Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

HIGHLANDS NEWS-SUN VOL. 99 | NO. 277 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Thursday, October 4, 2018 Obituaries ........................ A6 Sports ............................ B1 Todays Flavor .................... A7 Classifieds ...................... B3-6 Comics ................. News Wire Lottery ...................... Sports Viewpoints ....................... A4 Weather .......................... B8Good morning To Bessie Smith Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunIn todays edition Democrats choose Ellison to run in District 17By ALLEN MOODYHIGHLANDS SUN EDITORSEBRING „ The Florida Democratic Party has elected to go with Allen Ellison as its candidate for Congressional District 17. The Party had to choose a replacement candidate for April Freeman, who died unexpectedly Sept. 23 after winning the Democratic nomination in the August primary. We congratulate Allen on his nomination, and thank everyone who stepped up to run under such unfortunate circumstances,Ž said FDP Chair Terrie Rizzo in a statement after Ellison was named. This has been a dif“ cult process for everyone involved as April was a beloved member of the Democratic Party. We know Allen will continue the hard work she started to turn Floridas 17th Congressional District blue.Ž The Florida Democratic Party described Ellison as a community leader in Highlands County, who founded the Center for Economic & Policy Development Inc. (The Center) to facilitate economic growth throughout Central Florida and rural parts of the country.Ž Ellison was born in Avon Park and graduated from Hardee High School. The Florida Democratic Party had originally planned on choosing Council discusses sign regulations for businessesBy MELISSA MAINSTAFF WRITERSEBRING „ The Sebring City Council met Tuesday to discuss sign ordinances, new grants for city parks and repairs on the “ re station due to Hurricane Irma damage. Although the Sebring City Council discussed proposed changes to two sign ordinances, council members did not take a vote on either ordinance. Instead, council members tabled the vote and discussion until Tuesday, Oct. 16. Sebring City Council Members Tom Dettman and Lenard Carlisle were absent at the meeting, and Charlie Lowrance abstained from voting because he owns signs and it might pose a con” ict of interest. The council decided to wait until more MELISSA MAIN/STAFFThe Sebring City Council met Tuesday to discuss grants to improve city parks, sign ordinances and make repairs to the “ re station downtown. One dead in fatal wreckLPPD investigates U.S. 27 collision, rolloverBy PHIL ATTINGERSTAFF WRITERLAKE PLACID „ One died and two others received serious injuries Wednesday when a car apparently crossed the median into the path of a work van on U.S. 27. Lake Placid Police Chief James Fansler did not yet have names of the drivers or the deceased victim within the “ rst hour after the wreck, which he said occurred at or shortly before 10:51 a.m., the time 911 Central Dispatch received the “ rst call. Of“ cers were still investigating at 1:30 p.m. and were preparing to notify next of kin, Fansler said by phone from the scene. The off-center head-on impact sent a southbound dark red Ford Taurus spinning and rolling into a stand of palmetto palms set between the northbound lanes and Eastside Drive, a frontage road on the east side of the highway. The sedan landed on its passenger side. Lake Placid volunteer “ re“ ghters had to cut off the roof to extract the driver, an elderly man. Highlands County Emergency Medical Services took the driver to a nearby hospital. The passenger in the Taurus died in the wreck. Lt. Mark Schneider, traf“ c crash investigator with the Lake Placid Police, indicated a spot of scraped-up pavement in the center lane as the spot where the two cars collided. The impact, he said, spun a northbound white Dodge Ram 1500 ProMaster utility van clockwise toward the median. The van had stopped, without most of its front end, facing south in the inside lane. Once EMS had transported the injured, Schneider, with assistance from Detective Sgt. Stuart Troutman, began marking the scene and taking measurements to determine exactly what happened. Neither he nor Fansler PHIL ATTINGER/STAFFTwo Lake Placid police investigators walk around and examine the remains of a Dodge Ram 1500 ProMaster van after Wednesdays o -center head-on collision on U.S. 27. Pictured are, from left, Reserve O cer Daniel Lamarre, guarding the scene, and investigators Lt. Mark Schneider and Detective Sgt. Stuart Troutman. ELLISON By MELISSA MAINSTAFF WRITERSEBRING „ Nine people die every day in the United States due to distracted driving, according to a 2015 report from the National Center for Statistics and Analysis. Distracted driving impacts The Sunshine State, but it isnt the sunshine making peoples eyes squint and causing them to take their eyes off the road. Instead, its looking at their cell phones instead of the road that is causing people to become distracted. Wearing headphones also causes people to lose focus on their driving, and it is against the law. Florida Statute 316.304 states, No person shall operate a vehicle while wearing a headset, headphone, or other listening device.Ž In 2017, distracted drivers were involved in 50,000 crashes in Florida, and 220 people died, according to a study published by ValuePenguin.com. Teens were the largest age group reported as distracted at the time of fatal crashes, according to the National Highway Traf“ c Safety Administration. Why does Florida have such a high rate of crashes and deaths? Highlands County Sheriffs Of“ ce Public Information Of“ cer Scott Dressel said, There is no citation for distracted driving. The only law that directly focuses on distracted driving is the law against texting while driving, and that is still only a secondary offense. A deputy would have to see a primary violation in order to make a traf“ c stop, so it is hard to speci“ cally enforce to prevent distracted driving,Ž Dressel said. What deputies can pull drivers over for, however, are the things that distracted driving can lead to „ weaving, following too closely, running stop signs, etc. Those are primary offenses that could lead to a traf“ c stop,Ž Dressel said. A texting while driving violation could be added to the citation, he added. Drivers who are distracted and cause a crash can also be ticketed for careless driving, which is a moving violation, and could potentially face a reckless driving charge (a criminal violation) in extreme cases, not to mention the likelihood of costly civil lawsuits related to any crashes they cause due to their negligence,Ž he said. Distracted driving is a huge factor in accidents,Ž Dressel said. Despite all the talk about the speed limit on U.S. 27, a change of 5 mph either way is not going to have a major impact on the number of accidents because speed is not the primary cause, it is distractions. Those distractions can be texting or other cell phone usage, but can also be things like the radio, other Distracted driving impacts safety, wallet FILE PHOTOWhen it comes to distracted dricing, Highlands County ranked 47 (out of 67 counties), having tied with Charlotte County, according to ValuePenguin.com. The top 5 counties for distracted driving are: 1) Wakulla County; 2) Walton County; 3) Orange County; 4) Okaloosa County; and 5) Duval County. DISTRACTED | 5A ELLISON | 5A SIGN | 5A ACCIDENT | 6A STAY alert

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 4, 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.comChampion for Children special recognitionBy MARC VALEROSTAFF WRITERSEBRING „ The 19th annual Judge Clifton M. Kelly Champion for Children Awards Gala at Grace Bible Church included to two special recognition awards. The Distinguished Lifetime Achievement Award was announced in loving memory of John R. Skipper, Jr. who passed away June 23 at the age of 68. With Skippers widow, Leesa, on the stage, Champion for Children Founder and Chairman of the Board Kevin Roberts said Skipper taught Exceptional Student Education students for 38 years. He loved every bit of it and he knew his kids ... he was so dedicated to his students and he has shaped so many lives,Ž Roberts said. Skipper was nominated twice for the Champion for Children Award. He was a sixth-generation rancher, citrus grower and native Floridian and a lifelong resident of Highlands County. Also, at the awards gala, Luis R. Fresquez was named the Hometown Hero 2018 an annual award that honors a local member (active or retired) of the military. Fresquez is a retired lieutenant colonel of the United States Marine Corps. He and his wife, Cecilia, live in Lake Placid. Roberts noted the volunteer and community efforts of Fresquez including working with the Complete Health Improvement Program. C.H.I.P. is a lifestyle education program that is designed to bene“ t adults/seniors. MARC VALERO/STAFFFrom left: Leesa Skipper and Champion for Children Founder and Chairman of the Board Kevin Roberts during the announcement of the Distinguished Lifetime Achievement Award in loving memory of John R. Skipper, Jr.School clubs/teams keep it funded with fundraisersBy MARC VALEROSTAFF WRITERSEBRING „ From car washes and spaghetti dinners to selling candy and bake sales „ fundraisers keep the school community going. School organizations such as clubs and bands to athletic teams support their efforts with fundraisers, which come in all shapes and forms. The School Board of Highlands County recently approved the list of possible fundraising events from each school. Lake Placid High Schools list of potential fundraising activities seems to cover a plethora possibilities with about 140 listings. Under the letter CŽ in activitiesŽ there are the following: camps (football), car smashing, car washes, cheerleader clinic for younger children, cheerleader competitions, chili dinners, club membership dues, color run, competitions, contests, cornhole tournaments and culinary restaurants. Under CŽ in salesŽ there are the following: caladium bulbs, calendars, candy (outside school hours), catalog sales, Christmas grams/ items/trees/wreaths, chubby chico bracelets, clothing (T-shirts, sports apparel), concessions (athletic, town festivals), cookies/ cookie dough, cookbook sales, coupon books/ etc. Thats just the letter CŽ at one school, Lake Placid High, so there could be many ways to support school extracurricular activities. Elementary schools appear to have a simpler schedule of fundraisers with Lake Country and Memorial elementary schools listing a total of 10 and 11, respectively. The Lake Country Elementary fundraisers include: € Sno-cones „ every Friday the fifth-grade sells sno-cones to help with the end-of-theyear field trip. € Candy sales „ to help the student Lighthouse Team with funding for trips and events. € Second-grade Slime Sale „ to fund end-ofthe-year field trip. Memorial Elementarys fundraisers include: an October hayride, birthday and candy gram sales all year, and Valentines Dance on Feb. 8. 1. Dicerandra frutescens is a rare species of ” owering plant in the mint family known by the common names scrub mint and scrub balm. 2. Scrub mint is endemic to Highlands County, where it is known only from the Lake Wales Ridge. 3. Scrub mint was federally listed as an endangered species of the United States in 1985. 4. It is estimated that 74.4 percent of the native Florida scrub habitat of the Lake Wales Ridge was destroyed or altered by 1981. 5. Blooming of scrub mint occurs August through October. Source: earthsendangered.com That Will Make YouSMARTER 5 THINGS In partnership with the Champion for Children Foundationof Highlands CountyThe Champion for Children Foundation has been providing abuse and neglect prevention and early intervention programs and services to children and familiesin Highlands County since 1994. For info. visit: www.championforchildren.org.THREE WAYS TO ORDER TICKETSwww.SunEvents.com € (863) 494-9362In person: The Circle Theatre, 202 Circle Park Drive Sebring, FL. 33870Wednesday Friday, 9:00am 4:00pmAll sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=3612179-1 adno=3617095-1

PAGE 3

www.highlandsnewssun.com October 4, 2018 | HIGHLANDS NEWS-SUN | A3 Located At Lakeshore Mall € 901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! PROUDLY PRESENTS THE Free Entertainment All Day!!! PR O O U U DLY PRESENTS TH E E Heartland Family Fall Festival CENTER STAGE!Sponsored by: Kids Zone€ Toms Indoor LASER TAG € Tobys Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! Lee Allcorn Band 10:30am 1:30pm Hard Candy 5:30pm 8:30pm Raisin Cain 2:00pm 5:00pm Sponsored by: S S S p Hay Ride! Sponsored by: Jessica Hartline Pumpkins FOR SALE! Indoor Pumpkin Patch! Sponsored by: OFFERING TRACKER BOATS ON SITE AT THE FESTIVAL AT LAKESHORE MALL TAKE A LAKE TEST ON LAKE JACKSON! Day of Festival By Appointment Only at Don Jose Mexican Restaurant Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Friday, Oct. 12, 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 SPONSOR 5 5 : 3 3 0 0 p p m m 8 8 : : 3 3 0 0 p p p m m C elebrity Dunk TankSponsored by: OUTDOOR CONCERT STAGE!adno=3616691-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNOUR VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.No evidence of wrong doing, nevertheless a tag checkSunday afternoon, the wife and I were traveling east on Desoto Road about 30 mph in a 35 mph posted zone when a Highlands County Sheriffs car appeared in our rearview mirror. At the Desoto City Road stop sign, the deputy red lighted us. We pulled off to the side of the road and the deputy approached to inform that he stopped us because when he ran our tag; our car color came up black.Ž The original 2005 decal (which I gave to the lawman) lists car color black cherry. Our Florida Certi“cate of Registration (also given to the deputy) lists car color black. If any reader thinks this color discrepancy is a trivial problem for a sheriffs deputy, I assure you this deputy escalated it right up there alongside some serious law concerns. I also was quite concerned but for an entirely different reason. Why did the deputy run a check of our license tag? Two octogenarians taking a leisurely Sunday drive, about 5 mph below the posted speed limit, driving safely, driving responsibly. There is no evidence of any wrong doing, nothing suspicions indicating anything illegal but, bingo, for no (absolutely zero) reason that makes any sense, the high, mighty deputy opts to run a tag checkŽ on our Florida license plate. Next, the deputy began a diatribe complimenting himself on his nice attitude dealing with me. Then he proceeded to be quite uncomplimentary describing my attitude toward him and even warning me about continuing rhetoric he didnt like. I say only a fool would be light, happy and airy about having his tag run for no (zero) justi“able reason. In conclusion, the deputys resolution is this week I am ordered to take our FL Certi“cate of Registration to the drivers license bureau and demand it be corrected to re”ect the true car color: preferably something near black cherry. Deputy says, Any questions?Ž My thoughts are: 1. I wish to avoid this situation escalating into a hanging offense and 2. God help me out of this unbelievable soiree-like situation ASAP ... No questions, Sir!ŽMax Glenn, EdD SebringBallot amendments, bewareElection day is fast approaching and the ballot will be “lled with potential amendments to the Florida Constitution. It is important to note that most of these Amendments are not citizen initiatives places on the ballot by concerned Floridians. Many, if not most in this and every election arrive on the ballot via special interests. These interests spend vast money hiring companies to gather signatures to get their item on the ballot. After this, they “ll the airwaves with ad after ad to convince voters to support them. Often, these ballot amendments are deceptively worded to conceal their true intentions. They also may have far broader reach and unintended consequences than the ballot wording would ever lead you to believe. If you see all the commercials supporting an amendment, ask yourself a question. Who is paying for all that expensive airtime and why? Do your homework before the election and study these Trojan horse amendments. If you have any questions on election day as to the true intentions, vote No on the amendment. Dont let special interests hijack Floridas Constitution to serve their own ends.Dana Orr Avon ParkKavanaugh doesnt deserve seatDo not approve [Brett] Kavanaugh for SCOTUS. Even if he is innocent of assaulting Dr. [Christine Blasey] Ford, he de“nitely does not have the temperament to be a justice. His meltdown, in which he shouted and cried and sniffed and shouted again, is more than ample evidence. He also showed himself to be not at all impartial, and would not be able to consider judgments without wanting to rule against Democrats and Democratic interests. He does not deserveŽ the appointment as he implies. He has shown himself to be undeserving. Please Senator [Marco] Rubio and Senator [Bill] Nelson, have the wisdom not to taint the highest court of our land with a childish, petulant, entitled, prejudiced and egotistical man.Julia Wenzel Winter HavenYOUR VIEW Its all about perspectiveSometimes in life you just need to step back and look at things from another angle to see more clearly. Often the solution or insight is right in front of you, but youre missing the message. Observing from a different perspective may make all the difference. This couldnt be truer than during a visit to the Dali Museum in St. Petersburg. While Ive discovered Salvador Dalis peculiar art is often best viewed from afar, close up scrutiny yields new awareness. Viewing his expansive masterworks, the skylight above illuminates hidden pictures within. Not until I step back to reorient my vision am I able to grasp the images. In contrast to this wide angle view, moving in closer we marvel over details so minute it seems an impossibility of brushstroke. Viewing his art, there are bizarre arrangements of shapes, “gures and symbols. While the forms within are recognizable, how or why they are painted together remains a mystery until you delve further. From ants that repeat to melting watches and wooden crutches, Dalis work requires a knowledgeable guide to fully grasp the symbolism. An insect is not just a bug, and a rose is more than a fragrant bloom. Dali had deep thoughts and vast aspirations. His beliefs translated in uncommon fashion through graphite and oils. It never ceases to amaze me how a trip to an art museum can provide an unrealized and desperately needed recharge. Clearly the small details matter and cause me to question where I need up close attention in my own experience if I desire to create such perfection. Stretching my thoughts and spooling my mind to grasp at what the artist meant to convey seems to expand my ability to contemplate my own aspirations and goals. Where do I focus and how to proceed? Gallery trolling awakens new perspectives of my own life on the hamster wheel. Much as I need the help of a docent to fully appreciate the uncommon beauty and grasp the nuances of this art, I suspect I also need a guide in this life. How many times have I assumed awareness, but still missed the message? When I study art, I start to grasp the concept that what is seen on the surface may not clearly re”ect all that is within. Much like the intriguing people we meet each day, thoughtful re”ection is required. What is “rst believed may be a mistaken interpretation of the real message. Only as we seek to understand will we grasp the beauty within. Art is marvelous, but people are far more complex and truly re”ect the work of a master, if only we can learn how to see the beauty. Dali had big thoughts and dabbled in science. As his life evolved, so too his work. From Surrealism and Anti-Art, then Nuclear Mysticism and Virtual Reality, he never grew complacent, but strived to master all forms of his gift. Are we doing the same? Perhaps its time to try something completely different and grow into yet a new direction. If youre feeling inspired, check out my blog „ dorothylharris. com „ for photos of Dalis art or download the museums app and virtually tour the galleries. Remember what you see is only the beginning. Seek to understand and be amazed by what is before you.HARRIS & CODorothy Harris Update your informationThe month of October has a lot of issues that are given special attention throughout the month: fire prevention awareness, breast cancer awareness, domestic violence awareness, Red Ribbon Week for drug prevention awareness in our schools, and this year it is also used to recognize awareness for ECI, or emergency contact information. The Florida Department of Highway Safety and Motor Vehicles and To Inform Families First are working together to urge residents to register or update their emergency contact information. ECI is a state-supported, secure system that allows Floridians, with a valid driver license or ID card, to designate up to two emergency contacts. Dont fret. The system can only be accessed by law enforcement and only in the event of an emergency. According to the Florida Highway Patrol, the ECI program was first established in Florida in 2006 after Christine Olson tragically lost her daughter Tiffiany in a traffic crash. It was several hours after Tiffianys death before authorities were able to contact Christine. Compelled to save others from the same misfortune, Christine worked with Senator Bill Galvano to create a voluntary program allowing people to submit their emergency contact information as part of their secure driver license or ID card record. Christine became the first person to register ECI on Oct. 2, 2006. Floridas program was the first ever ECI program created in the nation. Through unimaginable tragedy, Christine Olson selflessly worked to create a program that would benefit all Floridians,Ž Galvano said. I am honored to have helped create the ECI program and proud of the service it has provided families over the past 12 years. As of September 2018, more than 14 million Floridians have registered their information in the ECI system. Due to its success, the ECI program has now been replicated in six other states. DHSMV Executive Director Terry L. Rhodes said registering emergency contact information is the first step to providing peace of mind for loved ones. He strongly urges Floridians to keep their information updated in the ECI system so that law enforcement can notify contacts immediately if it becomes necessary. We urge all people in Highlands County who hold a drivers license or a Florida ID card to register in the ECI system. It takes only a couple of minutes to complete the process. Parents, children as young as 5 years old are eligible for a Florida ID card, thus making it possible for them to be registered in the ECI system. Teens, register your ECI as you apply for your driver license or ID card. Take a few minutes this month to make sure your information is updated. Go to www.flhsmv. gov, click on Driver Licenses & ID Cards, then on Emergency Contact Information. Hopefully the information will never be needed. If it is, your loved ones will appreciate the consideration you give now to making sure the right parties are contacted in case of an emergency.

PAGE 5

www.highlandsnewssun.com October 4, 2018 | HIGHLANDS NEWS-SUN | A5CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Abruptly end a relationship with by ignoring texts, calls and such 6 European airline 9 Uninspiring 14 Pizazz 15 Flightless bird 16 Not in the dark 17 Prickly shrub 18 Prefix with match or fire 19 One with no hope 20 Spotify category for courageous Motown lovers? 23 Alpine lake 24 Fair-hiring initials 25 “The Waste Land” monogram 28 One hiking in a Maine national park? 32 Org. for the Williams sisters 33 Blood fluids 34 Damascus native 35 Says 22-Down, perhaps 37 Octane Booster brand 39 Loan figs. 40 “Field of Dreams” actor 43 Cy Young stats 46 Final: Abbr. 47 Weekend in the Hamptons, say? 50 Pinafore letters 51 Hebrew for “day” 52 Small fruit pie 53 Like a delivery truck blocking your car, maybe ... and a hint to 20-, 28and 47-Across 58 Gulf States inlet 61 Bagel go-with 62 Flower child’s greeting 63 Track meet part 64 Cooperstown winter hrs. 65 Legally bar 66 Sees regularly 67 Rehab issue 68 Angioplasty implant DOWN 1 Mongolian desert 2 Traffic sound 3 Jump over 4 Ancient Peloponnesian state 5 Winds (one’s way) through 6 Some advanced college courses 7 Surrounded by 8 Prince Harry’s dukedom 9 Without much detail 10 MPs’ concern 11 Bad review 12 Steam 13 German article 21 __-dieu 22 Unwelcome word from a barber 25 Catch in a lie, say 26 NutraSweet developer 27 Accounting giant __ & Young 28 Courtyard that may feature glass elevators 29 Pod-bearing trees 30 Consumed 31 60 minuti 32 __ corgi 36 R-V link 38 Excuses 41 Casting calls 42 “__ Ben Adhem” 44 “Stat!” 45 Skins, as a knee 48 Strolled 49 Taking it easy 53 Finished 54 In need of guidance 55 “This Is Us” role for Chrissy Metz 56 Micro or macro subj. 57 Cabinet div. 58 __ Bath & Beyond 59 “Selma” director DuVernay 60 Nevertheless 2018 Tribune Content Agency, LLCBy Wendy L. Brandes and Martha Jones10/4/18Wednesday’s Puzzle Solved10/4/18 passengers or just simply the driver having their mind focused on something other than driving when they are behind the wheel. Those distractions are what lead to not stopping in time and running into the rear end of the car in front of you or not seeing oncoming traf“c when making a turn,Ž Dressel said. Texting and driving can lead to paying traf“c citations, but it can also impact a drivers wallet when it comes to paying their insurance premiums. Jessica Hartline, owner of Jessica Hartline Insurance, said, Texting and driving increases claim frequency, which increases your rate. More claims equal higher premiums, even if they are smaller in payout.Ž Ivan Shapow, owner of Heartland First Insurance, said, Texting and driving would impact people, because if they are not concentrating on their driving, then they are more likely to be involved in an accident. Peoples rates go up if they have a chargeable accident, if they receive a summons for a driving infraction or if they are partially responsible for an accident,Ž Shapow said. The National Highway Traf“c Safety Administration cites three main types of distractions: visual, manual and cognitive. When people glance at a cell phone, it takes their eyes off the road, a visual distraction, but it also takes their hands off the wheel, a manual distraction. In addition, their minds are focused on a text, not driving, a cognitive distraction. This means that using a cell phone involves all three types of distractions. Lake Placid Police Chief James Fansler said, Distracted driving impacts more than just drivers. It affects us all on the road. It only takes a second of looking at a phone or looking for a CD (if anyone still does that) or anything that takes the eyes off the road to make a life-changing chain of events. The reaction time is greatly diminished when we are distracted. Even for those who think they are so-called professional and say, I can do anything while driving and not crash drivers, they are not considering the other ones who are distracted and not so good at multi-tasking,Ž Fansler said. Eyes should always be scanning. Look out for those who cant, or shouldnt be driving.Ž When asked if distracted drivers contribute to an increase in crashes, Fansler said, This is a hard question to answer without proper data. As I drive, I notice more and more people on their devices. One day driving along U.S. 27 I decided to quickly conduct a traf“c study of my own,Ž he said. Out of 10 cars, I noticed seven drivers using devices. Eyes down, no idea whats going on in front or beside them.Ž How does Highlands County compare with other counties in regards to distracted driving? Value Penguin ranked all 67 Florida counties and came up with a list of the worst counties in Florida for distracted driving.Ž Value Penguin collected 2017 data regarding distracted driver crashes and citations from the Florida Department of Highway Safety and Motor Vehicles. Counties were ranked based on the rate of distracted driver crashes per registered vehicles and the ratio of distracted driver citations issued to distracted driver crashes. Even though distracted driving is a problem for Highlands County, the county did not rank high on the list of worst counties in Florida for distracted driving,Ž as published by ValuePenguin.com. Highlands County ranked 47 (out of 67 counties), having tied with Charlotte County. ValuePenguin.com states Highlands County recorded 67 crashes per 1,000 registered vehicles and 19.25 citations issued per 100 crashes. According to Value Penguin, the top 5 counties for distracted driving are: 1) Wakulla County; 2) Walton County; 3) Orange County; 4) Okaloosa County; and 5) Duval County. If all drivers gave 100 percent of their attention to the road, you would see a signi“cant reduction in the number of crashes on all roads,Ž Dressel said.DISTRACTEDFROM PAGE 1AFreemans replacement over the weekend, but two potential candidates brought the matter to the courts, as a state statute prevented the two from running. Pam Keith and Roy David Walker “led suit in federal court challenging the statute that states no person may qualify as a candidate for more than one public of“ce, whether federal, state, district, county, or municipal, if the terms or any part thereof run concurrently with each other.Ž Keith and Walker claimed the statute is unconstitutional, as it prevented them from running for a federal of“ce, and the United States sets the qualifying standards for federal of“ce, not individual states. On Monday, U.S. District Court Judge Elizabeth Kovachevich ruled against the two, which prevented the pair from running. The judge found that there wasnt enough development of our case, which I suppose is true,Ž Keith wrote on Twitter. Tough to do with no Counsel and literally 1 day to get a document together. Our “ght was a good one, and our point is still valid.Ž That left four candidates who had expressed interest in running in Freemans place and when the county chairs met on Monday night, Ellison was the top choice to face Republican Greg Steube in the Nov. 6 election.ELLISONFROM PAGE 1A members were present to vote on the two sign ordinances. Jennifer Codo-Salisbury plans to make a presentation for the Sebring City Council and the public to highlight the major changes made to the sign ordinances and to answer any questions the council or the public may have. The presentation is planned for the Oct. 16 meeting, which is the second and “nal reading for both ordinances. My biggest concern is that the more restrictions you place on businesses, the harder it is for them to be pro“table,Ž Lowrance said. Lowrance was also concerned about a proposed sign ordinance change that would affect businesses during the holiday shopping season. Currently, the sign ordinance only allows event signs to be placed with a minimum of 45 days between each occurrence.Ž We may want to scale that back. Thanksgiving and Christmas are less than 45 days apart,Ž he said. He was concerned businesses may want sign advertisements during both the Thanksgiving and Christmas seasons to bolster sales during a prime shopping period.City park grantsThe City of Sebring will be submitting two grant applications to the Florida Recreation Development Assistant Grant program. One grant application is requesting $50,000 to replace skateboard equipment at the City of Sebring Skateboard Park and the other grant application requests $50,000 to make improvements to Max Long Field Complex. The approval to apply for both grants was a part of the consent agenda, which was unanimously passed Tuesday by the council. The approval of the Sebring Community Redevelopment Agencys chair and vice chair for “scal year 2018-2019 was also part of the consent agenda. The council approved David Leidel to serve as chair and Kelly Cosgrave to serve as vice chair of the CRA board.Flooding at re stationThe “re station at 301 N. Mango St. suffered damage as a result of water coming through the windows and bricks during Hurricane Irma. Water also intruded into the tower, which is a part of the “re station. The council also discussed the ventilation problems at the tower. When the tower was originally built, it was open from the top to the bottom. Now that it has been sealed, the air is stagnant and water that gets into the tower stays in the tower. The council plans to address both the water intrusion problem and the lack of air circulation. Jim Orth, from Craig A. Smith and Associates, and Alberto Ramundo, from Icon Design Group, presented an estimate of $108,420 to repair the moisture intrusion problem and ventilation problem at the “re station and tower. The fee for the design, project supervision and project administration was $33,500. Council member Mark Stewart was concerned the fee for the design was approximately one-third of the cost for the entire project. We have to put the entire building in the computer,Ž Ramundo said. Craig A. Smith and Associates were not given any “les in dwg format, a “le format used to store twoand three-dimensional design data. Council member Scott Stanley questioned the need to put the entire building on the computer for water intrusion problems, because the project called for waterproo“ng, caulking and painting. The council members unanimously decided to table the discussion until city staff could look for dwg “les. The building had been remodeled around 2004, and the council members believed the city may have this type of “le on the building, thereby reducing the cost for the project.SIGNFROM PAGE 1A

PAGE 6

A6 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com Boyfriend accused of assaulting girlfriendBy MELISSA MAINSTAFF WRITERSEBRING „ A live-in boyfriend reportedly struck his girlfriend with a .45 caliber Taurus revolver, held her down on the couch and pressed the “rearm against her face. Sebring Police arrested Jimmy Leon Howard, 39, of Highlands County on Monday. Howard was charged with aggravated assault with a deadly weapon without intent to kill and battery. According to Howards girlfriend, the couple had not been talking for four days, because he allegedly cheated on her. When Howard tried to talk to her on Monday, she did not hear him, and he slapped her hand and the television remote ”ew out of it, the victim said. Afterward, Howard grabbed her cell phone and threw it toward the kitchen, the victim said. The victim, who has two children according to the arrest report, told Howard she was going to leave and take the children with her. Howard reportedly told her she was not taking the children anywhere. Following this verbal confrontation, Howard allegedly went to his vehicle and retrieved his .45 caliber Taurus, the Judge revolver,Ž the report states. The victim said Howard went back upstairs. When he came downstairs and found her talking on the cell phone, he wanted to know what she had said. Howard then pushed her down on the couch, got on top of her and pressed the side of the revolver against the right side of her face, the victim said. When Howard “nally moved and released her, she had a laceration on her face and swelling, the report states. The victim called the police. When the of“cer arrived on the scene, he saw blood coming from a laceration on the right side of her face. He also noted swelling. In addition to noting her injuries, the of“cer recovered the revolver from the upstairs bedroom, the report states. HOWARDAdam C. BeachAdam Christopher Beach, of Lake Placid and Sebring, Florida passed unexpectedly and much too young on Friday, Sept. 21, 2018 in Tampa. Adam was a New Jersey native, born Aug. 31, 1985 in Morristown. He is the son of Phyllis Ann Muth Beach and Christopher Alan Beach of Lake Placid, Florida. Adam entered the U.S. Navy in 2004, after graduating with the Lake Placid High School class of 2003. He lived in Lake Placid for 20 years before moving to Sebring in 2016. Adam had been working for the past three years at Agero in Sebring as a customer service representative. He enjoyed music and, according to his family, he was quite the comedian. Adam is survived by his wife, Christina Leigh Laird Beach, whom he wed Nov. 5, 2016; father and mother, Christopher and Phyllis Beach; sister, Tamara Beach; maternal grandparents, Andrea and Ronald Harts“eld, and paternal grandmother, Joanne Beach. He was predeceased by his grandfathers, Brenton Muth and Gordon Beach. A Celebration of the Life of Adam Christopher Beach will take place at 3 p.m. Saturday, Oct. 6, at the Working Faith Ministries, 424 County Road 29. Pastor Anthony Folkner will celebrate. The U.S. Navy Funeral Honor Team will render Taps and presentation of the colors. Celebration arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid. 863-465-9997. OBITUARIES Two teens involved in burglary, property damageBy MELISSA MAINSTAFF WRITERSEBRING „ Two Avon Park teens reportedly burglarized and damaged a home on West Main Street in Avon Park. On Tuesday, Highlands County Sheriffs Of“ce arrested Stephen Carlson Brown, 19, of Avon Park, and a 16-year-old white male, from Avon Park, who is not being named because he is a minor. Both Brown and the 16-year-old male were charged with burglary to an unoccupied structure with damage over $1,000. These charges are considered “rst degree felonies. HCSO was dispatched to a home on West Main Street in Avon Park in response to a burglary. Dispatch received a phone call about a male with an orange shirt entering the building. Two deputies arrived on the scene and entered the building through a window on the second ”oor. The person who called dispatch claimed to have seen the suspect in this area, the report states. One of the deputies reported smelling the odor of cannabis coming from a room. The deputies reported they did not see anyone in the room, but they conducted a search of the room. They found what appeared to be cannabis, along with clothing items, food and paper work dated Sept. 21, 2018 toŽ the minor involved in the incident. The room was set up like a bedroom, with two beds, an air-conditioning unit hooked up, box fan and mini refrigerator running,Ž the report states. One of the deputies noted he had been in the building about a month ago, and the building had experienced extensive damage since his last visit. The damage done to the property was detailed in the report and included a broken alarm system, holes in the wall and several broken windows. The alarm system had been pulled from the wall and was left broken on the stairs, the report states. The owners of the building wished to pursue charges and stated no one had their permission to enter the property. One of the deputies reported seeing a white male in an orange shirt crossing Main Street at South Lake Avenue in Avon Park. The deputy recognized the male, a minor, as the suspect whose paperwork was left in the building. The deputies also saw Brown and questioned him. Both Brown and the minor were placed in handcuffs and placed in the patrol car. BROWN expected to have a complete report ready for several hours. Schneiders initial estimate was that the Taurus, southbound on U.S. 27, had attempted to turn left onto Lake Clay Drive, across from the South Highlands Shopping Center. For whatever reason, he said, it appeared that the Taurus may have jumped the median curb of the pull-through lane, continued into the northbound lanes and hit the van. At the time, still less than an hour after the crash, he did not have statements from either driver, or even names to release, and did not want to speculate any further than that. Meanwhile, Lake Placid Police and Highlands County Sheriffs deputies rerouted northbound traf“c onto Eastside Drive from Tower Plaza to Lake Clay Drive.ACCIDENTFROM PAGE 1APOLICE BLOTTER The following people were arrested on felony charges and booked into the Highlands County jail on Sept. 27: Heston Layne Braddock, 22, Avon Park, on charges of drug equipment possession, drug possession and marijuana possession. Corey Brock Burns, 25, Lehigh Acres, on charges of drug possession and drug equipment possession. Melissa Marie Cline, 32, Sebring, on charges of drug possession and larceny. Michael R. Cypress, 25, Clewiston, on charges of drug equipment possession, drug possession and marijuana possession. Dustyn James Hayda, 27, charged with two counts of failure to appear. PHIL ATTINGER/STAFFLake Placid volunteer “re“ghters and Highlands County Emergency Medical Services load a patient on a gurney Wednesday after an o-center head-on wreck on U.S. 27, which killed one and severely injured two others. Lake Placid Detective Sgt. Stuart Troutman, at left in vest, assisted Police Lt. Mark Schneiders investigation, which was still taking place three and a half hours later. Lake Placid volunteer “re“ghters and Highlands County Emergency Medical Services load a patient on a gurney Wednesday hile a debris “eld shows where the car rolled before lodging in palmetto palms on the east side of the highway. adno=3614646-1

PAGE 7

www.highlandsnewssun.com October 4, 2018 | HIGHLANDS NEWS-SUN | A7 SECTION A Thursday, October 4, 2018ToDAY’S FLAVOR Some recipes are ripe for fallEnjoy a mouth watering apple cakeBy MELISSA MAINSTAFF WRITERAs the cooler weather begins to beckon people outdoors, it also tempts them to “re up the oven and begin baking new fall recipes and old family favorites. Fall is a time chock full of memories „ playing in the leaves, crunching on fresh apples and baking mouth-watering apple desserts. This recipe evokes memories of fond days spent with my grandmother, but it also has a gluten-free adaptation that will allow people to share the recipe with a wider crowd. Im including my grandmothers famous apple cake recipe below. I tweaked her recipe to include more crisp apples and ”avorful nuts, making this a perfect fall dessert. This recipe can be adapted to be a gluten-free cake recipe by substituting gluten-free ”our. Since it has apples, which add moisture, and a lovely soft texture, it is an excellent gluten-free dessert.Fresh Apple CakeIngredients € 3 cups chopped apples (skinned and cubed) € 1 cups chopped nuts (pecan or walnut) € 5 eggs € 1 cups canola oil € 2 cups sugar € 3 cups regular or gluten-free ”our (King Arthur gluten-free ”our or Cup4Cup for a gluten-free cake) € 1 tsp. salt € 1 tsp. baking soda € 1 tsp. baking powder € 2-3 tsp. vanilla (gluten-free) Directions Mix sugar and oil. Add eggs, one at a time, and mix well. In a separate bowl, combine ”our, salt, soda, and baking powder. Slowly incorporate the gluten-free ”our or regular ”our into the sugar and oil mixture. Add the chopped apples and nuts. Add vanilla. Mix well. Bake at 350 degrees in a greased 9-inch by 13-inch pan for approximately 45-60 minutes or until done. For people with gluten sensitivities, do not sprinkle with ”our unless it is gluten-free ”our. In addition, refrain from using Bakers Joy and other sprays if making a cake for people with allergies. Simply grease the pan. (Gluten-free ”ours sometimes take longer to bake, and some pans cook more quickly than others, but the cake should be taken from the oven at the cusp of being done.) A toothpick should be inserted into MELISSA MAIN/STAFFTry a moist slice of apple cake. This cake can also be made gluten-free.Are you taking green beans for granted?By JUDY BUSSNUTRITION MISSIONPerhaps because green beans are inexpensive and available year round, this is why they seem to be taken for granted. These versatile veggies are dense with vitamins, minerals, and “ber. Green beans also offer signi“cant levels of antioxidants, and contain zero fat and cholesterol, unless you decorateŽ them with bacon, cream, butter, and/or cheese. They are actually members of the legume family that includes beans, peas, and lentils. Green beans are the immature seeds and pods of various kinds of beans. A variety of green beans is widely available, so try them all: sting beans, pole beans, haricot verts, and snap beans. These nutritious and delicious rascals are so multi-talented;Ž you could enjoy a different recipe every day of the year! Eat them raw in vegetable salads, steam and consume them plain, or steam and combine with other ingredients to create hot or cold dishes. Please dont torment your green beans by cooking them immersed in water or baking them in a casserole this holiday season. When veggies are subjected to intense and prolonged heat they lose some of their nutrients. The solution is simple: you can easily mimic a green bean casserole by brie”y steaming them until tender-crisp (about 10 minutes), and then turning them into a healthier version of casserole,Ž mixing them with other wholesome and ”avorful ingredients. Always use fresh green beans, or at least uncooked frozen ones. Precooked green beans, as is the case with all vegetables, are dead on arrival and offer only a fraction of their original nutritional content. That includes vegetables which come in cof“ns (canned), nuke-in-yourmicrowave-ovenŽ dinners, and other convenienceŽ food. The following recipes „ multiplied as needed „ are great for your week night meals as well as for the holidays. They declare: Keep the doctor away … deliciously!ŽMock Green Bean Casserole2 servings pound fresh green beans, stem-ends trimmed 2 tablespoons olive oil 1 yellow onion, halved, peeled, and thinly sliced 5 fresh white mushrooms, rinsed, paper towel-dried, thinly sliced 1 tablespoon dried oregano Salt and pepper to taste 2 tablespoons lemon juice cup coarsely grated Mozzarella Cut beans into 1-inch segments and Celebrate popcornOctober is National Popcorn Poppin MonthBy The Popcorn BoardPopcorn lovers rejoice: October is National Popcorn Poppin Month, a seasonal celebration of one of Americas oldest and most beloved snack foods. As farmers head into the “elds to harvest crops, families and friends gather to honor this ever-popular treat. Whether stovetop, microwave or ready-to-eat, we consume 13 billion quarts each year of this wholesome, whole grain. Having been long regarded as a sign of good times, popcorn has found a new appreciation by todays lean and green consumer. Celebrated for its seed-tosnack simplicity, popcorn is also non-GMO,vegan, gluten-free, sugar-free and naturally low in fat and calories, which makes it an easy “t for the dietary conscious. And its budget-friendly. A quart of popped popcorn costs as little as 15 cents. Add in popcorns irresistible smell, taste, and versatility and its easy to understand its popularity. With so many different ways to eat it „ plain,buttery, or loaded with goodies „ popcorn always “ts the mood or occasion. Pop up a bowl and join the Popcorn Poppin Month celebration. Learn why popcorn pops, the history of popcorn, corny facts, recipes,and more at www. popcorn.org. For a special seasonal snack, try this recipe courtesy of the Popcorn Board.Harvest Munch (Monster Munch) COURTESY PHOTOMake up a bunch of Harvest Munch, or Monster Munch if youd rather, for a delicious snack this month.Local seafood cant be beatBy SHARON WEATHERHEADCORRESPONDENTSouthwest Floridas shores on the Gulf of Mexico provide locals and visitors with fabulous fresh seafood. You can go down to San Carlos Bridge on Fort Myers Beach and watch the boats deliver their fresh daily catch to many of the restaurants. While Florida seafood is the star of the meal at many beach eateries, beef from local ranchers and abundant fresh produce create a food lovers paradise. The mixture of flavors will make your taste buds tingle with delight. Is Florida seafood safe? The answer is yes, provided it comes from a source that complies with consumer protection regulations. Federal regulations, HACCP (hazard analysis and critical control points) inspections, as well as FDA inspections, demonstrate confidence that the local seafood is safe to eat. The trickle-down effect of red tide SHARON WEATHERHEAD/CORRESPONDENTFlorida “sh and seafood is safe to eat with all the oversight in place to ensure the safety of the product. Seen here is grille d tilapia, with Cesar salad and fall vegetables. MISSION NUTRITION Judy Buss BUSS | 8A POPCORN | 8A RECIPES | 8A SEAFOOD | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com steam about 10 minutes, until tender-crisp. Drain. When beans are done cooking, gently rinse in cold water for a few seconds to halt further cooking. Drain. Meanwhile, in large skillet, heat oil over medium heat. Mix in onion, reduce heat to medium-low, cover and cook about 12 minutes, until onion is translucent, stirring once or twice. Raise heat to medium, stir in oregano, salt, and pepper. Mix well. Add mushrooms. Reduce heat to medium-low, cover and cook about 10 minutes, until mushrooms are somewhat tender but not mushy, stirring occasionally. Mix in lemon juice and green beans, and cook 2 more minutes. Evenly top with cheese, cover and let stand “ve minutes.Green Beans With Ginger2 servings pound green beans, stem-ends trimmed DRESSING: Ginger root 2 tablespoons lemon juice 2 tablespoons extra virgin olive oil teaspoon salt Wash green beans and steam 10 minutes until tender-crisp. Rinse under a gentle stream of cold water for 5 seconds to halt cooking. Drain. Meanwhile, cut off a piece ginger root (about inch long). With a paring knife, peel, and “nely grate tablespoon of the root into medium bowl. Add all the other dressing ingredients to bowl. When beans are done, combine with dressing and cut them in half with a knife and a fork. Serve hot or cold.Green Bean Salad (cold)2 servings pound green beans, stem-ends trimmed 1 small tomato, chopped 2 tablespoons thinly sliced chopped red onion 1/3 cup feta cheese, crumbled DRESSING: 3 tablespoons lemon juice 2 tablespoons extra virgin olive oil 1 large clove garlic, “nely grated 1 tablespoon dried oregano 3 tablespoons “nely chopped parsley Salt and pepper Wash green beans. Steam them about 10 minutes until tender-crisp. Drain, and rinse under a gentle stream for a few minutes. Drain and let cool. Meanwhile, in a medium bowl mix all dressing ingredients. Add tomato and onion. When beans are cooled, add them to the bowl, and top with the feta crumbs; do not mix with salad. Cover and refrigerate for one hour before serving. TIP: You can make this salad a few hours in advance and refrigerate in airtight container.BUSSFROM PAGE 7A Sweet and salty, this Halloween-inspired party snack mix is perfect for munching while watching scary movies (insert evil laugh here). Prep Time: 15 minutes Cook Time: 5 minutes Total Time: 20 minutes Makes: 12 servings Ingredients 8 cups air-popped or stove-top popcorn 4 cups mini pretzel twists cup butter cup packed brown sugar 2 tbsp corn syrup 1 cup marshmallows tsp salt 2 cups mini chocolate peanut butter cups 1 cup candy corn Directions 1.Toss popcorn with pretzel sticks; spread out on large parchment paper…lined baking sheet; set aside. 2. In saucepan set over medium heat, combine butter, brown sugar and corn syrup; cook, swirling pan, for 3 to 5 minutes or until brown sugar dissolves and mixture is bubbling. 3. Stir in marshmallows and salt; cook for 30 to 60 seconds or until marshmallows are melted. Pour evenly over popcorn mixture.Sprinkle with mini chocolate peanut butter cups and candy corn. Let cool completely and break into clusters. Tip: Add edible googly eyes to make Monster Munch! Add as much or little candy and pretzels as youd like, such as edible eyes for a spooky touch and make it Monster Munch.ŽPOPCORNFROM PAGE 7A the cake, and when it is cooked to perfection, it will come out mostly clean. Do not over bake. If you use cupcake pans or ramekins, then reduce the cooking time. When a cake is taken out of the oven, it continues to bake due to the retained heat. Baked goods are more moist and ”avorful when taken from the oven just a few moist crumbs remain. Frosting „ ingredients € 1 cups light brown sugar € 1 sticks butter € cup of half and half or heavy cream € 3 tsp. vanilla Directions Combine “rst three ingredients and bring to a boil. Cook the frosting until the sugar has dissolved. Remove from heat and add 2 tsps. of vanilla. Spread on warm cake. Now enjoy!RECIPESFROM PAGE 7A and blue-green algae has caused a financial loss to many local businesses and caused devastating environmental fallout. Millions of dollars in revenue was lost during the summer season. This includes restaurants, hotels, resorts and vacation rental properties. Waters are always tested where shellfish is harvested to make sure the water quality is in line with Florida Department of Agriculture requirements. Many questions are addressed, such as where was the fish caught? At what depth? How was it caught? Random samples are taken of the catch and they are tested before the fish leaves the boat and heads for the table. Some interesting and tasty local seafood choices on the Gulf include cobia, grouper, pompano, snapper and hogfish. When paired with local fresh vegetables, you have a great meal that is healthy as well. Delicious when served grilled, poached, sauted or blackened, cobia is a firm, richly flavored fish with large flakes and texture similar to salmon. Grouper is always a local favorite and is a thick, lean white fish with a mild sweet flavor and firm texture. It tastes similar to halibut and is best served up fried, baked or grilled. Pompano is a firm and thick fish that is mild and sweet with a high oil content. This fish is best when broiled or baked in a parchment packet. Mild and slightly sweet with a lean firm texture, describes local favorites red and yellowtail snapper. Try it fried, sauted, grilled or broiled. Hogfish is delicious baked or fried. Its a white fish with a sweet, nutty taste similar to snapper. Florida fish and seafood is safe to eat with all the oversight in place to ensure the safety of the product. Commercial fisherman are continuously harvesting the best seafood from the coastal waters to the local seafood markets. Fort Myers Beach has some great seafood restaurants to try when you pay the Gulf beaches a visit. Some of the best include Dixie Fish Company (dixiefishfmb. com), Doc Fords (docfords.com), Nervous Nellies (nervousnellies. net) and Flippers on the Bay (flippersotb.com).SEAFOODFROM PAGE 7A SHARON WEATHERHEAD/CORRESPONDENTGrilled mahi mahi with creamed spinach and coconut rice. SHARON WEATHERHEAD/CORRESPONDENTFried calamari with dipping sauce. SHARON WEATHERHEAD/CORRESPONDENTTeriyaki salmon and jumbo shrimp with sesame rice. adno=3617087-1Join us for our Pink on Parade 5k run and 1 mile walk. Wear your pinkest attire as we run, walk and rally against breast cancer. All proceeds will assist in purchasing an automated whole breast ultrasound system. This stateof-the-art technology will detect cancer missed in a mammogram screening because of dense breast tissue. Additional funds will also provide “ nancial support for men and women in Hardee & Highlands Counties who cannot a ord a breast cancer screening.October 14, 2018Registration Opens; 3 p.m. Run/Walk Start: 4 p.m. Florida Hospital Heartland Surgery Center 4200 Sun n Lake Blvd. Sebring, FL 33872 JOIN THE FLOCK AT PinkOutHeartland.orgTHE BEST FOR DENSE BREASTSRun. Walk. Rally. Ensuring Breast Health for the men and women of Hardee and Highlands Counties R un /W a lk Florida H o Surgery C 42 00 Sun Sebring, F J O INTH E PinkOutH e PINK OUT#JoinTheFlockHeartlandFor more information contact the Foundation at 863-402-5525 March 17-18, 2018 The Gun ShowBig Weekend Event, Buy-Sell-Trade B u y S e l l T r a d Lake Wales, FL Lake Wales National Guard Armory 435 Airport Rd (Off Hwy 60 west of Us 27,1 mile)OCT. 6-7, 2018$1.00 OFFAdmission 12 & under Free with adult admissionSat. 9-5 -Sun. 10-4Vendors call 865.453.0074 CCW Classes at 10am, 2pm Only $49 for more info please call 561-214-5115adno=3616977-1 adno=3617088-1

PAGE 9

SPORTS SECTION B Thursday, October 4, 2018 • LOCAL • STATE • NATIONAL Chet Brojek golf tourney coming upHighlands News-SunSPORTS STAFFThe Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday, Oct. 13, at River Greens Golf Club. The four-person scramble will begin with an 8 a.m. shotgun start. The cost is $60 per person and includes golf, cart, lunch, refreshments and awards and raf”e prizes after golf in the clubhouse. There will also be contests for closest-to-the-pin, closest-to-the line, putting contest, a raf”e and 50-50 drawing. Hole sponsorships are available for $50 or a corporate sponsorship of four enteries and a hole sponsor sign is available for $275. Make checks payable to the Avon Park Champions Club and mail to 118 S. Lake Ave., Avon Park, FL 33825. For questions, email cbrojek@comcast. net or call 863-712-3524. Healthy Heart 5K run/4K Paws Run SEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ve dogs across the “nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927. Lane Crosson Golf Tournament The Lane Crosson Memorial Golf tournament will be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament bene“ts Jade Jackson who is a 20-year-old girl who has been “ghting brain cancer since 2013. Her cousin Lane Crosson was one of her biggest supporters. Jade travels to Augusta, Ga., once a month where she receives treatment in a clinical trial. The golf tournament is a four-person scramble format and the cost is $240 for each foursome. The tournament has an 8 a.m. shotgun start and after the round is complete a lunch will be served. The “eld is limited to the “rst 28 teams to register. For information call the Pinecrest Golf Club pro shop at 863-453-7555. An added feature will be a twoman double-elimination Cornhole Tournament. The cost is $20 pererson. Come out and support a golf tournament for a great cause. NU-HOPE Clay Shoot The Tommy Todd Memorial/NU-HOPE Clay Shoot will be held on Saturday, Oct. 13 at Quail Creek Plantation in Okeechobee. Registration opens at 8:30 am, with a shotgun start at 9:30 am. Entry fee is $125 per shooter, with a special discount offered to all Law Enforcement participants. Sponsorship opportunities are also available. Awards will be given to the highest individual, female, youth, and team scores. A complimentary grilled sausage breakfast and BBQ Chicken and Ribs lunch is provided for all registered participants. Up for bid at the silent auction is a Remington 870 Express Pump Action Shotgun, donated by Shawn Martz and Bryans Outdoor World of Lake Wales, combined with an overnight stay at Quail Creek Plantation, donated by Quail Creek. The winner of the annual Gun Raf”e Package, provided by The Gun Rack of Sebring, will also be drawn. This years gun is a Henry 22 LR Lever Action Rif”e and Scope. Tickets for the gun raf”e are available for $5 each or 5 for $20, and may be obtained by contacting NU-HOPE. NU-HOPE wishes to thank the following members of the 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 NUHOPE Clay Shoot, and have fun while helping seniors to remain vital members of our community! After School Tennis The after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring is going on. The program is run by USPTA certi“ed professional Horace Watkis. The SPORTS BRIEFS Rockies edge Cubs in extra inningsColorado beats Chicago in wild-card thrillerBy JAY COHENASSOCIATED PRESSCHICAGO „ Tony Wolters waited and waited as the NL wild-card game went deep into Tuesday night. He stretched a couple of times and tried to “gure out when he might get a chance to play. When that opportunity arrived, he was ready. Wolters hit a tiebreaking single with two outs in the 13th inning and the Colorado Rockies outlasted the Chicago Cubs 2-1 at Wrigley Field in the longest win-or-go-home postseason game in major league history. Probably the biggest hit Ive ever had, thats for sure,Ž he said. The 26-year-old Wolters, claimed off waivers from Cleveland in 2016, entered as part of a double switch in the bottom of the 12th. The reserve catcher came up with runners at the corners and drove in Trevor Story with a two-strike hit back up the middle off losing pitcher Kyle Hendricks, quieting the crowd of 40,151 on a crisp fall night. After playing its third big game over three days in three different cities, Colorado now heads to Milwaukee to open a best-of-“ve Division Series against the NL Central champion Brewers on ASSOCIATED PRESS PHOTO/BY DAVID BANKSThe Colorado Rockies celebrate their 2-1 win in 13 innings over the Chicago Cubs in the National League wild-card playo game on Tuesday night.Braves open playoffs against DodgersSurprising Atlanta takes on talented Los Angeles squad By STEVE HUMMERASSOCIATED PRESSAmong the simplest decisions Braves manager Brian Snitker had to make entering the National League Division Series was his starter for todays Game 1 in Los Angeles. Mike Foltynewicz will take his 12-10 record and 2.85 ERA to the mound for the Braves “rst playoff game in “ve years. We wanted Folty to be the guy for a couple years now, and for me now hes establishing himself as our legit “rst guy,Ž Snitker said Tuesday as the Braves went through a light workout at SunTrust Park before leaving for Los Angeles. (The call) wasnt hard at all. It didnt matter what he did his last start „ which was outstanding. Hes pitching right now with a lot of con“dence. To me he has by far put himself in that position to be that guy.Ž Foltynewicz is 3-1 in September, with 28 strikeouts and 10 walks in 32 innings pitched. His last two starts „ 2-0, 14 strikeouts, just three walks in 12 1/3 innings „ have been even more ef“cient. There is a handful of other far more ticklish decisions to make before the Braves and Dodgers have to turn in their 25-man rosters Thursday morning. The composition of Snitkers lineup „ and by extension his bench „ hinges on a couple of nagging health questions. The manager didnt offer a particularly optimistic prognosis for shortstop Dansby Swanson, who tore a ligament in his left wrist a week ago and has been limited since to therapy and some rather discouraging solitary swings of the bat. Theres a chance (he could play). I dont know how great a one, really,Ž Snitker said. Were going to take it a day at a time and see.Ž If Swanson cant go, all-purpose Charlie ASSOCIATED PRESS PHOTO/BY BOB ANDRESAtlantas Julio Teheran takes the “eld with his teammates for a workout as the Braves prepare to face the Los Angeles Dodgers in the National League Division Series that starts today.Blue Streaks prep for playoffs Sebring boys golf team focused on improvingBy MARK PINSONSPORTS EDITORThe Sebring High School boys golf team continues to seek out the best competition they can “nd in an effort to be peaking at the right time of the season. The Blue Streaks, who hosted and played well in the recent Crutch“eld/ Hawkins Invitational at Sun n Lake Golf Club, competed in the Archbishop McCarthy Maverick Invitational at Grand Palms Country Club in Pembroke Pines. Sebring “nished in 10th place out of the 13 teams who competed. The Blue streaks shot a four-person team-score of 350 for 18 holes on the demanding layout. Gulf Coast High School came in “rst place with a solid score of 292, coming in second place was Windermere High School with a total of 311 and Archbishop McCarthy took third shooting a 312. Sebring was paced by Lane Revell who shot a team-best 81, sophomore Beckham Donovan carded an 88, freshman Zach Doorlag “red a 90, Avery Hurst had a 91 and Will Celentano came in at 103. This was our “rst time playing the course and it was very tight with out of bounds on every hole,Ž said veteran Sebring boys golf coach Vince Liles. Hopefully we will get a chance to play the course again since this was not our best effort. The Sebring boys golf team is young FILE PHOTOSebring freshman Zach Doorlag and the Blue Streaks shot a four-person team score of 350 to “nish 10th at the recent Archbishop McCarthy Maverick Invitational at Grand Palms Country Club. ROCKIES | 2B BRIEFS | 5B BRAVES | 5B GOLF | 7B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com Thursday. We didnt make it easy on ourselves, thats for sure,Ž Story said, but were going to enjoy this one tonight and were de“nitely not done.Ž Scott Oberg, the sixth Colorado pitcher, fanned Kris Bryant for the “nal out of the 12th and then struck out the side in the 13th to end the longest postseason game at 104-year-old Wrigley. Terrance Gore tried to sell that he was hit by a pitch, but was sent back to the plate after a replay review con“rmed the initial call. After Albert Almora Jr. struck out swinging for the “nal out, Wolters ran out and grabbed Oberg. They were soon joined by the rest of the excited Rockies in a rollicking purple mob near the mound. Youre always wondering, Hows this going to end? But our guys fought all night and to be able to get that last out there was great,Ž Oberg said. Wolters got his “rst hit since Sept. 10 in his playoff debut, and it was just the second postseason game for Oberg. Previously, the longest winner-take-all games in the postseason were 12-inning affairs in the 2014 AL wild-card round and Game 7 of the 1924 World Series. This one lasted 4 hours, 55 minutes, and had pretty much everything, too. Hendricks was the third starting pitcher used by the Cubs, after Jon Lester worked six solid innings and Cole Hamels was pressed into action after the teams were tied at 1 through nine. Rockies third baseman Nolan Arenado exchanged a memorable hug with Javier Baez after he tagged the excitable Cubs star in the 11th. Colorado moved on to the Division Series for the “rst time since 2009. The Rockies lost to Arizona in the NL wild-card game a year ago. Such a crazy game,Ž Story said. The Cubs made it to the NLCS in each of the previous three seasons, winning the 2016 World Series to break a 108-year drought, but they were plagued by an inconsistent offense all season long. Chicago “nished with six hits and left 10 runners on base after managing only three hits in Mondays 3-1 home loss to the Brewers in the NL Central tiebreaker. We played that game a lot,Ž said manager Joe Maddon, who matched a postseason record by using 23 players. Believe me, it was on my mind for a large part of it.Ž This time, it was Kyle Freeland cruising through Maddons lineup. Starting on three days rest for the “rst time in the pros, Freeland struck out six in 6 2/3 scoreless innings. The Denver native looked quite comfortable in his “rst career playoff appearance, helping his hometown team bounce back from Mondays NL West tiebreaker loss to the Dodgers in Los Angeles. Sometimes you just get beat and we got beat tonight,Ž Lester said. Lester helped Chicago stick around by matching a career playoff high with nine strikeouts in his 26th postseason appearance. But he took a little while to settle into the game, and the Rockies took advantage. Charlie Blackmon led off with a “ve-pitch walk. DJ LeMahieu followed with a ground-rule double on a 3-2 pitch „ with the ball getting stuck in the famed ivy in left-center „ and Arenados sacri“ce ”y drove in Blackmon. Lester then limited the damage by striking out Story and Matt Holliday with LeMahieu on third. That one run looked as if it might hold up as Freeland cruised into the seventh. After Story robbed Daniel Murphy of a hit with a diving grab at shortstop, manager Bud Black replaced Freeland with Adam Ottavino. Chicago loaded the bases with two outs, getting some help when Drew Butera was called for catchers interference, but Ottavino struck out pinch-hitter Jason Heyward to end the inning. The Cubs got another chance when Anthony Rizzo singled with two outs in the eighth, and Maddon went for it. He ran for his star “rst baseman with the speedy Gore, who promptly swiped second. Ottavino had an 0-2 count on Baez when his third pitch got too much of the plate. The free-swinging slugger drove it into the gap in left-center for a tying double easily scoring Gore from second and sending a charge through the crowd. Hitters had been 0 for 36 against Ottavino with an 0-2 count this year. I think this is a classic,Ž Black said. I think this will go down as a Major League Baseball classic. ... And its awesome that a number of these fellas will always remember this game.ŽROCKIESFROM PAGE 1BPICK 2 OCT. 2 D 3-5 OCT. 2 N 3-0 OCT. 1 D 8-2 OCT. 1 N 7-4 D-DAY, N-NIGHTPICK 3 OCT. 2 D 2-9-3 OCT. 2 N 2-5-5 OCT. 1 D 1-7-1 OCT. 1 N 2-1-6 D-DAY, N-NIGHT PICK 4 OCT. 2 D 1-5-6-6 OCT. 2 N 1-5-1-0 OCT. 1 D 2-2-4-6 OCT. 1 N 4-7-8-4 D-DAY, N-NIGHT PICK 5 OCT. 2 D 6-2-8-9-0 OCT. 2 N 5-2-6-3-0 OCT. 1 D 2-7-4-7-5 OCT. 1 N 6-8-5-6-1 D-DAY, N-NIGHT FANTASY 5 OCT. 2 7-14-19-23-31 OCT. 1 1-5-20-24-25 CASH FOR LIFEOCT. 1 2-21-31-36-52 CASH BALL 1 SEPT. 27 21-25-34-38-42 CASH BALL 2 LUCKY MONEYOCT. 2 5-8-42-44 LUCKY BALL 8 SEPT. 28 14-15-34-41 LUCKY BALL 16 LOTTO SEPT. 29 24-31-33-4249-51 X5 SEPT. 26 2-8-9-25-35-53 X4 NEXT JACKPOT $3.5 MILLIONPOWERBALL SEPT. 29 9-17-34-59-64 X2 POWERBALL 22 SEPT. 26 1-2-7-30-50 X5 POWERBALL 8 NEXT JACKPOT $229 MILLIONMEGA MILLIONS OCT. 2 2-22-29-31-34 X3 POWERBALL 1 SEPT. 28 39-45-52-56-59 X3 POWERBALL 15 NEXT JACKPOT $405 MILLIONLOTTERY NUMBERS By The Associated Press(All times Eastern) Schedule subject to change and/or blackouts Thursday, Oct. 4 AUTO RACING 8:55 p.m. ESPN2 „ Formula One, Honda Japanese Grand Prix, practice, at Suzuka, Japan 12:55 a.m. (Friday) ESPN2 „ Formula One, Honda Japanese Grand Prix, practice, at Suzuka, Japan BOXING 10:30 p.m. ESPN2 „ Oscar Negrete vs. Joshua Franco, for NABF bantamweight title, at Costa Mesa, Calif. COLLEGE FOOTBALL 7:30 p.m. ESPNU „ Georgia St. at Troy 8 p.m. ESPN „ Tulsa at Houston GOLF 8 a.m. GOLF „ European PGA Tour, Alfred Dunhill Links Championship, “rst round, at St. Andrews, Scotland 5:30 p.m. GOLF „ PGA Tour, Safeway Open, “rst round, at Napa, Calif. 9 p.m. GOLF „ LPGA Tour, UL International Crown, second round, at Incheon, South Korea 2:30 a.m. (Friday) ESPN2 „ Asia-Paci“c Amateur Championship, second round, at Singapore MLB BASEBALL 5 p.m. FS1 „ NL Division Series, Game 1, Colorado at Milwaukee 8:30 p.m. MLB „ NL Division Series, Game 1, Atlanta at L.A. Dodgers NBA BASKETBALL 8 p.m. NBA „ Preseason, Indiana at Houston 10:30 p.m. NBA „ Preseason, Sacramento at L.A. Lakers NFL FOOTBALL 8:20 p.m. FOX & NFL „ Indianapolis at New England NHL HOCKEY 7:30 p.m. NBCSN „ Nashville at N.Y. Rangers 10 p.m. NBCSN „ Philadelphia at Vegas SOCCER 5 p.m. FS2 „ 2018 CONCACAF Womens Championship, Group Stage, Group A: Trinidad & Tobago vs. Panama, at Cary, N.C. 7:30 p.m. FS2 „ 2018 CONCACAF Womens Championship, Group Stage, Group A: United States vs. Mexico, at Cary, N.C.SPORTS ON TV adno=3611057-1 781 Magnolia Ave. www.highlandsnewssuncenter.com 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 adno=3616042-1

PAGE 11

www.highlandsnewssun.com October 4, 2018 | HIGHLANDS NEWS-SUN | B3 LEGAL NOTICES IN THE C IR C UIT CO URT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, STATE OF FLORIDA JUVENILE DIVISION CASE NO. JP18-000054-XX IN THE INTEREST OF: W -H., J. V. A. 06/13/2017 Minor Child DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP T HE STATE OF FLORIDA TO: BRUCE DORRIS DOB: 03/15/1979 Address unknown YOU ARE HEREBY NOTIFIED that a P etition for Termination of Parental Rights u nder oath has been filed in the above-styled C ourt by the Department of Children & Famil ies, seeking the termination of your parental r ights to: W-H., J. V. A. a white female child born June 13, 2017 in Sebring, Florida and you are hereby commanded to personall y appear before the Honorable Sheryl D. S nodgrass, a Magistrate/hearing officer in t he Juvenile Division of the Circuit Court in a nd for Highlands County, State of Florida, o n the 17th day of October, 2018 at 1 0:00 A.M. at the Highlands County Courth ouse, 430 South Commerce Avenue, S ebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON T HE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT T O THE CHILDREN NAMED IN THE PETIT ION. YOUR FAILURE TO PERSONALL Y A PPEAR WILL BE DEEMED TO BE YOUR C ONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILD REN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS M ATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who n eeds any accommodation in order to part icipate in this proceeding, you are entitled, a t no cost to you, to the provision of certain a ssistance. Please contact the Office of the C ourt Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at l east 7 days before your scheduled court a pperance, or immediately upon receiving t his notification if the time before the schedu led court appearance is less than 7 days; if y ou are hearing or voice impaired, call (TDD) ( 1-800-955-8771) or Voice (V) (1-800-9558 770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 11TH DAY OF SEPTEMBER, 2 018. [Clerks Seal ] Sept. 13, 20, 27 Nov. 4, 2018 *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 Highlands 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 the undersigned, desiring to engage in business under the fictitious name of WINGS OF EAGLES located at 208 North Main Avenue, in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Lake Placid, Florida, this 1st day of October, 2018. Paul B. Tharpe Oct. 4, 2018 NOTICE OFAUCTION19 P u bli c S a l e f or T ow an d S torage Date of sale 10/30/18 2014 CHEVROLET CRUZE Vin 1G1PC5SB6E7394015 OLE SOUTH AUTO SALVAGE at 10:00am at 480 US HWY 27 N VENUS, FL 33960 Ole South Auto Salvage Reserves the right to accept or reject any And/or all bids. October 4, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO.: 18CP-310 IN RE: THE ESTATE OF GERDA K. PISK, Deceased. NOTICE TO CREDITORS The administration of the estate of GERDA K. PISK, deceased, whose date of death was June 12, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, Florida 33870. The name and address 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 NOTICE TO CREDITORS20 to be served must f ile their claims with t his 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 7 33.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI O 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 October 4, 2018. Personal Representative: /s/ Gary K. Pearce GARY K. PEARCE 211 US 27 South Lake Placid, FL 33852 A ttorney for Personal Representative: / s/ Brandon J. Rafool BRANDON J. RAFOOL, ESQUIRE Florida Bar No: 0961744 BRANDON J. RAFOOL, L.L.C. 1519 Third Street, S.E. W inter Haven, FL 33880 (863)299-3339 A ttorney for Personal Representative Email: BJR@BrandonRafool.com Oct. 4, 11, 2018 IN THE C IR C UIT CO URT F O R HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. 2018-CP-000439 IN RE: ESTATE OF HUGO ALEJANDRO BERMUDEZ TORREZ, aka ALEJANDRO BERMUDEZ Deceased. NOTICE TO CREDITORS The administration of the estate of HUGO ALEJANDRO BERMUDEZ TORREZ, also known as ALEJANDRO BERMUDEZ, 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 South Commerce Avenue, 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 o ther persons having claims or demands against decedent's estate, on whom a copy of this notice is required t o 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 PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: October 4, 2018. ALDENIRA MATOS BERMUDEZ Personal Representative 690 S. Riggins Road Avon Park, FL 33825 Robert D. Hines, Esq. A ttorney for Personal Representative Florida Bar No. 0413550 Hines Norman Hines, P.L. 1312 W Fletcher Ave., Suite B Tampa, FL 33612 Telephone: 813-265-0100 Email: rhines@hnh-law.com Secondary Email: jrivera@hnh-law.com Oct. 4, 11, 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 AFTER 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 RepresentaNOTICE TO CREDITORS20 t i ves: / s/ Michael A. Rider Michael A. Rider A ttorney Florida Bar Number: 0175661 R ider & 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 ADVERTISE In TheClassifieds! IN THE C IR C UIT CO URT 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 addresses of the personal representative and the personal representatives 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 o ther 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 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 C IR C UIT CO URT 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: NameAddress 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 ALL INTERSTED PERSONS ARE NOTI FIED 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 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING AN Y OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this No tice is September 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, P laintiff, 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 No. 28-2009-CA-000734 of the Circ uit Court of the Tenth Judicial Circuit, in 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, FL 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 DESCRIBED 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 than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 8th day of June, 2018. Robert Germaine As Clerk of the Court By: /s/ Cyndi S. Dassinger As Deputy Clerk If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. File #14-F02507 Sept. 27; Oct. 4, 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 NOTICE OFSALE30 THERE O F, A S RE CO RDED IN PLAT B OOK 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 L IS PENDENS MUST FILE A CLAIM W ITHIN 60 DAYS AFTER THE SALE. Dated: August 1, 2018. BOB GERMAINE, CLER K 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 C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28-2017-CA-000259 W ELLS FARGO BANK, N.A., SUCCESSOR BY MERGER TO W ACHOVIA BANK, N.A. Plaintiff, v. RICHARD N. BRIGHT A/K/ A RICHARD NORMAN BRIGHT A/K/ A R.N. BRIGHT A/K/A RICHARD BRIGHT; UNKNOWN SPOUSE OF RICHARD N. BRIGHT A/K/ A RICHARD NORMAN BRIGHT A/K/ A R.N. BRIGHT A/K/A RICHARD BRIGHT; UNKNOWN TENANT 1; UNKNOWN TENANT 2; MIDFLORIDA CREDIT UNION F/K/ A MIDFLORIDA FEDERAL CREDIT UNION; SUNTRUST BANK; VELOCITY INVESTMENTS, L.L.C.; WELLS ROOFING, INC. Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Summary Final Judgment o f Foreclosure entered on April 30, 2018, in this cause, in the Circuit Court of Highlands County, Florida, the clerk shall sell the property situated in Highlands County, Florida, described as: LOT 8, AND LOT 9, BLOCK 103, OF PLACID LAKES, SECTION 15, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 17, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 106 VERA LN NW, LAKE PLACID, FL 33852 at public sale, to the highest and best bidder, for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse, located at 430 S outh Commerce Avenue, Sebring, FL 33870-3867, on October 25, 2018 beginning at 11:00 AM. Any person claiming an interest in t he surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 13th day of September, 2018. Robert W. Germaine Clerk of the Circuit Court By: /s/ Chrystal K. Williams Deputy Clerk 888170666-HE Oct. 4, 11, 2018 NOTICE OF SHERIFFS SALE NOTICE IS HEREBY GIVEN that Pursuant to a WRIT OF EXECUTION issued out of the County Court of the Fifteenth Judicial Circuit in and for PALM BEACH COUNTY, Florida, on the 12th day of April, 2018, in the cause wherein NEW CENTURY FINANCIAL SERVICES, INC., is Plaintiff, and HEALY JANIS AND HEALY EDWARD T, are the Defendants, being Case No. 50-2004-CC015351 in the said Court, I, Paul Blackman, Sheriff of Highlands County, Florida, have levied upon all of the Defendant, HEALY JANIS right, title and interest in and to the following described PERSONAL property in Highlands County, Florida, to-wit: 2014 NISSAN ROGUE VIN #5N1AT2MT7EC821996 and on the 18th day of October, 2018 at the hour of 9:00 A.M. or as soon as thereafter as circumstances permit, at Ducks Auto Body located at 1153 HAWTHORNE DR. Sebring Florida, I will offer for sale all of the said Defendant, HEALY JANIS rights, title and interest in aforesaid property at public outcry and will sell the same, subject to all prior liens, encumbrances and judgments, if any, to the highest and best bidder or bidders for CASH, the proceeds to be applied as far as may be to the payment of costs and the satisfaction of the above-described execution. Dated this, 10th day of September 2018 PAUL BLACKMAN, SHERIFF OF HIGHLANDS COUNTY, FLORIDA By /s/ Lt. Manuel Gonzalez DEPUTY SHERIFF In accordance with the American with Disabilities Act, persons with disabilities needing a special accommodation to participate in this proceeding should contact the agency sending this notice at 400 S. Eucalyptus Street, Sebring, FL 33870, Telephone 863/402-7227 not later than seven days prior to the proceeding. If hearing impaired, (TTD) 1-800-955-8771, or Voice (V) 1-800-955-8770, via Florida Relay Service. Prepared by Lt. M. Gonzalez Highlands County Sheriffs Office 400 S. Eucalyptus Street Sebring, FL 33870 Sept. 13, 20, 27; Oct. 4, 2018 PUBLI C S ALE F O R T O W AND S T O RA G E ON OCT. 30, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 2005 LINC VIN #1LNHM82W65Y647319 Oct. 4, 2018 NOTICE OFSALE30 N O TI C E O F PUBLI C S ALE T he following personal property of AN NETTE MAJEWSKI, individually, and as Trustee of the MAJEWSKI FAMILY REV OCABLE 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 VIN #TW256A29684A, TITLE #48968961 and VIN #TW256A29684B, TITLE #48974783 and all other personal property located therein at Lot #291, 2650 S. Flamingo Road, Avon Park, FL 33825 PREPARED BY: Brandon S. Craig Ables, Craig & LeConey 551 S. Commerce Ave. Sebring, FL 33870 Sept. 27; Oct. 4, 2018 NOTICE OF PUBLIC SALE T he following personal property o f D AVID C. GARNER and TAMARA L. GAR NER, will, on October 12, 2018, a t 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 VIN #CL24929019A TITLE #48244471 and VIN #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 551 S. Commerce Ave. Sebring, FL 33870 Sept. 27; Oct. 4, 2018 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/15/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pur suant to subsection 713.78 of the Florida Statutes. Macklin Transport re serves the right to accept or reject an y and/or all bids. KNDJB723115071565 2001 KIA SPORTAGE October 4, 2018 PUBLI C S ALE F O R T O W AND S T O RA G E ON OCT. 23, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 2001 HONDA VIN #1HGEM22941L031030 1999 SATURN VIN #1G8ZK5279XZ251804 2004 KIA VIN #KNDJC733X45225724 1998 HONDA VIN #1HGEJ8244WL092899 1999 ACURA VIN #19UUA5640XA054460 Oct. 4, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! Findthe perfect companion inthe Classifieds!

PAGE 12

B4 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Placid Lakes,Lake June Access!Lovely 3/2 home at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse osmosis & rights to boat ramp & Lake June. $189k or best offer.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. L a k e Pl ac id i n act i ve 55 +par k 2 /1 w/bonus rm, renovated, lots of new everything! $15k.Must See! 276-378-6984 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 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available October 16305-873-4512 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 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 S e b r i ng~ 1/1 poo l s id e, t il e d W/D, carport; no smoking, sm dog ok. $600/mo +electric & $500 dep. 863-243-9495 APARTMENTS FOR RENT1320 S EBRIN G /AV O N PARKStudio (w/bath, fridge & mic rowave only; 1 person only) $550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. By appointment. 954-612-8585 Sebring~ 2/1, includes water, sewer & garbage. $625. First, last & sec. No Pets. 800-743-2301 S ebring~ new completely rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 ROOMS FOR RENT1360 Lake Placid~ 1/1; singles only; includes electric, fridge & microwave. $400 month. 863-699-0049 VACATION/ SEASONALRENTALS1390 S e b r i ng S easona l M o bil e Home~ 2/1, completely furn ished, 4 mo. min., $1000 mo.863-465-1451/863-840-0403 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 LOTS & ACREAGE1500 Arcadia~ 55 acre parcel w/lake for rent; water, electric & septic on site. Need your own 5th wheel or MH. $775/mo. 239-693-7270 SE of Gainsville~ 8 ac lakefront, high & dry, on 854 ac Georges Lake. $215k. 239-693-7270 Lake Okeechobee Lot on Canal w/seawall & dock!110x78, Zoned for permanent structure, No RVs. Existing slab, electric & water. DRASTICALLY REDUCED!Only $22k.269-506-6510or 269-476-2188 2000EMPLOYMENT HELPWANTED2001 Experienced part time Auto Parts Personcomputer literate, able to multi task, ability to locate and stock parts, inventory control, able to lift 30+ pounds and clean driving record. Apply in person:Ben Hill Griffin, 700 S Scenic Hwy Frostproof. EOE Genpak LLC, a leading manufacturer of disposable foodservice packaging, is seeking to fill the following positions in our Sebring plant. PackersQuality InspectorsForklift DriversElectricianMaintenance 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. Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 HELPWANTED2001 Want to make a difference in the lives of others? Join theHabitat for HumanityTeam! FT Construction Foreman$14/hr. Lead various groups of volunteers on the build site. Oversees construction project from start to finish. Must have construction experience, flexible schedule, and clean driving record. Some Saturdays required. Must pass background check and drug screening. Apply within:at 159 S. Commerce Ave. Downtown Sebring, Monday…Friday 8am…4pm 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 Lykes Citrus Division Full-Time Equipment Operator: Duties include performing general grove activities (mowing, spraying, herbiciding, fertilizing), service grove equipment; performing hand labor tasks as needed. Please Apply: online at www.LykesRanch.com or in person at Lykes Citrus Division, 7 Lykes Road, Lake Placid, FL 33852 T urnyou r trashinto cash! Advertise youryard sa l e! EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com FT 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. Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com CULTURAL PROGRAMS SPECIALIST: MARKETING AND PUBLICITY (FT) Open until filled; application review date 10/8/18. Anticipated start date 1/2/19. For details and to apply visithttp://sfsc.interviewexchange.com .863-784-7132. EA/EO VET PREF. Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. 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 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 Seizethesales withClassified! Tech needed f or f ast-pace d A mb ulatory Surgery Center. Must b e motivated to learn & availa ble to work flexible hrs. Willing t o train. Fax Resume: 8634 71-6834 or Email Resume:cindy_king@secadmin.comcastbiz.net MEDICAL2030 RN Nursing Supervisor Mixture of 7-3, 3-11 Shifts Apply in person at Florida Mentor, Avon Park Cluster, 55 W. College Dr., Avon Park. Contact Angelina or Vanessa863-453-0186 thementornetwork.com CHILD/ADULT CARE NEEDED2090 CHURCH NURSERY ATTENDANT, LAKE PLACIDCommunity Church of God s eeks part-time nursery attend ant. Position requires previous e xperience, references, and fam iliarity with church settings. $ 12 hr, averages 4 hours per week. Additional hours for spec ial events. To arrange an interview, call 863-465-3715. GENERAL2100 Pl ant N ursery l oo ki ng f or mot ivated individual to apply pesticides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863773-6662 and ask for Carolyn. PARTTIME/ TEMPORARY2110 Lakeshore Mall Hiring Security OfficersPart-Time Security Officers with Class D License needed. Apply at the Mall Office: 901 US Hwy 27 N., Suite 68, Sebring, FL 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 A von Park Jail Ministry O pen 8 a-5p Thurs & Fri at 1925 SR 6 4 W. Too much to list! 863-453-6439 A von P ar kL ost Wif e M ov i ng S ale~Sat 10/6 & Sun 10/7 a t 2 190 N. Oliva Dr. Womens s tuff: clothes, jewelry, antiques, art, clowns, furn. & sporting. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s I n d oor Fl eamar k et~ A mer i can L egion Post 25. 8-2 Sat Onl y a t 1490 US 27 N. Vendor tab les, $10 ea open to the pub l ic. Call 863-465-0975. Bake Sale & Auxillary Burgers avail Lake Placid Moving Sale8am Fri & Satat 27 Lake Side Trail. Everything Must Go!Entire House!Furn,curio w/collectible dolls, tools, lawn, fishing, dishes etc. ESTATE SALE!Fri. & Sat. Oct. 5 & 6 8 am…4 pm Sun. Oct. 7, 9 am-2 pm 215 Sparrow Ave., Sebring Hills Huge Sale!Lift chair, drop leaf table & chairs, mahogany bed & chests, antique vanity, display cabinet, other furniture! 100s pcs new ladies clothing most 3 XXX, new shoes sz 10, purses, fur coats, wigs, vintage hats, jewelry, dozens sm. appliances new in box, large amount of holiday items, so much more!www.estatesales.net Two Friends Antiques & Estates. 863-464-0912 S e b r i ng 4010 El son A ve. Leather furn., bamboo-glass cabinet, antique desk, Oriental bar, Hummels, mens clothing, books-CDs-DVDs. ThursFri, 7-3 S ebring Thur-FriS at, 8 3 Inside house & yard sale. Furn, sm appl, dishes, cookware, mens clothes, linens, heaters & more! 3826 Urbino St., Sunn Lakes. Sebring Hills 233 Dove Avenue, 9a-2p, Thurs-Sat Oct 4-56. Arts/Crafts, home decor M-W clothing & shoes, misc. Sebring Moving Sale~8a2p Fri & Sat at 232 Thrush Ave. Furn., household, kitchen, clothing & lots of misc! Sebring Multi Family Sale~ 8a-3p Fri & Sat at 328 Scrub Jay Ave. Something for Everyone! Sebring Yard Sale8a-3p Fri & Sat at 1612 Ridge St (Jackson Hgts). Sebring~7amSat Onlyat 2136 Gresham St. Furniture, household goods & more! S ebring~ 8 a2 p Fri & 8 a-noon Sat at 5056 Myrtle Beach Dr. (Sun n Lakes) Tools dr rm table & 6 chairs, other furn., quilts etc ARTS AND CRAFTS6025 El ectr i c Kil n 24 w x 24 h Mf g JW Good Model 8, 5200 W, 250 Volt, 23 Amp. Furniture incl. Like new. $150 OBO, 863-273-9318

PAGE 13

www.highlandsnewssun.com October 4, 2018 | HIGHLANDS NEWS-SUN | B5By HOWARD FENDRICHASSOCIATED PRESSARLINGTON, Va. „ After all of their individual days with the Stanley Cup from Moscow to Minnesota, all of the fountain-diving and beer-guzzling, the parade and the diamond-encrusted rings Alex Ovechkin and the Washington Capitals get to do something else new for the franchise: raise a banner signifying an NHL championship. The team and its fans enjoyed that rite Wednesday night, before the Capitals opened the regular season by hosting the Boston Bruins. The Cup itself, now etched with his name, was on the ice for the banner ceremony. Once that banner goes up, itll be nice closure for everyone that what happened was real,Ž forward T.J. Oshie said Tuesday after Washington practiced. And we can start focusing on the future and trying to do this thing again.Ž There will be a different coach in charge of Washington „ Barry Trotz left when he didnt get the sort of contract he wanted and was replaced by one of his assistants, Todd Reirden „ but otherwise, not much has changed: 18 of the 19 players who appeared in the Cup-clinching game are still around. The systems and stuff, its all the same. So its pretty straightforward,Ž goalie Braden Holtby said about the switch from Trotz to Reirden. Obviously they have different personalities and its going to take some adjusting for everyone, but that almost can be a good thing in that way, because we do have almost the same roster coming back and when you have that happen, complacency can sometimes set in, just because everythings the same. That little change might help us stay fresh and stay excited about things.Ž Whats entirely, and inalterably, changed is the whole vibe around the Capitals, who have been around since 1974 and only once before even made it as far as the conference “nals. The longtime core of Ovechkin and Nicklas Backstrom never had been past the second round of the postseason. Whatever sense of doom and gloom that hung over their team for years has now disappeared. All the talk of jinxes and things like that,Ž Oshie said, people can kind of get out of their minds.Ž Ovechkin, Oshie and Backstrom were among the Capitals who had to sit through a banner-raising as the opponent two years ago in Pittsburgh, when Sidney Crosby and the rest of the rival Penguins celebrated a championship. This time it is Washingtons turn. FURNITURE6035 2 small rocker recliners, light green $65 each (863) 3149321 leave message. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Rocker recliner, burgundy leather, good condition, $75 OBO, 863-273-9318. Rocking chair~ excellent condition! Only $35. 863-840-1626 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. Wooden game table 42 round, 4 oak chairs, plank bottom seats, $125, 863-3854612. Wooden game table 46 octogan top w/glass, 4 chairs on wheels, beige upholstered seats & backs, $150 OBO, 863-385-4612. COMPUTER EQUIPMENT6060 L aptop, T os hib a, 4GB 15Ž X 8Ž M S 10 oper. system, $325 obo, great for school students, call after 4:00 PM, 863-471-1049 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.863-3824 348 or 863-381-6154FARMERS MARKET9a-3p Sat & Sun at Tractor Supply, 3300 US Hwy 27 S. Sebring SPORTINGGOODS6130 SkyCaddie Rangefinder: with 5 mo service & battery included $65; Nike Golf Shoes (M), sz. 11, $18. Like New. 863-991-0921 BICYCLES/ TRICYCLES6135 Mountain bike 1 8 speed, FUJI B LVD-XC, good condition, $75 OBO, 863-273-9318. LAWN & GARDEN6160 P us h mower 6h p C ra f tsman, mulcher/bagger high wheel, $75 OBO, 863-273-9318. TOOLS/ MACHINERY6190 P orta bl e G enerator. B&S engine. Elite Series 5500 watts, 10hp, good cond. $200 OBO, 863-273-9318 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PET ADOPTION6238 Fluffy cute black kittens, 8 wks old. Free to good home.863-465-0558 APPLIANCES6250 S m upr i g h t f reezer $125 sm chest freezer $65, white (863) 314-9321 leave message. APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 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! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. OUTBOARD/ MARINE ENGINES7334 O utboard lower unit f or 60 hp Yamaha, good condition, $350 OBO, 863-273-9318. CYCLES/MOPEDS/ SCOOTERS7360 2017 Kawasaki 900 Vulcan Classic~ 700 mi., garage kept, new condition! $5000 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 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.BRIEFSFROM PAGE 1B Culberson „ who hit .500 for the Dodgers in 16 postseason at-bats last year „ will be af“xed at short. Snitker rejected the idea of having Culberson play third and shifting third baseman Johan Camargo to shortstop. With Culberson in the lineup, that would signi“cantly weaken the Braves bench. One possible adjustment would be to carry three catchers to free either Kurt Suzuki or Tyler Flowers to pinchhit in those games either is not catching. And one hopeful sign was the sight of Lucas Duda, the provider of power off the bench, taking some full swings in the cage during the teams Tuesday workout. He had tweaked his back in a pregame drill last week. Regardless, as Snitker said, Were not going to be that matchup bench like the Dodgers are. We dont have the depth that they do on their bench, and we havent all year. Were not that team.Ž The Braves are taking a surplus of pitchers and position players to the West Coast to keep their options open. In“elder Rio Ruiz will not be among them, as the Braves sent him to Florida for Instructional League work. This season, the Braves were 2-5 against the Dodgers „ the one highlight being Sean Newcomb coming within a strike of no-hitting them in late July. While Newcomb has been beset by control problems and has lost “ve of his past six starts, that one dynamic start against L.A. „ and the fact that he is left-handed „ works in his favor. After Foltynewicz and veterans Anibal Sanchez and Kevin Gausman, the potential fourth starting spot could come down to Julio Teheran or Newcomb. Left-handers against the Dodgers, thats the biggest thing were kind of mulling over,Ž said Snitker, who is likely to carry an eight-man bullpen. L.A. hit .255 and slugged .458 vs. righthanders, .240 and 409 against lefties. We got Newk, who obviously has been successful against the Dodgers, that will come into consideration. And well look at September, how these guys have been pitching, what theyve done recently.Ž As the Braves mull the makeup of their “rst playoff team since 2013, Snitker is attempting to balance the need to change with the volatile environment of the postseason against the need to create a sense of calm and continuity around his young team. The likely eight-man lineup of the Dodgers has a combined 165 games and 566 plate appearances worth of postseason experience. That against a young Braves lineup which counters with 31 games and 98 playoff plate appearances. Dodgers starter Clayton Kershaw (24 games, 122 innings pitched in the playoffs) has more than twice the postseason experience himself than any four Braves pitchers Snitker may start, combined. I dont want our team to go out and try to re-invent ourselves. We are who we are. We play the game the way we play it „ its been good enough. Its been really good,Ž Snitker said. I dont want those guys to go out there and think they have to do something completely off the wall. What weve done has been really good here „ the aggressiveness and how theyve approached it. The only thing I want them to do now is to continue to play how they have, which is aggressive, with a lot of emotion and that will be good enough.ŽBRAVESFROM PAGE 1B ASSOCIATED PRESS PHOTO/BY ALEX GALLARDOLos Angeles left-hander Hyun-Jin Ryu will start for the Dodgers against Atlanta in tonights Game 1 of the division series.Capitals finally raise their banner Washington enjoys Stanley Cup championship ASSOCIATED PRESS PHOTO/BY JACQUELYN MARTINWashington Capitals Alex Ovechkin, right, holds up the Stanley Cup during a victory rally. The Capitals raised their Stanley Cup banner on Wednesday night. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING?

PAGE 14

B6 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES S & N Affordable Lawncare And Landscaping Inc.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured C a s h i n w i t h C l a s s 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 L oo ki ng f or A d v enture ? Fi nd i t i nthe Cla ssifi ed s 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 WE CLEANOFFICES & HOUSES(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 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;Flooring;REBUILD OR 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 Removal& 10 yrd Dumpster RentalCall Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Irrigation Install & Repairs Yard Design Landscaping & PaversBrad Brewer863-781-0071 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PAINTING/ WALLPAPERING5140 T & D Painting& Pressure WashingResidential/CommercialInterior & Exterior Lic & Ins #13BS00079863-458-3916 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 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 N eeda newR i de ? Fi nd i t i nthe Cla ssifi ed s! 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 & Ind ivi dual PayrollPayroll Taxe sMonthly Reconc i l i at i on sN otary Ser vi ce s & More Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 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! NEEDCASH?

PAGE 15

www.highlandsnewssun.com October 4, 2018 | HIGHLANDS NEWS-SUN | B7but has plenty of ability and talent. The Blue Streaks are working on being more consistent on the links and trying to eliminate that one or two bad holes. The boys love the game and are working hard to improve,Ž Liles said. The are learning to play under pressure and are realizing that every stroke counts.Ž Sebring will host DeSoto in a dual match today at Sun n Lake Golf Club. The Blue Streaks will compete in the Polk Championship on Monday and host the district tournament at Sebring Golf Club on Monday, Oct. 15. Its a real advantage for us to be hosting the district tournament on a course all of our guys are very familiar with,Ž Liles said. Sebring Golf Club is not a hard course, but you have to keep the ball in the fairway if you want to score.Ž Sebring quali“ed for the regional tournament last year but fell short of advancing to the state tournament. Donovan quali“ed form the state tournament as an individual. The Blue Streaks are hoping to be peaking at the right time. All of the boys have ability,Ž Liles said. We just need to stay focused and play our best when it matters most.Ž The Avon Park and Lake Placid boys golf teams as well as the Red Devils and Green Dragons girls golf teams are also preparing for their respective district tournaments. The girls district tournaments are also going to be played on Oct. 15 at different courses. Sebring has only senior Alyssa Jordan on the girls golf team. She will attempt to qualify as an individual in the upcoming district tournament. Jordan has a solid game and has competed with the Sebring boys golf team on several occasions this season. Alyssa has a good swing and hits the ball well,  Liles said. She helped us win a couple of matches this season and she is a tough competitor.ŽGOLFFROM PAGE 1B FILE PHOTOSebrings Avery Hurst and the Blue Streaks are rounding into form ahead of the district tournament at Sebring Golf Club on Oct. 15.Patriots get Edelman backWide receiver was suspended for 4 gamesBy MIKE SHALINASSOCIATED PRESSFOXBOROUGH, Mass. „ The New England Patriots got their sparkplug back. A matter of hours after a 38-7 thrashing of the previously undefeated Miami Dolphins, Julian Edelman returned from his fourgame suspension for performance enhancers, reportedly showing up in the locker room for the “rst time in a month before 7 a.m. Its good. He hasnt changed a bit,Ž Tom Brady said. Four weeks off, he looks good.Ž Added long-time teammate Matthew Slater, whose locker is next to Edelmans: Its good to see him. Julian and I have a very unique relationship. Im glad that hes back. Im looking to attack the short week together.Ž The Patriots host the Indianapolis Colts tonight. Edelman was not available to reporters on Monday and a club spokesman said the slot receiver will talk Thursday at the earliest.Ž There is no guarantee Edelman, who missed all last season after suffering a torn ACL in a non-contact injury in August 2017 in a preseason game, will even play Thursday. But dont bet against it. He has missed the past 23 meaningful New England games. Edelman played in three of the four preseason games before having to leave the team. He had seven catches for 49 yards, three for “rst downs. But if you look back past the injury, you see a player who caught 98 passes for 1,106 yards and three touchdowns in 2016. He is third on the NFLs all-time postseason receptions list with 98, leading the Patriots in both catches and yardage in the postseason. Weve played so much football together I really have no doubt of where hes going to be or what hes capable of,Ž Brady said. Hes been a great player for our team and I think everyones excited to have him back. Anytime you have great players its going to help what youre doing. We all welcome him back and hes excited, ready to go, and hopefully he can go out and play great.Ž Brady and Edelman have played together since 2009. When hes out there I obviously know his body language, I know his ability to get open, my con“dence in him,Ž Brady said. All those things come up so when you get matchups and he gets open, he gets open so quick. Thats the thing about Julian, his explosiveness in the routes, in and out of breaks. Its very comforting for a quarterback to see a guy get open really early in a route. Julian, we ask a lot of him. When you play “ve different spots, I think hes capable of moving in and out of different locations and kind of specialty type plays, theres a lot that he does well.Ž Still, hes been idle from football more a month. Hopefully, its a smooth transition,Ž Brady said. Weve got to prepare this week. Its going to be a big week of prep and then were going to go out there and play Thursday night and see where were at.Ž ASSOCIATED PRESS PHOTO /BY ELISE AMENDOLANew England Patriots quarterback Tom Brady (12) is happy to have wide receiver Julian Edelman back from a four-game suspension for tonights game against the Indianapolis Colts. 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 adno=3617073-1 Wednesday, November 7th8:00am 11:00amFREEHealth Screenings Healthy Ea ng Tips Wellness Advice and Much More!Admission is Also FREE!Located at :The Palms of Sebring725 S. Pine St., Sebring Come Meet Our Well Being in the Heartland Magazine Board Members At TheSponsored by adno=3616491-1

PAGE 16

B8 | HIGHLANDS NEWS-SUN | October 4, 2018 www.highlandsnewssun.com Excitement building for Road AtlantaPrototype class title up for grabs in season finaleSpecial to Highlands News-SunHeading into the Motul Petit Le Mans … the season “nale for the 2018 IMSA WeatherTech SportsCar Championship … this is the second in a series in which the primary championship contenders in each of the three classes are compared. Lets take a look at the Daytona Prototype international (DPi) vs. LMP2 battle for the Prototype championship: No. 31 Whelen Engineering Racing „ Cadillac DPi-V.R „ Eric Curran/Felipe Nasr „ Points: 254 … 1st, 2018 Victories: 1, 2018 Podiums: 5. How The No. 31 Can Clinch the Title: The No. 31 team will eliminate all others except for the No. 54 CORE autosport team of Colin Braun and Jon Bennett by starting the race. It can clinch the title outright with a “nish of second or better. It would be the teams second WeatherTech Championship Prototype title in three years. 2018 Performance: The No. 31 team has “ve podiums and six top-“ve “nishes from the seasons nine races, which are equal to the No. 54 teams stats. The difference in the championship can be traced to Rounds 3 through 5 where Curran and Nasr took results of seventh at Long Beach, eighth at Mid-Ohio and a win at Detroit, which moved them into a tie for the points lead. Theyve either led or been within one point of the lead since then. Noteworthy: Action Express Racing, the team that “elds both the No. 31 Whelen Cadillac DPi and the No. 5 Mustang Sampling Cadillac DPi, won the “rst three consecutive WeatherTech Championship Prototype titles. If it wins this year, it would be the teams fourth in “ve seasons. Action Express also has won every Tequila Patrn North American Endurance Cup to date with the No. 5 team and leads this years standings with the No. 31. ERIC CURRAN „ Wed love to win the race, but “rst weve got to make sure we do what we have to do for the championship. That will come down to executing as a team and not putting ourselves at risk. You have to be there at the end, and Road Atlanta is not a very forgiving place. It is a real drivers track with how much speed you carry into the corners, but it is also a really challenging race. It is 10 hours, and anything can happen in a race like Motul Petit Le Mans. If we can execute on everything, hopefully we will be in a position to take the IMSA championship and the Tequila Patrn Cup, which weve never done with the Whelen car. To go out with a win„what a way that would be to close out 2018!Ž FELIPE NASR „ Its the “nal race of the year already? How quickly the season goes by. Im heading to the Motul Petit Le Mans fully prepared. We had the opportunity to test at the circuit a few weeks ago with Action Express and we were able to get ourselves ready for the “nal race. Its a real fun track, fast, ”owing corners, but also very tricky for clearing traf“c. So, we have all the ingredients to make it an exciting 10-hour race. As a team, we are going to have Gabby Chaves onboard the 31 Whelen Cadillac who had previously driven at Watkins and together with Eric our goal remains the same. Expect to win. I know we have the best team behind us in the paddock when it comes to endurance racing, Petit is very demanding and for us drivers behind the wheel also physically challenging.Ž No. 54 CORE autosport „ ORECA LMP2 „ Jon Bennett/Colin Braun „ Points: 250 … 2nd, 2018 Victories: 2, 2018 Podiums: 5. How The No. 54 Can Clinch the Title: Among several other possibilities, the No. 54 team would take the championship with a Motul Petit Le Mans victory AND a result of third or worse by the No. 31 team. Any ties would go to the No. 54 team with its two victories compared to one by the No. 31 team. 2018 Performance: There has been no hotter team in the Prototype class over the second half of the season than the No. 54 squad. Braun and Bennett scored back-toback wins at Canadian Tire Motorsport Park and Road America and comes into Motul Petit Le Mans riding a streak of “ve consecutive podium “nishes. Braun also has two Motul Pole Awards … taking back-to-back poles at Watkins Glen and CTMP. Noteworthy: This would be Braun and Bennetts third WeatherTech Championship title and “rst in the Prototype class. They took backto-back Prototype Challenge (PC) class championships in 2014 and 2015. Last year, they competed in the GT Daytona (GTD) class in a Porsche before stepping up to WeatherTech Championship Prototypes for the “rst time this season. JON BENNETT „ All of us at CORE autosport are excited and prepared to compete for the championship at the Motul Petit Le Mans. Competing at the highest level possible has been my personal lifetime goal, and I could not be prouder of my teammates at CORE autosport and Hugues de Chaunacs talented group at ORECA. I look forward to joining my world class co-drivers Colin Braun and Romain Dumas as we continue to focus on perfecting the elements we can control.Ž COLIN BRAUN „ Going into the weekend, it isnt a big deal for us. Weve been in quite a few championship battles over the years. For us, we keep our heads down and do what weve been doing all year and throughout the year and previous championship battles; constantly “nd ways to improve and get better. Whether we win or lose at Petit, were going in with the goal of trying to improve. We had a nice test at Road Atlanta and focused on things were trying to work on as a team and thats all we can do is keep trying to get better. We havent raced a single race any different from the start of the year to when we started winning. We just got into a rhythm and thats what happens when you work hard. For us, these championship battles are easy to deal with „ we dont have any manufacturer battle to worry about „ well just keep our heads down and have some fun.Ž In Contention For Prototype No. 10 Konica Minolta Cadillac DPi-V.R (Jordan Taylor, Renger van der Zande); No. 6 Acura Team Penske Acura ARX-05 (Dane Cameron, Juan Pablo Montoya); No. 99 JDC-Miller Motorsports ORECA LMP2 (Misha Goikhberg, Stephen Simpson); No. 5 Mustang Sampling Racing Cadillac DPi-V.R (Filipe Albuquerque). IMSA PHOTOThe WeatherTech SportsCar Championship season wraps up at Road Atlanta with several class titles on the line. TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 90 LOW 7540% chance of rain 20% chance of rainPartly sunny, a t-storm around in the p.m.92 / 7340% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny, a t-storm around in the p.m.91 / 7340% chance of rain SATURDAYSunshine and humid with a thunderstorm90 / 7455% chance of rain SUNDAYPartly sunny, a t-storm possible; humid91 / 7430% chance of rain TUESDAYSunshine, a t-storm in spots in the p.m.90 / 7540% chance of rain MONDAY 1 3 6 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 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 VENICE798798989589Air 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. Trace Month to date Trace Normal month to date 0.41Ž Year to date 56.28Ž Normal year to date 44.44Ž Record 3.14Ž (2016) 24 hours through 2 p.m. Wed. 0.01Ž 24 hours through 2 p.m. Wed. 0.06Ž Month to date 0.06Ž Normal month to date 0.49Ž Year to date 38.82Ž Normal year to date 43.26Ž Record 3.14Ž (1982) High/Low 91/72 Normal High/Low 89/71 Record High 93 (1990) Record Low 58 (1984) High/Low 87/73 High/Low 90/73 Normal High/Low 87/70 Record High 93 (2002) Record Low 55 (1974)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. Trace 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 56.28 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 88 74 s 88 74 s Bradenton 90 75 t 90 74 pc Clearwater 90 77 pc 91 77 s Coral Springs 88 80 sh 89 78 pc Daytona Beach 87 73 pc 88 74 pc Fort Lauderdale 87 81 sh 89 79 pc Fort Myers 88 75 t 92 73 t Gainesville 90 69 pc 92 69 pc Jacksonville 88 67 pc 89 69 s Key Largo 87 80 pc 87 79 s Key West 90 83 pc 90 83 s Lakeland 89 73 pc 90 71 s Melbourne 89 78 pc 89 77 pc Miami 88 77 sh 89 77 pc Naples 89 76 t 92 74 t Ocala 91 69 pc 92 69 pc Okeechobee 86 73 t 87 71 t Orlando 90 73 pc 90 72 pc Panama City 90 71 s 90 73 s Pensacola 90 73 s 90 74 s Pompano Beach 88 80 sh 89 80 pc St. Augustine 85 71 pc 86 74 s St. Petersburg 90 76 pc 91 76 pc Sarasota 90 74 t 91 73 pc Tallahassee 92 67 s 93 70 s Tampa 94 77 pc 94 77 pc Vero Beach 87 75 pc 88 73 pc West Palm Beach 87 77 sh 89 76 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:39a 5:13a 11:03a 7:18p Fri. 2:06a 6:43a 12:31p 8:10p Today 12:16a 3:29a 9:40a 5:34p Fri. 12:43a 4:59a 11:08a 6:26p Today 8:40a 2:06a 11:30p 4:12p Fri. 10:02a 3:32a 11:51p 4:59p Today 2:11a 5:42a 11:35a 7:47p Fri. 2:38a 7:12a 1:03p 8:39p Today 7:55a 2:08a 10:58p 4:13p Fri. 9:23a 3:38a 11:21p 5:05p ENE 6-12 1-2 Light ENE 7-14 1-3 LightFt. Myers 88/75 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 90/74 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 TABLENew Oct 8 First Oct 16 Full Oct 24 Last Oct 31 Today 2:27 a.m. 4:16 p.m. Friday 3:32 a.m. 5:04 p.m. Today 7:22 a.m. 7:11 p.m. Friday 7:23 a.m. 7:10 p.m. Today 2:04a 8:19a 2:33p 8:48p Fri. 2:57a 9:11a 3:25p 9:39p Sat. 3:47a 10:00a 4:14p 10:27p Monterrey 88/70 Chihuahua 89/63 Los Angeles 75/61 Washington 88/63 New York 80/59 Miami 88/77 Atlanta 91/70 Detroit 68/44 Houston 87/73 Kansas City 57/56 Chicago 60/50 Minneapolis 53/43 El Paso 91/68 Denver 68/48 Billings 46/35 San Francisco 67/54 Seattle 61/47 Toronto 68/39 Montreal 70/37 Winnipeg 41/28 Ottawa 69/33 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: 10/4/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 82 52 pc 77 49 s Anchorage 52 44 r 55 42 c Atlanta 91 70 s 92 70 s Baltimore 85 62 pc 74 62 pc Billings 46 35 c 54 37 c Birmingham 91 71 s 92 70 s Boise 57 37 r 59 44 pc Boston 78 57 pc 60 48 pc Buffalo 71 44 r 60 51 pc Burlington, VT 70 40 r 55 40 pc Charleston, WV 85 61 pc 77 65 pc Charlotte 90 69 s 91 71 s Chicago 60 50 pc 69 65 t Cincinnati 79 59 t 77 69 pc Cleveland 73 49 t 71 63 pc Columbia, SC 91 71 s 93 72 s Columbus, OH 77 50 t 72 65 pc Concord, NH 73 46 sh 62 38 pc Dallas 89 71 pc 88 72 pc Denver 68 48 c 67 37 sh Des Moines 58 50 pc 66 49 t Detroit 68 44 pc 63 57 sh Duluth 48 36 pc 47 39 sh Fairbanks 56 30 s 49 29 s Fargo 49 34 c 47 32 sh Hartford 80 51 pc 64 43 pc Helena 48 35 sh 54 36 c Honolulu 86 73 sh 86 75 c Houston 87 73 t 87 73 c Indianapolis 71 58 t 79 70 pc Jackson, MS 89 70 s 89 68 s Kansas City 57 56 sh 83 58 t Knoxville 87 67 pc 87 67 s Las Vegas 82 65 s 82 65 s Los Angeles 75 61 pc 77 62 pc Louisville 83 68 t 85 72 s Memphis 90 74 s 89 73 s Milwaukee 57 47 pc 62 59 r Minneapolis 53 43 pc 56 43 c Montgomery 92 69 s 93 67 s Nashville 88 71 s 88 70 s New Orleans 90 75 t 90 77 pc New York City 80 59 pc 69 57 pc Norfolk, VA 88 71 s 78 69 pc Oklahoma City 87 68 pc 86 65 pc Omaha 58 51 sh 67 47 t Philadelphia 85 60 pc 71 58 pc Phoenix 86 67 s 86 67 s Pittsburgh 76 49 t 68 60 pc Portland, ME 67 48 c 59 40 pc Portland, OR 64 47 pc 58 51 r Providence 77 56 pc 62 44 pc Raleigh 90 69 s 85 66 s Salt Lake City 68 47 r 60 44 pc St. Louis 71 64 t 89 72 s San Antonio 88 72 pc 88 74 pc San Diego 73 65 pc 73 64 pc San Francisco 67 54 pc 68 58 pc Seattle 61 47 pc 58 47 r Washington, DC 88 63 pc 75 63 pc Amsterdam 64 50 c 68 50 s Baghdad 103 73 s 102 69 s Beijing 80 51 s 79 54 s Berlin 61 46 pc 67 46 s Buenos Aires 68 44 s 69 51 pc Cairo 91 73 s 93 74 pc Calgary 33 22 pc 40 24 s Cancun 86 77 t 86 77 sh Dublin 62 44 c 50 41 sh Edmonton 43 24 c 48 27 pc Halifax 67 53 pc 59 43 pc Kiev 51 37 sh 55 41 pc London 67 53 pc 70 50 pc Madrid 83 53 s 83 54 s Mexico City 73 55 t 74 56 t Montreal 70 37 r 52 38 c Ottawa 69 33 r 51 39 pc Paris 68 47 s 75 55 s Regina 40 26 c 38 24 c Rio de Janeiro 80 71 t 74 69 r Rome 80 61 t 76 62 t St. Johns 55 49 pc 62 40 r San Juan 86 78 sh 86 76 sh Sydney 67 58 r 61 57 r Tokyo 73 66 sh 72 67 sh Toronto 68 39 sh 54 50 c Vancouver 57 42 pc 57 45 r Winnipeg 41 28 s 37 27 rHigh ...................... 93 at McAllen, TXLow ................... 21 at Deer Park, WA(For the 48 contiguous states yesterday)84Around 4.24 inches of rain fell on Kansas City, Mo., on Oct. 4, 1998. Q: What is the record high temperature for the U.S. in October?A: 116(F). Sentinel, Ariz.; Oct. 5, 1917 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 90/75 88/73 89/74 89/74 88/74 89/73 87/73 86/72 87/73 94/77 90/75 89/78 90/76 88/75 90/74 92/75 89/75 91/75 91/74 89/73 89/74 90/72 91/73 90/76 89/74 90/76 89/76 90/75 90/74 91/75 90/75 88/73 90/74 90/77 89/78 89/75 89/75 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Track Palin to spend year in custody after assault arrest „ at halfway house or behind barsSee Page 8 Thursday, October 4, 2018 AP PHOTOA giant plume of volcanic ash rises from Mount Soputan, Wednesday, in the town of Tomohon, Northern Sulawesi, Indonesia. The volcano erupted Wednesday morning on the same central Indonesian island as an earlier earthquake. By EILEEN NGASSOCIATED PRESSJAKARTA, Indonesia „ A volcano erupted Wednesday on the same central Indonesian island struck last week by a powerful earthquake and tsunami, and authorities warned planes about volcanic ash in the air. Mount Soputan on Sulawesi island spewed a massive column of ash more than 19,700 feet into the sky. No evacuations were immediately ordered. A government volcanologist said its possible the eruption was accelerated by the magnitude 7.5 earthquake that struck on Friday. It could be that this earthquake triggered the eruption, but we have seen an increase in volcanic activity since July and this began surging on Monday. Yet we cant say there a direct link, as the mountain is quite far away,Ž Kasbani, the head of Indonesias Volcanology and Geology Disaster Mitigation Agency, said on local television. Kasbani, who uses one name, said planes have been warned to avoid the area. Nazli Ismail, a geophysicist at the University of Syiah Kuala in Banda Aceh on Sumatra island stressed there was no concrete evidence to show the two incidents are linked. People talk about the butter”y effect. The concept is that when a butter”y ”aps its wings, it can cause a catastrophe,Ž he said. So it is possible for the earthquake to trigger the volcano eruption, but its not conclusive. This needs to be further investigated.Ž Danny Hillman Natawidjaja, a geologist with Indonesias Institute of Science, echoed the views, saying there was not enough data to make a link. In principle, the seismic waves from the earthquake could increase pressure in the volcanos magma chamber and could cause an eruption. We dont know for sure,Ž he said. He cited the example of the eruption of Mount Talang volcano in Indonesias Sumatra province in April 2005, which geologists have said was connected to the devastating December 2004 Indian Ocean earthquake and tsunami.Volcano erupts on same Indonesian island as quakeVOLCANO | 8 By MATTHEW LEEAP DIPLOMATIC WRITERWASHINGTON „ In response to a U.N. court order that the U.S. lift sanctions on Iran, the Trump administration said Wednesday it was terminating a decades-old treaty affirming friendly relations between the two countries. The largely symbolic gesture highlights deteriorating relations between Washington and Tehran. Secretary of State Mike Pompeo said withdrawing from the 1955 Treaty of Amity was long overdue and followed Iran groundlesslyŽ bringing a complaint with the International Court of Justice challenging U.S. sanctions on the basis that they were a violation of the pact. Meanwhile, national security adviser John Bolton said the administration also was pulling out of an amendment to the Vienna Convention on Diplomatic Relations that Iran or others, notably the Palestinians, could use to sue the U.S. at The Hague-based tribunal. Bolton told reporters at the White House that the provision violates U.S. sovereignty. The United States will not sit idly by as baseless politicized claims are brought against us,Ž Bolton said. He cited a case brought to the court by the so-called state of PalestineŽ challenging the move of the U.S. Embassy in Israel from Tel Aviv to Jerusalem as the main reason for withdrawing. Bolton, who last month unleashed a torrent of criticism against the International Criminal Court, noted that previous Republican administrations had pulled out of various international agreements and bodies over politicized cases.Ž He said the administration would review all accords that might subject the U.S. to prosecution by international courts or panels. Earlier, Pompeo denounced the Iranian case before the U.N. court as meritlessŽ and said the Treaty of Amity was meaningless and absurd. The Iranians have been ignoring it for an awfully long time, we ought to have pulled out of it decades ago,Ž he told reporters at the State Department. The little-known treaty with Iran was among numerous such ones signed in the wake of World War II as the Truman and Eisenhower administrations tried to assemble a coalition of nations to counter the Soviet Union. Like many of the treaties, this one was aimed at encouraging closer economic relations and regulating diplomatic and consular ties. Its first article reads: There shall be firm and enduring peace and sincere friendship between the United States of America and Iran.Ž The treaty survived the 1979 overthrow of the Shah in Irans Islamic revolution and the subsequent hostage crisis that crippled AmericanIranian relations for decades.US terminates 1955 treaty with Iran after UN court rulingBy ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Senators nervously awaited the arrival of a new FBI report on sexual allegations that could make or break Brett Kavanaughs tottering Supreme Court nomination Wednesday as aggressive protesters and an unusually strong security response added to a feeling of high anxiety inside the U.S. Capitol. As lawmakers anticipated the report, three key GOP senators who could decide the conservative jurists fate rebuked President Donald Trump for mocking one accuser, Christine Blasey Ford, by mimicking her responses to questions at last weeks dramatic Senate Judiciary Committee hearing. Their reactions left Republicans concerned that Trump had complicated their effort to cement Kavanaughs support in a chamber where the GOP holds a razor-thin 51-49 majority. Depending on when the FBI report arrived, Senate Majority Leader Mitch McConnell was expected to trigger a process that could lead to a crucial initial vote Friday and a climactic con“rmation roll call over the weekend. Inside the Capitol, mounting political strains over the approaching election-season showdown were mirrored by growing anxieties over senators security following frequent and at times aggressive demonstrations by anti-Kavanaugh protesters. Unusually large numbers of Capitol Hill Police of“cers restricted movements in corridors and formed wedges around senators walking through hallways. Some lawmakers also complained of being confronted outside their homes. McConnell, R-Ky., claimed on the Senate floor that the protesters were part of the organized effortŽ to derail Kavanaughs nomination and said, There is no chance in the world that theyre going to scare us out of doing our duty.Ž Underscoring rising tensions, Democrats suggested that previous FBI background checks of Kavanaugh may have unearthed misconduct by the nominee. Sen. Susan Collins, R-Maine, told reporters that Trumps Tuesday night lampooning of Ford at a Mississippi campaign rally was just plain wrong.Ž Sen. Lisa Murkowski, R-Alaska, called it wholly inappropriate and in my view unacceptable,Ž and Sen. Jeff Flake, R-Ariz., said on NBCs TodayŽ show that the r emarks were kind of appalling.ŽSenators nervously await FBI reportFLORENCE, S.C. (AP) „ Seven South Carolina law enforcement of“cers were shot, one fatally, in a confrontation with a suspect who held children hostage in a home and “red on deputies, of“cials said. The suspect was taken into custody after a two-hour standoff. Spokesman John Wukela in the city of Florence, where the deadly encounter occurred, gave an updated total Wednesday evening of of“cers felled by gun“re, speaking at an emotional news conference. Major Mike Nunn, with the Florence County Sheriffs Department, said of“cers were serving a warrant when the suspect began shooting, wounding three deputies. The deputies had to be removed using a bulletproof vehicle. Then, four Florence police of“cers were shot while trying to respond to the initial gun“re, said Allen Heidler, the Florence police chief. It was one of Heidlers of“cers who was killed during the confrontation. I want you to pray for the family who lost the bravest police of“cer I have ever known,Ž Heidler said, visibly overcome by emotion at the news conference. Nunn said the suspect held off police for two hours „ holding children hostage in his home „ before eventually being taken into custody. He would not release the suspects name or condition and other details were not immediately disclosed. Condolences and outpourings of support rolled in at news of the shooting. This is simply devastating news from Florence,Ž Gov. Henry McMaster tweeted. The sel”ess acts of bravery from the men and women in law enforcement is real, just like the power of prayer is real.Ž Thom Berry, spokesman for the State Law Enforcement Division, said the agency had sent crime scene technicians to assist of“cials in Florence but at this time had not been requested to help with any investigation. Authorities said the shootings happened in Vintage Place, an upscale neighborhood in the western part of the city. Florence, a city in South Carolinas northeastern corner home to roughly 37,000, sits at the convergence of Interstates 95 and 20. Its the largest city in the region known as the Pee Dee, an area recently affected by heavy ”ooding in the wake of Hurricane Florence.Officer killed, 6 other officers wounded in South Carolina adno=3617085-1 Rosebuds Mastectomy SalonWe Bill Medicare Direct!Silicone Breast Forms, Mastectomy Bras, Leisure/Swimsuit FormsFittings by Appointment Only Book your “ tting now thru our website.www.RosebudsMastectomySalon.comA Division of All Powered Mobility Tel. 941-625-0014 2765 Tamiami Trail, Unit B1 Port Charlotte, FL 33952 Do Businesswit LOCALCOMPANY

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018STATE / WORLD NEWS NEWS FROM AROUND THE STATE NEWS FROM AROUND THE WORLDMILAN (AP) „ Venices mayor wants to make example of four university students who were captured on camera vandalizing a landmark lion statue by making them do community service. Mayor Luigi Brugnaro said Wednesday that the city of Venice was demanding an apology from the four for painting the lions eyes red. Brugnaro was quoted by ANSA as saying that acts of vandalism have become common in cities and that he wanted to send the message to copycats that they will be caught and they will be made an example of.Ž The vandals painted the eyes of one of two red marble lions that stand guard on the side of St. Marks Basilica last week. Police said video cameras captured them in the act.Venice mayor wants to make example of 4 who painted lion AP FILE PHOTOIn this Saturday, Sept. 29, photo, a stone lion next to St. Marks Basilica, its eyes stained with red paint, is seen in Venice, Italy. Venices mayor wants to make example of university students who were captured on camera vandalizing a landmark lion statue. By JIM MUSTIAN and JOSHUA GOODMANASSOCIATED PRESSBOGOTA, Colombia „ New turmoil has roiled the U.S. Drug Enforcement Administrations high-pro“le of“ce in Colombia, where at least three agents have left in recent months amid investigations into alleged misconduct, including accusations that one passed secrets to drug cartels and another used government resources to hire prostitutes. The DEAs top-ranking of“cial in South America, who was brought in three years ago in the wake of a scandal involving agents participating in sex parties with prostitutes, is under investigation after the agency received an anonymous complaint saying he directed Colombian drivers working for the U.S. Embassy in Bogota to procure sex workers,Ž according to a copy of the complaint obtained by The Associated Press and one current and one former law enforcement of“cial. The of“cials spoke to the AP on the condition of anonymity because they were not authorized to discuss an ongoing investigation. Richard Dobrich, a regional director who is retiring from the DEA next month to take a private sector job, said in a statement and interview with the AP that the complaint is without merit and he would have to be a complete idiotŽ to have anything to do with prostitution given the of“ces history. He also denied his departure has anything to do with the accusation. Dobrich said investigators from the Justice Departments Of“ce of Inspector General interviewed him at his of“ce in Colombia last month and seized his phone as a matter of routine. Dobrich said he was later told by an investigator that no misconduct was found, but neither the OIG nor the investigator named by Dobrich would comment on the status of the investigation. DEA spokeswoman Mary Brandenberger did not respond to emailed questions about Dobrichs departure but wrote that the agency takes very seriously any allegations of wrongdoing or misconduct by our employees.Ž Prostitution is legal in Colombia, but Justice Department policy forbids DEA agents from engaging in such activity because it could lead them to be compromised by the very drug cartels they are pursuing. Armando Ruiz, a retired Colombian police of“cer who has served as Dobrichs driver for three years, said he never saw his boss interact with prostitutes or do anything unbecoming. Unfortunately, when youre in a position like his, theres a lot of people who act out of hatred,Ž Ruiz said. The scrutiny comes at an already fraught time for the DEAs Bogota of“ce, which is critical to the U.S. efforts to control drug traf“cking. Cocaine production „ and seizures „ in Colombia surged to a record high last year, a subject likely to come up when President Donald Trump visits the country in November as part of his “rst trip to Latin America. Federal authorities are also investigating Jose Irizarry, a former DEA agent assigned to Colombia who has been accused of passing intelligence to cartels, according to several law enforcement of“cials familiar with the matter. The of“cials spoke on condition of anonymity because they were not authorized to discuss an ongoing investigation. DEAs Colombia post roiled by misconduct probesSheriff: 2 men dead after car crashes into Florida apartmentGREENACRES, Fla. (AP) „ Authorities say two men are dead after their car crashed into an apartment in Florida. The Palm Beach County Sheriffs Of“ce said in a news release that deputies are investigating reports of gun“re in the area before the Wednesday morning crash to help determine whether the victims were shot before the crash. Footage from WPTV shows the vehicle crashed through building and came to rest inside the familys home. Of“cials said no one was injured at the Palo Verde Apartments in Greenacres. Of“cials evacuated other residents in the building after the crash. Neighbors told news outlets they heard a loud boom before the crash, which occurred just after 3 a.m. Greenacres is near West Palm Beach.Florida man gets life in prison for killing baby in his careFORT MYERS, Fla. (AP) „ A 29-year-old Florida man has been sentenced to life in prison for the abuse and death of 8-month-old child left in his care. The state attorneys of“ce in southwest Florida said in a news release that Rafael Antonio Carrion Jr. was sentenced Monday following a four-day trail in August. He was found guilty of seconddegree murder and aggravated manslaughter of a child. Prosecutors say Carrion had been babysitting the baby and two other children in November 2016. On Thanksgiving Day, he called 911 and told dispatchers the baby was unresponsive. The child was taken to a hospital where he later died of blunt force trauma to the head. Of“cials said the child also had signi“cant bruising and cocaine in his system. They said Carrion gave con”icting stories about the injuries.Alabama man gets life sentence for killing Florida teenagerPANAMA CITY, Fla. (AP) „ A 22-year-old Alabama man will spend the rest of his life prison for fatally shooting a teenager who prosecutors said came to the aid of a friend during an attempted robbery in the Florida Panhandle. During a hearing on Tuesday, Circuit Judge Michael Overstreet sent Demarcus Montrel Giddens to prison without the possibility of parole for his part in the almost point-blank shooting of 16-year-old Jason Ian Price in August 2017. The News Herald reports Giddens was convicted last week of “rst-degree felony murder and attempted robbery with a deadly weapon. Prosecutors said Giddens and two friends drove to Panama City Beach from Auburn, Alabama, with the intention of robbery. They said Giddens brought an AK-47 with him. Records show the shooting occurred during a botched drug deal.Lawmaker dies days after ending campaign to go to hospicePORT ORANGE, Fla. (AP) „ A Florida lawmaker has died just days after she ended her re-election campaign to enter hospice care. Florida Senate leaders said Tuesday that state Sen. Dorothy Hukill had succumbed to cancer. She was 72. The Republican lawmaker served for eight years in the Florida House before she was elected to the Florida Senate in 2012. In the Florida Senate, she served as chair of the Committee on Education. Her senate district covered areas south of Daytona Beach and the northern part of the Space Coast. Before entering state politics, Hukill served as mayor of Port Orange, near Daytona Beach. Hukill announced last Friday that she was ending her re-election bid to go into hospice care for a reoccurrence of cancer. She was treated for cervical cancer in 2016.Teen charged with threatening schoolWEST PALM BEACH, Fla. (AP) „ Authorities say a Florida teen has been arrested for making a threat against his former school. The Palm Beach Post reports that the 17-year-old student was arrested Monday morning following a threat to Seminole Ridge High School. The student currently attends Palm Beach Central High School. School of“cials say Seminole Ridge was placed on a lockdown for part of Monday. The Palm Beach County Sheriffs Of“ce says the teen was taken to a juvenile detention facility and faces an intimidation charge. Authorities werent immediately releasing details about the threat.Video: Deputy stuns man pulled over on stolen tractorCHIPLEY, Fla. (AP) „ A Florida sheriffs deputy used a stun gun on a man who tried to ”ee after he was pulled over while riding a stolen tractor. The dashcam video posted on Facebook by the Washington County Sheriffs of“ce had nearly 50,000 views by Wednesday morning. The Facebook post says the deputy spotted the tractor driven by Charles McNeil swerving on Sept. 28 and initiated a traf“c stop, during which McNeil provided a false name and invalid drivers license. McNeil ran to avoid being handcuffed and the deputy chased after him. The video shows McNeil dropping to the pavement after being hit by a stun gun. The sheriffs of“ce said he hit his head and lost consciousness. When he came to, he provided his real name.Some eastern Florida beaches remain shut as red tide lingersWEST PALM BEACH, Fla. (AP) „ A rare outbreak of red tide along Floridas Atlantic Coast is keeping beaches closed. Palm Beach County of“cials said Wednesday that beaches will remain closed until Friday. At least six beaches have been closed since the weekend and had been expected to reopen Wednesday. Red tide is caused by algae and is common on Floridas Gulf Coast. It was hit hard over the summer by an outbreak that caused a massive die-off of “sh and other sea life. It also caused breathing problems in some humans. There have been 57 Gulf Coast outbreaks since 1953. Red tide is uncommon on the states Atlantic Coast, with only eight outbreaks since 1953. The last outbreak in Palm Beach County was 10 years ago.Police: Boy brings gun to Florida school; threatens othersLAUDERHILL, Fla. (AP) „ Authorities say a 9-year-old boy brought a loaded gun to his Florida school and aimed it at three classmates. News outlets report the boy was arrested Tuesday at Lauderhill Paul Turner Elementary School, near Fort Lauderdale. Police say the boy made threatening comments to his classmates, and one of the students told school of“cials. A school resource of“cer responded and took the handgun. Police were trying to determine where the boy found the gun and what prompted him to bring it to school. The boy was taken to the countys juvenile detention facility. He faces charges of possession of a “rearm on school property and three counts of aggravated assault.Putin replaces St. Petersburg governor as part of reshuffleMOSCOW (AP) „ Russian President Vladimir Putin has replaced the longtime governor of the nations second-largest city, the latest move in the Kremlins reshuf”e of regional leaders. The 65-year-old Georgy Poltavchenko has served as governor of St. Petersburg for seven years. Putin named longtime aide Alexander Beglov, who had been the presidential envoy to northwestern Russia, as acting governor pending local elections next September. Putin named Poltavchenko, a KGB veteran, to head the state-controlled United Shipbuilding Corp. The Russian leader praised Poltavchenkos performance as governor during their meeting Wednesday, but the Kremlin was reportedly unhappy with cost overruns and delays of big construction projects under his leadership. In recent weeks, Putin has reshuf”ed many provincial governors in what was widely seen as part efforts to contain growing public discontent amid economic troubles.Peru court overturns pardon of ex-leader FujimoriLIMA, Peru (AP) „ Perus Supreme Court on Wednesday overturned a medical pardon for former President Alberto Fujimori and ordered the strongman be returned to jail to serve out a long sentence for human rights abuses. Former President Pedro Pablo Kuczynski pardoned Fujimori on humanitarian grounds last Christmas Eve in what was widely seen as an attempt to stave off impeachment by courting favor with Fujimoris allies in Congress. Kuczynski resigned “ve months later. The high court now ruled the pardon was unlawful. The presiding magistrate in the case ordered the 80-year-old Fujimori be captured immediately so he can serve out the remaining 14 years of a 25-year sentence for his role in the killing of several civilians, including an 8-year-old boy, during raids by an anti-communist army unit created by his government. Kuczynski said he was pardoning Fujimori because he suffered a heart condition made worse by prison conditions.Saudi journalist goes missing in TurkeyISTANBUL (AP) „ A Saudi journalist who has written Washington Post columns critical of the kingdoms assertive crown prince has gone missing while on a visit to the Saudi Consulate in Istanbul, the newspaper and his supporters said Wednesday, raising concerns over his safety. Jamal Khashoggis personal website bore a banner saying Jamal has been arrested at the Saudi Consulate in Istanbul!Ž without elaborating. A statement from Saudi Arabia denied that and said Khashoggi left immediately after visiting the consulate, though Turkish President Recep Tayyip Erdogans spokesman told reporters that authorities believed the journalist was still there. The mystery continued into Wednesday night, as his supporters linked his disappearance to the arrest of other businessmen, politicians and activists amid 33-yearold Saudi Crown Prince Mohammed bin Salmans rise to power. Khashoggi, 59, is a longtime Saudi journalist, foreign correspondent, editor and columnist whose work has been controversial in the past in the ultraconservative Sunni kingdom. He went into a self-imposed exile in the United States following the ascension of Prince Mohammed, now next in line to the throne to his father, the 82-year-old King Salman.

PAGE 19

The Sun | Thursday, October 4, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS NEWS FROM AROUND THE NATIONADELANTO, Calif. (AP) „ Federal inspectors found nooses made from bedsheets hanging in more than a dozen cells at an immigration detention facility in Southern California, according to a government report. The Department of Homeland Securitys Of“ce of Inspector General issued a scathing report after visiting the privately-run detention facility in the city of Adelanto in May, the Los Angeles Times reported Tuesday. Inspectors found nooses in 15 of 20 cells they visited at the center operated by the GEO Group for Immigration and Customs Enforcement, and said guards told them that removing the sheets was not a high priority. Some detainees said they used the braided sheets as clotheslines or unfurled them for privacy. One detainee told inspectors he had seen them used for attempted suicides and that the guards laugh at them and call them suicide failures once they are back from medical,Ž the report said. Pablo Paez, a spokesman for GEO, referred questions about the report to Immigration and Customs Enforcement. Lori Haley, an ICE spokeswoman, said the agency takes the “ndings seriously and will conduct an immediate review of the facility. ICE recognizes that this can present a dangerous safety vulnerability and will intensify efforts to address this issue,Ž she said. Immigrants have long complained about conditions at the detention center in a remote, desert community 70 miles (113 kilometers) northeast of Los Angeles. There were at least seven suicide attempts at the facility between December 2016 and October 2017, and a 32-year-old man killed himself by hanging in March 2017, according to the report. The center can house up to 1,940 immigration detainees while the U.S. government seeks to have them deported. Those detained include asylum seekers who recently arrived in the country seeking humanitarian protection and immigrants transferred to the facility after serving prison sentences for criminal convictions. The report also said detainees reported waiting months to see a doctor and that they were placed on wait lists for months or years for basic dental care, resulting in some cases of tooth loss and unnecessary extractions. One dentist at the facility told inspectors he did not have time to complete cleanings or “llings and suggested that detainees could use string from their socks to ”oss their teeth. Immigrant advocates including the American Civil Liberties Union of Southern California complained several years ago about the quality of the facilitys medical care. Michael Kaufman, a senior staff attorney at the ACLU Foundation of Southern California, said the report shows the center is not looking out for detainees well-being and that ICE ignored earlier allegations of abuse and neglect. It is long-past time for ICE to do what the Constitution and basic humanitarian principles require: to ensure the safety and welfare of immigrants incarcerated at Adelanto,Ž he said in a statement.Nooses found in California immigration detention centerBy JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ The Supreme Court heard arguments Wednesday in the case of a Pennsylvania woman “ghting her town over a cemetery ordinance, with the justices seeming at least sympathetic to the fact that people with claims like hers are effectively barred from federal court. The Supreme Court heard arguments in the case of Rose Mary Knick, who sued Lackawanna Countys Scott Township after the town passed a cemetery ordinance in 2012. The ordinance requires anyone with a cemetery on their land to open it to the public during daylight hours. The town says it applies to Knick, but Knick has disputed whether her 90acre farm even contains a cemetery. And she says that if the town wants to take her property and open it to the public they should have to pay her for it. Knick wants to sue in federal court, not state court, and shes asking the Supreme Court to partially overturn a 1985 case that has effectively kept her case out of federal court. Conservative legal groups and others have told the court the decision is problematic. At least four of the courts eight justices seemed at least concerned that people with property rights claims like Knicks have been effectively barred from ever getting their cases into federal court. But a majority of the justices also didnt seem to have an appetite for going as far as Knick wants and overruling the courts 1985 decision, referred to as Williamson County.Ž Williamson has at least the advantage of clarifying where people go and how these claims are adjudicated,Ž Justice Sonia Sotomayor told attorney J. David Breemer, who was arguing on behalf of Knick. Why not let sleeping dogs lie?Ž Justice Stephen Breyer asked at one point. The court is currently without a ninth justice following the retirement of Justice Anthony Kennedy. A decision in the case is expected by the end of June.Supreme Court sympathetic to Pa. woman in cemetery case AP PHOTOPennsylvania resident Rose Mary Knick speaks outside the Supreme Court, Wednesday, in Washington, alongside her attorneys J. David Breemer, left, Brian Hodges and Christina Martin. Fourth victim dies in string of attacks on men in LA area LOS ANGELES (AP) „ Police say a man who was brutally beaten during a string of attacks in the Los Angeles area has died. Santa Monica police Lt. Saul Rodriguez says the victim, who was not immediately identi“ed, died late Saturday. He had been hospitalized since being struck in the head while sleeping on a sidewalk early on the morning of Sept. 24. Rodriguez says Wednesday that police will ask Los Angeles County prosecutors to “le an additional murder charge against Ramon Escobar. The 47-year-old El Salvador native was charged last week with three counts of murder, “ve counts of attempted murder and four counts of second-degree robbery. Most of his victims were homeless. Houston police also want to question Escobar in the disappearance of his aunt and uncle in Texas.Volunteers from Puerto Rico help feed NC hurricane victimsLUMBERTON, N.C. (AP) „ They know what its like to suffer from a devastating hurricane, so chefs and volunteers from Puerto Rico are helping out in a North Carolina city damaged by Hurricane Florence. Chef Lionel Rodriguez and others with a group called Operation Pay It Forward are preparing meals at the East Lumberton Baptist Church. Spokesman Jesus Flores said Wednesday the group arrived Monday and will serve lunch and dinner through Oct. 13. San Juan Mayor Carmen Yuln Cruz organized the delegation, which is working through Operation Blessing, a Virginia-based nonpro“t. Flores says Operation Blessing volunteers are serving about 2,000 meals per day. Puerto Rico is struggling to recover from Hurricane Maria, which killed almost 3,000 people and caused damages estimated at more than $100 billion last year.Part of trail that connects NYC to Canada opensPATTERSONVILLE, N.Y. (AP) „ A new 5-mile section of a trail that will eventually span from New York City to Canada has opened in the Mohawk Valley. A ribbon cutting was held Wednesday at the Patterson Trailhead to mark the opening of the $1.75 million trail section between Amsterdam and Pattersonville. The new section along the Mohawk Rivers south bank “lls a gap in the Canalway Trail and is part of the 750-mile Empire State Trail, which will run from Buffalo to Albany in addition to connecting New York City to Canada. The 10-foot-wide trail follows the path of a former railroad line about 30 miles northwest of Albany. Before it was completed, trail users had to traverse the 5-mile gap by traveling on the shoulder of state Route 5S, a busy, highspeed roadway.At least 15 arrests at minimum wage demonstrationMILWAUKEE (AP) „ About 100 demonstrators pushing for a $15 an hour minimum wage prompted a McDonalds restaurant in Milwaukee to close as they congregated outside the fast food restaurant. Police made about 15 arrests as the protest moved onto a busy street and blocked traf“c on the citys north side. The demonstration is part of the Fight for $15,Ž a national movement seeking to increase the minimum wage to $15 an hour for fast food, child care, airlines and other workers. The group also wants the right to start unions or join existing ones. A demonstration was planned in Chicago Thursday and in Miami where higher education workers are expected to join fast-food workers in a protest in Miami. A U.S. House candidate was among those arrested Tuesday at a similar demonstration in Detroit.Exceptional year of whale deaths grows with anotherMARSHFIELD, Mass. (AP) „ A dead adult minke whale has washed ashore in Massachusetts adding to a year of high mortality for the giant animals along the New England coast. Of“cials with the New England Aquarium say the 26-foot whale washed up in Marsh“eld on Tuesday. It was the second minke to come ashore in the same neighborhood in the last two months. The aquarium says minke whales are in the midst of an exceptional die-offŽ in New England. At least 22 of the animals have died in the region this year, including 11 in Massachusetts. The National Oceanic and Atmospheric Administration has declared an unusual mortality eventŽ for the species. That means the deaths will be prioritized for investigation and response. Minkes are the smallest of the baleen whales.FDA: 38 sick from tainted eggs from AlabamaBIRMINGHAM, Ala. (AP) „ The government says 38 people in seven states have gotten sick from eggs produced by an Alabama poultry farm. The Food and Drug Administration says the illnesses are linked to salmonella-tainted eggs from Gravel Ridge Farms, which is north of Birmingham in Cullman. The agency issued a recall notice last month, and it provided an update Tuesday. The FDA says 10 people were hospitalized after coming in contact with cage-free eggs from the farm, but no one has died. The government says recalled eggs were sold to several grocery stores in Georgia, Tennessee, and Alabama. Most of the illnesses are in Tennessee, where 23 people have been affected. Alabama has had seven cases and Ohio has four. Single cases have occurred in Colorado, Iowa, Kentucky and Montana.Family: Alabama prison was indifferent as inmate was dyingMONTGOMERY, Ala. (AP) „ Relatives of a man who died in an overcrowded Alabama prison said of“cials provided inadequate medical care before his death last month in a facility where the state health agency has con“rmed a disease outbreak. The Montgomery Advertiser reported Wednesday that the family of inmate Michael Eddings, 45, said workers at Ventress prison in southeast Alabama were deliberately indifferentŽ to his condition. Eddings, who was serving a life sentence for murder, died Sept. 24 after a bacterial infection developed into meningitis, an infection involving the brain and spinal cord. A law “rm released a statement on behalf of the mans relatives, the newspaper reported. State health department of“cials have said two other Ventress inmates also developed the illness and were hospitalized. Workers from the Centers for Disease Control and Prevention and the Alabama Department of Public Health have been at Ventress since Monday screening inmates, workers and volunteers who might have come in contact with the infected prisoners, said Cindy Lesinger, the states immunization director. Besides the three con“rmed cases, two suspected cases were detected, she said. Test results may not be available before the end of the week to show whether others are infected, she said. The three infected inmates were all housed in the same dormitory, Lesinger said, but its unclear exactly how the illness spread. Located about 75 miles southeast of Montgomery, Ventress is a medium-security prison built to house 650 inmates, according to prison statistics. It was overcrowded with 1,277 men at the end of July, records show.Houston City Council moves to block robot brothel openingHOUSTON (AP) „ Houstons City Council has changed a city ordinance in a move that would essentially stop a socalled robot brothel from opening. A Canadian company had said it wants to open a love dolls brothelŽ in Houston in which people would be able to use its human-like dolls on the premises. But Houstons City Council on Wednesday unanimously approved a change to a city ordinance that regulates sexually-oriented businesses. The change would ban individuals from having sex with an anthropomorphic device,Ž a device resembling a human being. Houston City Council member Greg Travis said the proposed robot brothel is not a good business for our city. We are not sin city.ŽNew Mexico lawmaker gets one-day sentence for DWIALBUQUERQUE, N.M. (AP) „ A judge on Wednesday ordered a New Mexico lawmaker seeking re-election to serve a day in jail after “nding her guilty last week of aggravated drunken driving. The ruling gives Rep. Monica Youngblood, an Albuquerque Republican, credit for time served at the time of her May arrest at a sobriety checkpoint where she told an of“cer she wrote bills to protect police. The minimum sentence for the misdemeanor charge is 48 hours of jail time. Her sentence also includes a year of probation, and requirements to complete 24 hours of community service and pay court “nes. An alcohol ignition interlock out“tted on her vehicle will remain in place for a year. I am ready to accept the consequences,Ž Youngblood, 42, told the judge. Im aware my actions have consequences.Ž Youngblood, a threeterm state lawmaker, consistently has supported outgoing Gov. Susana Martinezs agenda for stiffer criminal penalties, including proposals for tougher DWI punishments. The of“cer said he could smell alcohol on Youngblood. She refused a breathalyzer test. Youngbloods sentence comes as the of“ce of Democratic Attorney General Hector Balderas has called for an ethics commission of the Legislature to investigate her conduct during her arrest. Body camera video shows her telling an of“cer that shes a lawmaker who advocates for police. I literally “ght for you guys,Ž she said.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 4, 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.GLW Corning 35.74 +.27 OFC CorpOffP 29.05 -.29 COST Costco 233.20 -3.15 COTY Coty 12.48 -.29 CUZ CousPrp 8.66 -.11 CBRL CrackerB 144.87 -1.87 CEQP CrestEq rs 37.27 +.26 CROX Crocs 20.05 +.46 CRON CronosGp n 10.69 -.03 CCI CrwnCstle 108.84 -.24 CCK CrownHold 49.51 +.74 CMI Cummins 150.59 +1.64 CYBE CybrOpt 20.48 +.03 CY CypSemi 14.48 +.08 CYTX CytoriTh rs .46 +.01 D-E-FDDR DDR Corp rs12.99 -.15 DHT DHT Hldgs 4.93 +.04 DNP DNP Selct 11.03 -.12 DHI DR Horton 41.48 -1.11 DTE DTE 108.63 -2.13 DHR Danaher 108.53 -.43 DRI Darden 107.90 +.85 DTEA DavidsT g n 3.12 -1.04 DF DeanFoods 7.25 +.02 DE Deere 158.21 +3.39 DK Delek 43.25 +.74 DAL DeltaAir 54.32 -.37 DNR DenburyR 6.61 +.56 XRAY Dentsply 37.08 -.40 DERM Dermira 12.65 +1.15 DB DeutschBk 11.32 +.19 DVN DevonE 40.65 +.79 DXCM De xCom 126.14 -4.16 DEO Diageo 142.95 +.07 DO DiamOffsh 20.25 +.13 DRH DiamRk 11.54 +.15 FANG DiambkEn 139.92 +2.87 DSX DianaShip 4.15 +.05 DKS DicksSptg 34.05 -.08 DBD Diebold 4.30 +.06 DGII DigiIntl 13.26 +.33 DLR DigitalRlt 109.60 -1.54 DDS Dillards 77.67 +1.88 DFS Discover 78.01 +.68 DISCA DiscIncA 33.32 +.46 DISCK DiscIncC 30.62 +.25 DISH DishNetw h 36.15 -.06 DIS Disney 116.91 -.75 DOCU DocuSign n 47.11 +.71 D G DollarGen 104.92 -2.55 DLTR DollarTree 81.55 -.09 D DomEngy 70.29 -.59 DPZ Dominos 286.00 +3.72 UFS Domtar g 50.68 -.89 DCI Donaldson 58.29 +.49 DWDP DowDuPnt 64.39 -.43 LEO DryStrt 7.41 -.04 DBX Dropbox n 26.25 -.07 DUC DufPUC 8.41 -.01 DUK DukeEngy 79.19 -1.23 DRE DukeRlty 27.80 -.20 ETFC E-Trade 52.41 +.87 EBAY eBay s 32.75 +.19 EOG EOG Rescs130.38 +.38 EQT EQT Corp 44.19 +.01 MJ ETF M AlH 40.04 +1.38 ETN Eat on 87.72 -.13 EOS EV EEq2 17.72 -.02 EXG EVTxMGlo 9.50 -.07 ECR EclipseRs 1.39 +.15 ECL Ecolab 156.11 -1.11 EIX EdisonInt 68.44 -.28 EW EdwLfSci s155.74 -6.36 EGO EldorGld g .90 +.01 EA ElectArts 116.39 -.66 LLY EliLilly 108.62 +.66 ELLI EllieMae 91.81 +.56 ESBK ElmiraSB 20.40 ... EMES EmergeES 4.19 +.05 EMR EmersonEl 78.52 +.66 ESRT EmpStRTr 16.26 +.03 EEP EnbrdgEPt 11.41 +.12 ENB Enbridge 33.79 +.43 ECA EnCana g 13.47 +.29 ENDP Endo Intl 17.33 +.17 ELGX Endologix 1.73 +.01 EGN Energen 89.19 +1.83 UUUU EnFuel grs 3.41 +.09 ETE EgyTrEq s 17.77 -.11 ETP EngyTrfPt 22.70 -.16 ERF Enerpls g 12.87 +.42 ENLC EnLinkLLC 17.20 +.29 EBF Ennis Inc 19.96 +.73 ENPH Enphase 4.93 -.06 ESV ENSCO 8.54 +.13 ETR Entergy 80.33 -1.50 EPD EntProdPt 29.21 +.12 EVHC EnvisnHl n 45.92 -.01 EPZM Epizyme 9.38 -.33 ETSY Etsy n 48.14 +.62 EVRG Evergy 5 4.89 -.55 ES EversrceE 61.09 -1.07 EVLV EvineLive 1.14 -.01 EXAS ExactSci h 76.83 -.97 XAN ExantasCap 10.92 +.05 EXEL Exelixis 18.18 +.24 EXC Exelon 43.10 -.91 EXPE Expedia h 129.37 +.41 EXPR Express 9.98 +.13 ESRX ExpScripts 95.34 +.07 STAY ExtendStay 19.17 -.45XOG ExtrOilGs n 11.07 +.02 XOM ExxonMbl 86.15 -.31 EYEG EyegatePh .43 +.01 FMC FMC Corp 91.96 +2.33 FNB FNBCp PA 12.87 +.29 FB Facebook 162.43 +3.10 FAST Fastenal 58.08 +.22 FDX FedExCp 240.94 +1.94 FNHC FedNatHld 24.96 +.09 FRT FedRlty 122.57 -2.11 RACE Ferrari n 135.81 -1.76 FGP Ferrellgs 1.74 -.27 FCAU FiatChrys 17.70 -.18 FNF FidlNatFn 39.25 +.18 FDUS FidusInvst 14.66 +.09 FITB FifthThird 28.49 +.56 FEYE FireEye 16.96 +.22 FBP FstBcpPR 9.15 +.26 FDC FstData n 24.46 +.40 FHB FsHawaii n 27.14 +.40 FHN FstHorizon 17.51 +.38 AG FMajSilv g 5.68 -.12 FSLR FstSolar 48.30 -.93 FE FirstEngy 36.70 -.73 FIT Fitbit n 5.14 +.03 FLC FlrtyTotR 18.36 -.27 FLEX Flex Ltd 12.84 -.07 FPAY FlexSh n .81 +.02 FND Flor&Dec n 29.85 +1.10 FLO FlowrsFds 18.47 -.14 FLR Fluor 59.54 -.71 FL FootLockr 48.34 +.93 F FordM 9.13 -.07 FCE/A ForestCA 25.10 ... FTNT Fortinet 91.50 +.32 FTV Fortive n 83.74 +.12 FBHS FBHmSec 53.26 +.37 FET ForumEn 11.15 +.55 BEN FrankRes 30.32 -.17 FCX FrptMcM 13.95 +.06 FTR Frontr rs 6.88 -.20 G-H-IGWPH GW Pharm164.07 +1.74 GDV GabDvInc 23.88 -.06 GGT GabMultT 8.82 -.06 GUT GabUtil 5.92 ... GME GameStop 14.92 +.05 GLPI Gam&Lsr n 35.23 -.12 GPS Gap 27.39 +.08 GDI GardDnv n 28.00 -.08 GRMN Garmin 69.40 -.06 GTX GarrtMot n 16.71 -.29 GAM GAInv 36.90 -.03 GD GenDynam205.72 +.74 GE GenElec 12.48 +.16 GIS GenMills 43.00 -.22 GM GenMotors 34.00 +.70 GEL GenesisEn 25.02 +.86 GNTX Gentex 21.07 +.12 GPC GenuPrt 9 7.96 -2.11 GERN GeronCp 1.82 +.11 GILD GileadSci 79.00 +.33 GSK GlaxoSKln 40.49 +.32 GBT GblBldT n 35.15 -.04 GSAT Globalstar .51 +.01 GMED GlobusMed 52.73 -.75 GDDY GoDaddy n 82.09 +.42 GOGO Gogo 5.75 +.31 GG Goldcrp g 10.30 -.25 GS GoldmanS 227.78 +1.71 GT Goodyear 23.68 +.25 GPRO GoPro 6.67 -.66 GOV GovPrpIT 9.70 -1.06 GRA vjGrace 72.30 +.05 GTE GranTrra g 3.91 +.11 GPK GraphPkg 13.78 -.28 GEF Greif A 52.57 -.9 8 GRIF Griffin 38.50 ... GRPN Groupon 3.82 +.01 GSH GuangRy 22.21 -.21 GPOR GulfportE 11.30 +.69 HEES H&E Eqp 39.16 +1.49 HCP HCP Inc 25.38 -.24 HDS HD Supply 42.78 +.88 HPQ HP Inc 26.06 -.02 HSBC HSBC 44.16 +.56 HAIN HainCels lf 26.29 -.32 HK HalconRs n 4.56 +.27 HAL Hallibrtn 41.80 +.09 HBI Hanesbds s 17.83 +.02 THG HanoverIns118.81 +.54 HOG HarleyD 44.95 -.61 HLIT Harmonic 5.42 -.08 HRS HarrisCorp 169.09 +.59 HS C Harsco 28.41 +.22 HIG HartfdFn 49.20 -.29 HE HawaiiEl 35.36 -.23 HCSG HlthCSvc 40.23 +.08 HL HeclaM 2.93 +.01 HMNY HeliosM rs .04 +.02 HT Hersha rs 22.37 +.30 HSY Hershey 102.10 -.60 HTZ HertzGl 16.74 +.20 HES Hess 73.98 +.62 HPE HP Ent n 16.75 +.22 HCLP Hi-Crush 11.07 -.29 HPR HighPtRs 4.66 +.03 HTH HilltopH 20.51 +.61 HGV HilGrVa n 32.31 -.02 HLT Hilton 76.55 -.53 HIMX HimaxTch 6.42 +.41 HSGX Histogenics .66 + .11 HFC HollyFront 71.35 +2.79 HD HomeDp 203.74 -1.01 HMC Honda 29.37 -1.09 HON HonwllIntl 165.38 -.65 HRL Hormel s 39.68 +.18 HPT HospPT 28.31 +.01 HST HostHotls 20.79 +.08 HUSA HstnAEn .28 +.04 HNP HuanPwr 25.30 +.09 HUBB Hubbell 130.93 -1.14 HUM Humana 332.63 -3.76 HBAN HuntBncsh 15.27 +.41 HII HuntgtnIng 258.79 +2.73 HUN Huntsmn 27.30 +.52 IAG IAMGld g 3.76 -.11 IDXX IdexxLab s 239.36 -3.02 ING ING 12.96 +.07 I Q IQIYI n 26.89 +.42 DVY iShSelDiv 100.10 -.20 IBB iShNsdBio s121.26 +.89 HDV iShCorHiDv 91.24 -.22 PFF iShUSPfd 36.34 -.24 ICON IconixBrnd .32 +.03 IDA Idacorp 98.37 -.68 ITW ITW 143.70 -1.01 IMGN ImunoGn 9.70 +.40IMMU Imunmd 20.60 +.26 IBCP IndBkMI 24.22 +.46 IGC IndiaGCap 8.85 -4.15 INFN Infinera 6.39 +.10 IR IngerRd 104.41 +.51 INGR Ingredion 103.42 -.70 INVA Innoviva 15.70 +.16 INO InovioPhm 6.07 -.04 INPX I npixon rs .42 +.22 INSM Insmed 17.59 +1.59 INST Instructre n 32.95 -.92 IDTI IntgDv 47.33 +.25 INTC Intel 48.76 +.66 I Intelsat 33.25 +2.27 ICPT InterceptP 119.40 +.15 ICE IntcntlExc s 74.86 ... IBM IBM 153.22 -.53 IGT IntlGmeT n 18.95 +.34 IP IntPap 48.24 -2.06 IPG Interpublic 23.34 +.27 INTX Intersectns 1.87 +.01 INTU Intuit 231.32 +3.70 ISRG IntSurg s 561.47-10.01 IVZ Invesco 23.06 +.08 ISBC InvestBncp 12.38 + .39 INVH InvitHm n 22.48 -.26 IONS IonisPhm 47.99 -.56 IRM IronMtn 33.71 -.34 J-K-LJPM JPMorgCh 115.04 +1.07 JBL Jabil 26.95 -.25 JEC JacobsEng 77.62 +.42 JAKK JkksPac 2.50 ... JEF JeffrFn 22.24 +.18 JBLU JetBlue 18.53 -.40 JT Jianpu n 5.30 +.41 JNJ JohnJn 139.03 -1.45 JCI JohnContl n 35.79 +.22 JNPR JnprNtwk 29.75 -.08 KBH KB Home 23.39 -.78 KKR KKR 24.68 ... KLAC KLA Tnc 102.81 +1.84 KLXI KLX 62.97 +.02 KALA Kala Ph n 7.84 -1.44 KNDI KandiTech 6.30 +.76 KSU KC Southn 113.50 -1.02 K Kellogg 68.67 -1.75 KERX KeryxBio 3.34 +.21 KDP KeurDrPep 22.83 ... KEY Keycorp 20.14 +.38 KEYS Keysight 66.11 +.32 KMB KimbClk 112.54 -2.07 KIM Kimco 15.84 -.34 KMI KindMorg 18.24 +.16 KGC Kinross g 2.78 -.03 KNX KnSwftT rs 33.50 +.31 KSS Kohls 72.85 -.22 KOS KosmosEn 9.71 +.16 KHC KraftHnz n 55.60 -.33 KTOS KratosDef 14.34 -.21 KR Kroger s 29.38 +.30 KLIC Kulicke 23.60 -.07 LB L Brands 29.38 -.11 LLL L-3 Tch 213.47 +1. 72 LKQ LKQ Corp 31.01 -.27 LTC LTC Prp 42.61 -.60 LRCX LamResrch152.17 +1.09 LW LambWst n 72.24 +.24 LSTR Landstar 118.35 +.42 LPI LaredoPet 7.85 +.48 LVS LVSands 60.82 +1.62 LHO LaSalleH 34.07 +.19 LEG LeggPlat 43.34 +.31 LC LendingClb 3.97 +.08 LEN LennarA 46.24 -.53 LXP LexRltyTr 8.05 +.05 USA LbtyASE 6.80 +.02 LBTYA LibtyGlobA 27.36 -.77 LBTYK LibtyGlobC 26.77 -.68 LSXMKLibMSirC n 43.70 +.70 LPT LibtProp 41.7 1 -.06 LECO LincElec 94.62 +.44 LNC LincNat 69.47 +1.41 LMT LockhdM 347.44 -1.63 LPX LaPac 25.25 -.90 LOW Lowes 111.75 -.84 LYB LyonBas A 105.78 +.05 M-N-0MTB M&T Bk 167.16 +2.19 MBI MBIA 10.99 +.06 MDC MDC 29.08 -.38 MDU MDU Res 25.56 -.26 MFA MFA Fncl 7.30 -.01 MGM MGM Rsts 27.53 +.71 MPLX MPLX LP 35.49 +.39 MVC MVC Cap 9.43 -.12 MIC Macquarie 45.79 +.28 M Macys 33.40 +.37 MGA Magna g s 53.75 -.14 MNGA MagneG rs .43 +.18 MNK Mallinckdt 31.11 +1.27 MNKD MannKd rs 1.80 +.12 MFC Manulife g 18.05 +.21 MRO MarathnO 23.99 +.48 MPC MarathPt s 86.39 +3.11 MAR MAR 124. 59 -1.38 MMLP MartinMid 11.83 +.08 MRVL MarvellTch 19.57 +.17 MAS Masco 36.48 -.02 MTZ Mastec 43.63 -.37 MA MasterCrd 223.13 +.76 MTCH Match n 57.29 +1.00 MTNB MatinasB n 1.01 +.08 MAT Mattel 15.16 -.09 MXIM MaximIntg 56.99 +.36 MNI McClatch rs 8.26 -.23 MKC McCorm 134.02 +.62 MCD McDnlds 164.66 -.52 MCK McKesson 130.50 -2.03 MPW MedProp 14.26 -.30 MCC MedleyCap 3.91 -.03 MDT Medtrnic 97.47 -1.55 MRK Merck 71.37 .38 MCY MercGn 50.19 +.88 MDP Meredith 53.07 +1.42 MTOR Meritor 20.01 +.59 MET MetLife 47.02 +.66 KORS MKors 68.08 +1.98 MIK Michaels 15.61 -.14 MCHP Microchp 75.12 -2.53 MU MicronT 45.15 -.61 MSFT Microsoft 115.17 +.02 MVIS Microvisn 1.34 +.07 MIDD Middleby 124.73 -.92 MSEX MdsxWatr 46.89 -.08 HIE MHowHiInc 12.42 +.08 MDXG MiMedx 6.35 +.14 MUFG MitsuUFJ 6.23 -.02 MHK Mohawk 170.85 +.82 TAP MolsCoorB 61.35 -.71 MDL Z Mondelez 42.78 -.45 MNST MonstrBv s 56.67 -.52 MOG/AMoog A 87.04 +1.53 MS MorgStan 47.11 +.48 MOS Mosaic 33.54 +.49 MOSY MoSys rs .27 +.01 MSI MotrlaSolu 126.79 -.08 MUR MurphO 34.38 +.67 MYL Mylan NV 36.60 -.54 NCR NCR Corp 28.14 +.40 NRG NRG Egy 37.00 -.68 NXPI NXP Semi 86.12 +1.04 NBR Nabors 6.49 +.03 NFG NatFuGas 56.75 +.27 NGG NatGrid 51.78 -.35 NHI NtHlthInv 72.55 -.60 NOV NOilVarco 44.61 +.21 NPK NatPrest o 128.76 +1.48 NNN NatRetPrp 43.89 -.19 NKTR NektarTh 53.78 -1.55 NEOG Neogen s 70.24 +.90 NVCN Neovas grs 2.67 +.42 NEPT NeptWln g 4.10 -.13 NTAP NetApp 85.77 +.10 NFLX Netflix s 377.05 -.09 NBEV NewAgeB n 8.11 +.81 NJR NJ Rscs s 45.78 -.02 NEWM NewMedia 15.75 +.25 EDU NewOriEd 63.75 -1.71 NRZ NewResid 17.75 -.06 NYCB NY CmtyB 10.50 +.23 NYMT NYMtgTr 6.02 -.04 NYT NY Times 23.53 +.54 NWL NewellRub 20.42 +.01 NFX NewfldExp 29.52 +.96 NEM NewmtM 30.48 -.69 NWSA NewsCpA 13.38 +.31 NEE NextEraEn 168.24 -1.10 NI NiSource s 24.81 -.25 NLSN Nielsen plc 27.31 -.22 NKE NikeB s 82.50 -.27 NE NobleCorp 7.15 +.15 NBL NobleEngy 31.73 +.41 NOK NokiaCp 5.47 -.01NAT NordicAm 2.38 +.26 JWN Nordstrm 59.28 +.74 NSC NorflkSo 182.25 +.92 NOG NthnO&G 4.33 +.14 NOC NorthropG 317.63 -1.14 NWBI NwstBcsh 17.16 +.37 NWN NwstNG 66.90 ... NG NovaGld g 3.92 +.13 NVS Novartis 87.45 +1.11 NVAX Novavax 2.09 +.23 NVO NovoNord 46.69 -.56 NUS NuSkin 81.53 +.07 NUAN NuanceCm 17.66 +.38 NUE Nucor 65.39 +.09 NTNX Nutanix n 43.25 +1.44 NAD NuvDivA 12.66 -.07 NUW Nv AMT-Fr 14.64 -.06 JPC NvPfdInco 9.22 ... BXMX NuvEqtP 14.44 -.13 NVDA Nvidia 286.73 +.25 NXTM NxStageMd 28.06 +.37 OGE OGE Engy 36.27 -.48 OCSL OaktrSpL 4.97 +.01 OCSI OaktStInco 8.62 ... OAS OasisPet 14.22 +.09 OXY OcciPet 82.45 -.42 ORIG vjOceanR rs34.87 +.11 OCFC OceanFst 27.25 +.68 ODP OfficeDpt 3.02 +.03 OHRP OhrPhar h .26 +.04 OKTA Okta n 68.27 +.17 ONB OldNBcp 19.84 +.59 ORI OldRepub 22.12 +.10 OLN Olin 24.90 -.47 OHI OmegaHlt 32.19 -.28 OMER Omeros 15.19 -.20 OMC Omnicom 70.16 +1.12 ON OnSmcnd 18.46 -.29 ONCS OncoSec rs 1.55 +.10 OHGI OneHorz rs .22 +.06 OKE ONEOK 68.43 +.55 OPK OpkoHlth 3.64 +.24 ORCL Oracle 49.75 -.48 ORBK Orbotch 59.90 +.25 ONVO Organovo 1.16 +.02 OFIX OrthoMed 56.29 +.19 OSK OshkoshCp 72.44 +1.25 OTTR OtterTail 47.11 -.50 OMI OwensMin 16.44 +.27 P-Q-RPBF PBF Engy 53.45 +2.58 PCG PG&E Cp 47.20 -.22 PGTI PGT Inc 20.18 -.01 PNC PNC 138.09 +1.83 PNM PNM Res 39.14 -.28 PKX POSCO 65.88 +.01 PPG PPG s 108.73 -1.48 PPL PPL Corp 29.56 -.19 PTCT PTC Thera 45.28 ... PCAR Paccar 70.23 +.55 PACB PacBiosci 4.78 -.02 PAGS Pagsegur n 29.66 +1.38 PTIE PainThr rs 2.90 +1.94 PANW PaloAltNet 221.30 -1.44 P Pandora 9.06 +.07 PGRE ParamtGp 14.74 -.11 PRTK ParatekPh 10.04 +.80 PKD ParkDrl rs 3.00 -.05 PH ParkerHan 185.40 +.54 PE ParsleyEn 30.38 +.25 PRTY PartyCity n 12.76 -.39 PTEN PattUTI 17.83 +.14 PAYX Paychex 73.20 -1.58 PYPL PayPal n 87.15 +.47 PBA Pembina g 35.23 -.06 PENN PnnNtGm 33.92 +.33 PNNT PennantPk 7.57 +.05 JCP Penney 1.62 +.06 PAG Penske 46.90 -.51 PNR Pentair 43.41 -.02 PBCT PeopUtdF 17.20 +.31 PEP PepsiCo 107.52 -1.20 PKI PerkElm 96.36 -.66 PRGO Perrigo 71.92 +.40 PFE Pfizer 44.81 +.59 PM PhilipMor 82.91 -.61 PHG PhilipsNV 44.36 +.23 PSX Phillips66 118.47 +3.78 PIR Pier 1 1.54 +.04 PFN PimIncStr2 10.58 -.03 PDD Pinduodou n26.28 +.62 PF PinnaclFds 64.45 -.06 PNW PinWst 78.77 -.65 PXD PioNtrl 183.57 +5.38 PBI PitnyBw 7.21 +.25 PVTL PivotSft n 19.35 +.45 PAA PlainsAAP 25.88 +.43 PAGP PlainsGP rs 25.08 +.42 PLUG PlugPowr h 1.90 ... PII Polaris 100.02 +.51 POL PolyOne 43.10 -.01 PTL A PortolaPh 25.48 +1.29 PX Praxair 167.57 -1.46 PRPO Precipio n .40 -.00 PFG PrinFncl 59.81 +.95 PRA ProAssur 45.70 +.03 PLD ProLogis 66.03 -.39 PG ProctGam 83.03 -1.33 PGR ProgsvCp 71.06 +.10 PSEC ProspctCap 7.27 ... PLX Protalix .75 +.01 PRU Prudentl 102.44 +.97 PEG PSEG 52.01 -1.12 PSA PubStrg 197.69 -2.55 PHM PulteGrp 24.09 -.55 PSTG PureStrg n 25.75 -.11 PMM PMMI 6.84 -.06 QEP QEP Res 11.87 +.36 QCOM Qualcom 72.64 -.71 DGX QstDiag 106.24 -1.43 QRTEAQuratRet A 21.92 +.25 RES RPC 16.81 +.58 RPM RPM 60.50 -3.45 RL RLauren 132.99 +3.03 RRC RangeRs 17.49 +.20 RAVN RavenInds 48.50 +2.31 RJF RJamesFn 93.95 +1.93 RYN Rayonier 31.71 -1.09 RTN Raytheon 206.97 -1.07 RSLS ReShape rs .05 +.00 RGSE RealGSol h .34 -.01 RLGY Realogy 20.64 +.21 O RltyInco 56.76 -.05 RWT RedwdTr 16.35 +.12 REGN Regenrn 403.04 +2.47 RHE RegHlthPr .18 +.0 0 RF RegionsFn 18.47 +.36 RS RelStlAl 85.77 +.44 RGEN Replgn 55.95 +.26 QSR RestBrnds 57.86 -.65 ROIC RetailOpp 18.19 -.13 RPAI RetailProp 11.79 -.33 RIGL RigelPh 3.21 +.06 REI RingEngy 8.00 -.72 RAD RiteAid 1.15 ... RHI RobtHalf 68.72 +.38 ROK RockwlAut 189.89 +.34COL RockColl 141.54 +.47 ROG Rogers 142.08 +.14 ROKU Roku n 72.57 +.93 ROP Roper 298.16 +.21 ROST RossStrs s 96.74 +.42 ABX BarrickG 11.62 -.07 BHC Bau schHl 28.32 +1.06 BAX Baxter s 75.91 -1.39 BTE BaytexE g 3.05 +.10 BZH BeazerHm 10.95 -.03 BDX BectDck 258.70 -5.20 BBBY BedBath 13.96 -.07 BMS Bemis 47.37 -.40 BRK/B BerkH B 216.40 +1.11 BBY BestBuy 75.01 -.19 BIG BigLots 40.95 -.26 BCRX Biocryst 7.30 +.05 BIIB Biogen 352.75 +7.34 BPMX BioPhrmX .20 +.01 BKH BlkHillsCp 57.75 -.84 BB BlackBerry 10.56 +.20 BME BlkHlthSci 43.04 -.95 MUA BlkMuniast 12.91 -.04 BX Black stone 39.04 +.54 HRB BlockHR 25.37 -.56 APRN BlueAprn n 1.39 -.08 BA Boeing 392.30 +5.93 WIFI Boingo 33.54 +.99 BKNG BookingHl1972.63 -3.96 BWA BorgWarn 43.66 +.44 SAM BostBeer 278.35 +1.22 BSX BostonSci 38.61 -.43 BOX Box Inc n 22.36 +.33 BYD BoydGm 34.05 +.89 BGG BrigStrat 19.30 +.31 EAT Brinker 45.67 -.47 BMY BrMySq 62.65 -.15 BTI BritATob s 46.02 -.37 BRX BrixmorP 16.54 -.44 AVGO BroadcInc 249.42 +1.32 BKD Bro okdale 9.41 +.06 BAM BrkfdAs g s 44.37 -.27 BIP BrkfInfra s 40.00 -.12 BPY BrkfldPrp 20.53 -.18 BPR BrkfldPr A n 20.46 -.22 BC Brunswick 65.91 +.22 BPL Buckeye 36.74 +.20 CA CA Inc 44.07 +.01 CBL CBL Asc 3.75 -.03 CBS CBS B 55.91 -.60 CF CF Inds s 55.32 -.49 CMS CMS Eng 48.76 -.58 CNHI CNH Indl 12.13 +.24 CNX CNX Resc 14.26 +.23 CSX CSX 74.99 +.66 CVRR CVR Rfng 19.50 +.04 CVS CVS Health 79.90 +.66 COG CabotO&G 23. 09 +.24 CZR CaesarsEnt 10.32 -.01 CALM Cal-Maine 44.29 +.63 CHY CalaCvHi 11.81 -.05 CAMP CalAmp 21.09 -.31 CRC CalifRes rs 49.97 +1.35 CWT CalifWtr 42.39 +.46 CPE CallonPet 12.76 +.39 CLMT CalumetSp 6.40 +.04 CPT CamdenPT 92.23 -.85 CCJ Cameco g 11.65 +.21 CPB CampSp 36.51 -.19 CWH CampWrl n 20.26 +.77 CM CIBC g 94.11 -.07 CNI CdnNR gs 89.66 -.28 CNQ CdnNRs gs 32.88 +.16 CGC CanopyGr n49.28+3.54 COF CapOne 96.73 + 1.20 CSU CapSenL 8.91 -.18 CMO CapsteadM 7.72 -.07 CPST CpstnTur rs 1.02 +.01 CAH CardnlHlth 53.97 -.01 KMX CarMax 73.51 +.36 CCL Carnival 62.62 -.50 CRS CarpTech 59.46 -.17 CRZO Carrizo 25.19 +.68 CATB Catabasis n .78 -.07 CAT Caterpillar 158.22 +3.40 FUN CedarF 52.15 -.24 CELG Celgene 91.87 +.01 CLDX CelldexTh .44 +.01 CVE CenovusE 10.44 +.32 CDEV CntRsDvA 22.75 +.80 CNP CenterPnt 27.32 -.59 EBR CentElecBr 4.53 +.33 CENX CentAl 10.52 -1.38 CTL CntryLink 21.89 +.06 CERN Cerner 64.72 +.47CHTR ChartCm n 325.29 -1.60 CHFC ChemFinl 53.59 +1.25 CC Chemours n41.64 +1.17 LNG CheniereEn 68.93 -.12 CHK ChesEng 4.73 +.21 CVX Chevron 125.31 +.57 CHS Chicos 8.18 +.12 ZNH ChinaSoAir 30.78 +.22 CMG Chipotle 436.44 +.07 CHD ChurchDwt s59.09 -1.05 CIEN CienaCorp 30.31 +.55 CI Cigna 212.33 +1.74 CINF CinnFin 75.85 -.23 CNK Cinemark 39.25 +.47 CRUS Cirrus 37.82 -.01 CSCO Cisco 49.14 +.13 C Citigroup 72.36 +.56 CFG CitizFincl 38.83 +.76 CTXS CitrixSy s 110.43 -.15 CLNE CleanEngy 2.61 +.08 CWEN ClearwEn C 19.53 +.06 CLF ClevCliffs 12.59 +.01 CLX Clorox 147.21 -5.05 CLDR Cloudera n 17.08 +.18 CLVS ClovisOnc 32.67 +1.28 KO CocaCola 45.87 -.64 CDE Coeur 5.46 ... CTSH CognizTch 76.56 -.72 RQI CohStQIR 12.13 -.24 PSF CohStSelPf 26.60 +.07 CL ColgPalm 65.9 2 -1.47 CLNY ColonCap 5.99 -.05CMCSAComcast s 35.19 -.51CMA Comerica 92.09 +2.31 COMM CommScpe 29.60 +.04 CYH CmtyHlt 2.70 -.26 CTG CmpTask 5.46 +.08 LODE ComstkM rs .22 +.06 CMTL Comtech 34.24 -.32 CAG ConAgra 33.43 +.02 CXO ConchoRes157.13+3.38 CNDT Conduent n 21.90 +.03 CTWS ConnWtrSv 69.35 +.07 COP ConocoPhil 78.57 +.29 CNSL ConsolCom 13.33 +.14 ED ConEd 76.11 -.97 STZ ConstellA 210.76 -1.97 CLR ContlRescs 7 1.79 +1.36 CVG Cnvrgys 23.93 +.25 CTB CooperTire 27.01 +.23 CPRT Copart s 52.76 +1.53 CRBP CorbusPhm 7.71 -.26 CRMD CorMedix 1.15 -.05 CSOD CorOnDem 55.65 +1.45 A-B-CADT ADT Inc n 8.81 +.07 AES AES Corp 14.53 +.10 AFL AFLAC s 46.87 -.22 AGNC AGNC Inv 18.46 -.18 AKS AK Steel 4.94 +.11 AMC AMC Ent 20.09 +.33 ABIO ARCAbio rs .69 +.03 T AT&T Inc 33.92 ... ABT AbbottLab 72.04 -1.77 ABBV AbbVie 96.01 +1.78 ANF AberFitc 20.33 +.47 ACAD AcadiaPh 21.16 +1.00 ACST Acasti g rs 1.22 -.18 AXDX AccelrDiag 19.97 -.52 ACN Accenture 174.14 +.99 A RAY Accuray 4.29 -.07 A TNM ActiniumP .82 + .07 ATVI ActivsBliz 83.02 -.37 AYI Acuity 135.01-20.47 ADNT Adient n 36.88 -.74 ADBE AdobeSy 270.51 -1.49 AEIS AdvEnId 52.52 -.04 AMD AMD 28.43 -.59 ACM Aecom 32.77 -.07 AVAV AeroViron 108.24 -.87 AET Aetna 203.55 +.40 GNMX AeviGeno 1.27 +.10 AGRX AgileThr h .47 +.11 A Agilent 72.12 +.44 AYR Aircastle 22.08 +.49 AKAM AkamaiT 69.79 +.38 A KER AkersBios .34 -.07 A KRX Akorn Inc 5.69 +.04 A LK AlaskaAir 66.69 +.43 A LSK Al askCom 1.64 +.01 ALB Albemarle 104.04 +2.19 AA Alcoa Cp 42.89 +1.33 ALXN Alexion lf 136.71 +.83 BABA Alibaba 162.37 +2.14 ATI AllegTch 28.53 -.76 ALGT AllegiantT 123.06 +.94 AGN Allergan 193.46 +.04 ALE Allete 74.65 -.61 ARLP AllnceRes 20.80 ... AB AlliBern 30.48 +.01 LNT AlliantEg s 42.56 -.56 ALSN AllisonTrn 53.37 +.60 MDRX AllscriptH 13.88 +.35 A LL Allstate 98.82 -.03 A LLY AllyFincl 26.85 +.46 A LNY AlnylamP 88 .18 +.98 GOOG Alphabet C1202.95+2.84GOOGLAlphabet A 1211.53 +3.89AOD AlpTotDiv 8.73 ... AABA Altaba 67.25 +.62 ATUS Altice n 18.33 +.08 MO Altria 60.86 -.43 AMZN Amazon 1952.76-18.55 AMBA Ambarella 37.32 -.71 AMDA Amedica rs .34 +.10 AEE Ameren 63.69 -.66 ATAX AFMulti 5.65 -.05 AMX AMovilL 15.40 -.65 AAL AmAirlines 38.80 +.30 AXL AmAxle 18.14 +.49 AEO AEagleOut 22.69 -.21 AEP AEP 70.22 -1.13 AXP AmExp 108.45 +.0 6 AMH AHm4Rent 20.96 -.33 AIG AmIntlGrp 53.27 +.15 AOBC AmOutBr 14.43 -.09 AWR AmStsWtr 60.34 +.33 AMT AmTower 143.91 -.22 AWK AmWtrWks 87.66 -.69 APU Amerigas 39.41 +.24 AMP Ameriprise 150.49 +1.74 ABC AmeriBrgn 91.03 -.37 AME Ametek 79.82 +.14 AMGN Amgen 206.90 -.77 FOLD AmicusTh 13.10 +.82 APH Amphenol 93.51 -.45 AMPE AmpioPhm .52 +.04 APC Anadarko 69.13 +1.13 A DI AnalogDev 91.83 -.46 A NDV Andeavor 153.50 ... A U AnglogldA 8.59 -.26 BUD ABInBev 87.61 +1.79 NLY Annaly 10.19 -.10 ATRS AntaresP 3.78 +.01 AR AnteroRes 18.47 +.57 ANTM Anthem 276.24 +.12 ANH Anworth 4.53 -.05 APA Apache 48.88 +.33 ARI ApolloCRE 18.89 +.23 APO ApolloGM 36.21 +.78 AINV ApolloInv 5.48 ... AAPL Apple Inc 232.07 +2.79 AMAT ApldMatl 38.92 +.02 AAOI ApldOptoel 24.91 +1.55 W TR AquaAm 36.69 -.21 A RCB ArcBest 48.19 +1.52 MT ArcelorM rs 30.99 +.10 A DM Arc hDan 50.45 +.04 ARNC Arconic 22.28 +.09 ARCC AresCap 17.15 +.07 ARES AresMgmt 22.44 +.09 ANET AristaNetw 261.43 +5.28 ARRY ArrayBio 15.65 +.91 ARW ArrowEl 74.01 +.40 ARWR ArrowPhm 18.56 -1.14 ASNA AscenaRtl 4.05 +.19 ASH Ashland 83.54 +.07 AZN AstraZen s 40.08 +.35 HOME AtHomGr n 30.60 +.45 TEAM Atlassian n 92.90 -.70 A TO ATMOS 92.74 -.95 A DP AutoData 151.59 -.18 A VEO AVEO Ph h 2.90 -.07 A VY AveryD 107.56 -1.58 CA R AvisBudg 33.33 +.53 AVA Avista 50.48 -.12 AVP Avon 2.07 -.06 AZUL Azul n 18.80 +.77 BGS B&G Foods 26.29 -.18 BTG B2gold g 2.43 +.04 BBT BB&T Cp 48.96 +.69 BCE BCE g 40.57 -.22 BGCP BGC Ptrs 11.73 +.13 BBL BHPBil plc 44.07 -.41 BP BP PLC 46.99 +.18 BPT BP Pru 36.64 -.11 BIDU Baidu 216.35 -2.55 BHGE BakHuGE n 32.03 -.22 BCPC Balchem 108.71 -.04 BLL BallCorp s 45.32 +.87 BLDP BallardPw 4.25 +.10 BAC BkofAm 30.00 +. 42 BMO BkMont g 83.04 +.21 BK BkNYMel 52.18 +.43 BNS BkNova g 58.73 -.11 BKS BarnesNob 5.46 -.09Tkr Name Last Chg Money & Markets 2,600 2,700 2,800 2,900 3,000 AMJJAS 2,880 2,920 2,960 S&P 500Close: 2,925.51 Change: 2.08 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,880 8,000 8,120 Nasdaq compositeClose: 8,025.08 Change: 25.54 (0.3%) 10 DAYSAdvanced 1416 Declined 1413 New Highs 68 New Lows 233 Vol. (in mil.) 3,539 Pvs. Volume 3,341 2,963 2,312 1823 1088 44 104 NYSE NASDDOW 26951.81 26789.08 26828.39 +54.45 +0.20% s s s +8.53% DOW Trans. 11414.87 11303.34 11342.96 +61.88 +0.55% t t s +6.89% DOW Util. 730.15 712.99 719.17 -8.19 -1.13% s t t -0.58% NYSE Comp. 13175.61 13101.14 13106.01 ... ...% s s s +2.32% NASDAQ 8053.93 8012.03 8025.08 +25 .54 +0.32% s s s +16.25% S&P 500 2939.86 2921.36 2925.51 +2.08 +0.07% s s s +9.42% S&P 400 2013.19 1997.88 2004.06 +7.51 +0.38% t t s +5.45% Russell 2000 1677.17 1656.31 1671.29 +15.25 +0.92% t t s +8.84% Toronto TSX 16082.26 16006.23 16072.05 +54.82 +0.34% t t t -0.85%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 surged to 3.16 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 2.22 2.22 ... 1.04 6-month T-bill 2.41 2.40 +0.01 1.20 52-wk T-bill 2.58 2.56 +0.02 1.29 2-year T-note 2.84 2.80 +0.04 1.48 5-year T-note 3.02 2.94 +0.08 1.92 7-year T-note 3.10 3.01 +0.09 2.16 10-year T-note 3.16 3.05 +0.11 2.33 30-year T-bond 3.32 3.21 +0.11 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.17 2.18 -0.01 1.63 Barclays USAggregate 3.46 3.47 -0.01 2.56 Barclays US Corp 4.06 4.08 -0.02 3.16 Barclays US High Yield 6.17 6.18 -0.01 5.44 Moodys AAA Corp Idx 3.98 4.02 -0.04 3.61 10-Yr. TIPS .97 0.93 +0.04 .47Commodities Energy futures finished higher Wednesday. U.S. crude, wholesale gasoline, heating oil and natural gas rose. Gold and silver declined, while copper closed higher.Crude Oil (bbl) 76.41 75.23 +1.57 +26.5 Ethanol (gal) 1.29 1.31 -1.07 -2.9 Heating Oil (gal) 2.44 2.41 +1.23 +17.4 Natural Gas (mm btu) 3.23 3.17 +2.02 +9.4 Unleaded Gas (gal) 2.14 2.13 +0.51 +18.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1198.30 1202.40 -0.34 -8.3 Silver (oz) 14.59 14.61 -0.14 -14.5 Platinum (oz) 832.20 830.10 +0.25 -10.9 Copper (lb) 2.82 2.80 +0.98 -13.9 Palladium (oz) 1071.00 1068.70 +0.22 -0.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.13 1.14 -0.68 -8.0 Coffee (lb) 1.07 1.08 -0.98 -15.5 Corn (bu) 3.65 3.68 -0.75 +4.0 Cotton (lb) 0.77 0.77 +0.35 -2.3 Lumber (1,000 bd ft) 353.60 346.30 +2.11 -21.1 Orange Juice (lb) 1.47 1.47 -0.17 +7.7 Soybeans (bu) 8.62 8.66 -0.52 -9.5 Wheat ( bu ) 5.15 5.19 -0.77 +20.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2975 -.0004 -.03% 1.3247 Canadian Dollar 1.2841 +.0025 +.19% 1.2490 USD per Euro 1.1517 -.0028 -.24% 1.1752 Japanese Yen 114.34 +.65 +.57% 112.90 Mexican Peso 18.9744 +.1765 +.93% 18.2212 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6267 +.0019 +.69% 3.5278 Norwegian Krone 8.2070 -.0005 -.41% 7.9764 South African Rand 14.5934 -.0012 -1.75% 13.6735 Swedish K rona 9.0326 -.0004 -.36% 8.1329 Swiss Franc .9899 -.0050 -.49% .9734 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4044 +.0131 +.93% 1.2763 Chinese Yuan 6.8835 -.0000 -.00% 6.6428 Hong Kong Dollar 7.8373 +.0037 +.05% 7.8114 Indian Rupee 73.784 +.438 +.59% 65.460 Singapore Dollar 1.3785 +.0056 +.41% 1.3617 South Korean Won 1124.96 +6.34 +.56% 1143.19 Taiwan Dollar 30.75 +.09 +.29% 30.45 ASIA/PACIFICForeign Exchange The dollar strengthened Wednesday versus the Japanese yen, euro, and British pound. The U.S. currency also gained on the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO RDC Rowan 19.08 +.26 RY RoyalBk g 80.20 -.03 RCL RylCarb 128.07 -.33 RDS/B RoyDShllB 71.66 +.45 RDS/A RoyDShllA 69.48 +.41 R Ryder 71.68 +.58 S-T-USTBA S&T Bcp 42.92 +.55 SCG SCANA 38.30 +.14 SLS SelasLf rs 1.58 -.07 SLG SLGreen 96.32 -.36 SLM SLM Cp 11.21 +.12 SM SM Energy 33.47 +1.06 SRCI SRC Eng 9.06 +.30 SBR SabnR 42.41 -.02 SAIA Saia Inc 73.70 +.93 JOE StJoe 16.63 +.10 CRM Salesforce 159.10 +1.84 SBH SallyBty 17.15 -.71 SJT SJuanB 5.33 +.17 SN SanchezEn 2.52 +.18 SGMO SangTher 15.33 +.32 SNY Sanofi 44.62 +.04 SC SantCUSA 19.59 +.06 SRPT SareptaTh 1 47.38 +4.96 SLB Schlmbrg 62.62 +.73 SCHW Schwab 50.80 +.95 STNG ScorpioTk 2.13 +.13 STX SeagateT 47.79 +.86 SEE SealAir 38.44 -1.46 SHLD SearsHldgs .77 -.05 SSW Seaspan 8.25 +.03 SEAS SeaWorld 29.46 +.03 SIR SelIncREIT 18.91 -2.28 SRE SempraEn 114.62 -1.12 SNH SenHous 16.76 -.29 SERV ServiceMst 40.77 +.57 SHW Sherwin 442.21-11.79 SFL ShipFin 14.03 +.15 SPG SimonProp173.10 -2.95 SIRI SiriusXM 6.26 +.03 SKX Skechers s 26.63 -.11 SWKS SkywksSol 92.45 +.57 SMBK SmartFn rs 23.85 +.47 SJM Smucker 101.63 -1.54 SNAP SnapInc A n 8.23 +.05 SNA SnapOn 184.57 -.97 SODA SodaStrm 142.95 ... SLRC SolarCap 21.40 -.11 SONC SonicCorp 43.45 +.21 SON SonocoP 54.50 -1.10 SNE SonyCp 58.32 -1.50 SRNE SorrentoTh 4.20 -.01 SOR SourcC 40.06 -.04 SJI SoJerInd s 34.99 ... SO SouthnCo 42.79 -.64 LUV SwstAirl 61.68 +.50 SWN SwstnEngy 5.34 +.18 ANY Sphr 3D grs .35 +.03 SRC SpiritRltC 7.86 -.04 SPLK Splunk 115.06 +2.39 SPOT Spotify n 176.95 -1.93 S Sprint 6.50 -.04 SFM Sprouts 26.99 +.12 SQ Square n 96.96 -.87 SWK StanBlkDk 146.75 -.76 SGU StarGas 9.74 ... SBUX Starbucks s 55.47 -.12 STWD StarwdPT 21.33 -.08 STT StateStr 86.09 +.64 STLD StlDynam 46.18 +.17 SMRT SteinMart s 2.24 +.03 STL SterlingBc 22.38 +.68 SFIX StitchFix n 27.91 -1.03 STOR StoreCap 27.41 -.29 SY K Stryker 175.31 -2.07 SPH SubPpne 23.54 +.13 SUM SumtMtls n 18.03 +.03 SUI SunCmts 100.28 -.96 SNHY SunHydrl 54.10 +.57 SU Suncor g 39.72 +.41 SPWR SunPower 7.12 -.21 RUN Sunrun n 12.85 -.69 STI SunTrst 67.12 +1.19 SPN SupEnrgy 10.82 +.37 SGC SupGpCos s18.95 +.10 SYMC Symantec lf 20.69 +.13 SYF Synchrony 31.78 +.44 SNV SynovusFn 45.90 +.88 SYY Sysco 72.61 -.67 TMUS T-MobileUS 68.98 -.74 TAL TAL Educ s 24.92 -.06 TCP TC PpLn 30.76 ... AMTD TD Ameritr 52.83 +.76 TGTX TG Thera 5.41 -.09 TJX TJX 110.34 -.08 TAHO TahoeRes 2.74 -.07 TLRD TailorBr 21.93 -.31 TTWO TakeTwo 136.11 +1.73 TNDM TandmD rs 35.83 +.19 SKT TangerFac 21.87 -.20 TPR Tapestry 50.14 +.31 TRGP TargaRes 58.38 +1.24 TGT Target 85.97 -.65TCO Taubmn 57.10 -1.43 TMHC TaylorMH 17.90 -.26 TECD TechData h 72.51 +1.46 FTI Technip 31.19 +.17 TECK TeckRes g 24.33 -.07 T NK TeekayTnk 1.04 +.02 TDOC Teladoc n 79.90 -.47 TEI TmpEMI 10.03 ... TPX TempurSly 53.66 +5.28 TEN Tenneco 42.51 +.10 TDC Teradata 37.50 +.14 TER Teradyn 36.60 -.33 TEX Terex 40.55 +1.15 TNH TerraNitro 83.96 ... TSRO Tesaro 41.81 +1.91 TSLA Tesla Inc 294.80 -6.22 TXN TexInst 108.18 -.28 TXRH TexRdhse 65.60 -.85 TGH Textainer 13.04 +.54 TXT Textron 71.71 -.11 TXMD TherapMD 6.03 +.13 TMO ThermoFis 247.35 -.40 TRI T homsonR 47.24 +2.50 DDD 3D Sys 18.02 +.44 MMM 3M Co 215.76 +.05 TIF Tiffany 124.45 -.83TLRY Tilray n 156.83+18.66TKR Timken 50.05 +.33 TTNP TitanPh rs .19 -.01 TOL TollBros 32.74 -.66 TNXP TonixPh rs .70 +.11 TMK Torchmark 87.22 +.43 TD TorDBk gs 60.29 -.16 TOT Total SA 64.89 -.02 TM Toyota 122.70 -3.01TTD TradDsk A n138.85 +5.48TRP TrCda g 41.85 -.03 TRXC TransEntx 6.23 +.22 RIG Transocn 14.09 +.11 TRV Travel ers 129.54 +.03 TRVN Trevena 3.47 +.81 TPH TriPointe 12.26 -.36 TY TriContl 27.97 ... TYp TriCntl pf 50.35 ... TNET TriNetGrp 55.51 +.93 TRN Trinity 37.60 +1.01 TBI TrueBlue 25.35 +.31 TRST TrstNY 8.41 +.15 TUP Tuppwre 33.39 +.17 TRQ TurqHillRs 2.11 -.04 FOXA 21stCFoxA 46.84 +.29 FOX 21stCFoxB 46.51 +.33 TWLO Twilio n 80.90 +1.33 TWTR Twitter 29.01 +.82 TWO TwoHrbI rs 14.84 -.08 TWOU 2U 73.33 +.92 TSN Tyson 59.13 +.10 UDR UDR 39.72 -.40 UGI UGI Corp 55.18 +.10 USFD US FdsHl n 29.79 -.41 SLCA US Silica 20.21 +.80 UCTT UltraClean 12.75 +.32 UPL UltPetro n 1.13 +.04 UMPQ Umpqua 21.14 +.58 UAA UndrArm s 20.53 +.32 UA UnAr C wi 18.85 +.33 UNF UniFirst 168.77 +.56 UN UnilevNV 55.26 +.12 UNP UnionPac 163.06 -.09 UNT Unit 27.51 +.63 UAL UtdContl 87.39 +.68 UPS UPS B 117.78 +.79 URI UtdRentals165.53 +5.13 USB US Bancrp 53.43 +.69 X USSteel 29.90 +.33 UTX UtdTech 141.02 -.43 UNH UtdhlthGp 270.90 +.27 UNIT UnitGrp 19.99 +.06 UNVR Univar n 30.86 +.03 UVV UnvslCp 65.51 +.68 UNM UnumGrp 39.52 +.12 UPWK Upwork n 21.18 ... UEC UraniumEn 1.54 -.01 URBN UrbanOut 40.61 +.64 V-W-X-Y-ZVFC VF Corp 93.80 +.74 VICI VICI Pr n 21.30 -.22 VLO ValeroE 119.99 +4.47 VLY VlyNBcp 11.51 +.28 VIG VangDivAp110.56 -.38 VT VangTotW 78.12 ... VGR VectorGp 13.40 -.12 VVC Vectren 71.48 +.04 VNTR VenatorM n 10.02 +.40 VTR Ventas 52.86 -.78 VSTM Verastem 7.01 +.34 VER Vereit 7.15 -.05 VRSN Verisign 157.78 +.26 VZ VerizonCm 54.29 -.13 VIAB ViacomB 33.32 +.59 VVI ViadCorp 58.22 +.11 VIAV Viavi 12.72 +.40 VRA Y ViewRay n 10.28 +.78 VKTX VikingTh n 15.78 +.54 V Visa s 149.37 -.30 VSH VishayInt 20.37 +.21 VTGN VistaGn n 2.09 +.57 VST VistraEn n 25.42 -.03 VTL VitalThera .32 +.07 VMW VMware 154.58 +.05 VOD Vodafone 21.26 +.15 VTVT vTvThera n 3.40 +1.40 VMC VulcanM 112.85 +.49 WTI W&T Off 9.61 +.44 WDFC WD 40 163.30 -3.85 WEC WEC Engy 66.79 -.88 WMIH WMIH 1.41 +.04 WPC WP Carey 63.02 -.47 WPX WPX Engy 20.53 +.45 WMT WalMar t 94.07 -1.08 WBA WalgBoots 73.80 +.31 HCC WarrMet n 27.62 -.39 WPG WashPrGp 6.81 -.16 WRE WREIT 30.02 -.38 WM WsteMInc 89.51 -.42 WAT Waters 193.46 -.51 WFT WeathfIntl 2.81 ... WBS WebsterFn 60.42 +2.47 WTW WtWatch 72.01 -1.34 WRI WeinRlt 28.63 -.59 WFC WellsFargo 52.65 +.52 WELL Welltower 61.90 -1.11 WEN Wendys Co 17.22 +.25 WIA WAstInfSc 11.28 +.02 WDC WDigital 58.36 +.64 WU WstnUnion 19.08 +.19 WLK WestlkChm 8 1.54 -1.85 WBK WestpacBk 19.35 -.24 WRK WestRck 51.80 -1.57 WY Weyerhsr 30.90 -1.08 WPM WheatPr g 17.01 -.27 WHR Whrlpl 114.37 -1.08 WLL WhitngPet rs53.40 +.26 WMB WmsCos 27.98 +.33 DON WT MCD s 36.59 +.05 WWD Woodward 80.21 +.99 INT WorldFuel 28.63 +.73 WWE WldW Ent 92.87 +1.00 WP Worldpay 101.82 +1.71 WOR Worthgtn 42.99 -.76 WYNN Wynn 127.14 +3.33 XEL XcelEngy 47.14 -.61 XRX Xerox rs 27.20 +.17 XLNX Xilinx 82.12 +1.93 XSPA XpressSp rs .18 +.02 YRCW YRC Wwde 9.51 +.73 AUY Yamana g 2.50 -.05 YNDX Yandex 33.45 +.70 YELP Yelp 47.99 +.49 YORW YorkWater 30.64 +.28 YUM YumBrnds 89.76 -.22 YUMC Yum China 33.91 -.09 ZAGG Zagg 13.72 -.08 ZAYO ZayoGrp 34.11 -.04 ZEN Zendesk 67.88 +.24 Z ZillowC n 42.60 +.34 ZBH ZimmerBio 129.42 -.51 ZION ZionsBcp 50.78 +1.35 ZTS Zoetis 93.53 +1.70 ZUO Zuora n 21.10 -.01 ZNGA Zynga 4.10 +.08 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 26,828.39 +54.45 NASDAQ 8,025.08 +25.54 S&P 500 2,925.51 +2.08 10-YR T-NOTE 3.16% +.11 30-YR T-BOND 3.32% +.11 CRUDE OIL $76.41 +1.18 GOLD $1,198.30 -4.10 EURO $1.1517 -.0028p p p p p p p p p p p p q q q q

PAGE 21

The Sun | Thursday, October 4, 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: My local news outlet here in Saskatchewan published a story on mutated strains of HIV present in my province being a concern to the medical community. As a sexually active adult, but not a user of injectable recreational drugs, what does this mean for me and other citizens in my area? How are these strains dierent from regular HIV? Are they easier to catch? The article states that my province has the highest rate of HIV in North America! Should I be including HIV testing in my annual physical with my doctor? „ N.E. ANSWER: HIV, the virus that causes acquired immune deciency syndrome, remains of critical importance worldwide. As you suggest, it may be spread both through sexual behavior and by sharing needles or other materials used in injecting drugs. There are many dierent strains of HIV. It is constantly evolving, and there have been well-described episodes in dierent communities where rates of infectivity of the virus from sexual contact were much higher than expected. In the case of Saskatchewan in 2018, the virus has mutated „ not so that it is easier to be transmitted, but so that it is more likely to destroy the body's immune system more quickly once acquired. Every sexually active adult should take steps to protect himor herself against HIV, but it's particularly important for people in this area during this outbreak. Abstinence from sex is the only completely eective way to prevent sexually transmitted HIV. However, using a condom for any sexual activity, choosing partners wisely, getting yourself and your partner tested before engaging in sexual activity and taking medication prior to sexual activity (called "pre-exposure prophylaxis") all are eective ways to reduce risk. Obviously, avoiding injection drugs is a good idea for many reasons: Needle exchange programs are a way to eliminate the HIV risk. DEAR DR. ROACH: My doctor tells me I have multiple spurs in my neck and upper back. He also says that the spurs are touching my spine. Is using neck traction dangerous? They also want me to get an injection in my neck. „ C.T. ANSWER: Bone spurs, called osteophytes, are a common manifestation of osteoarthritis. Most often, the spurs themselves cause no problems, but occasionally they can press on important structures. In the spine, they can press against the spinal cord or on the openings in the spinal column where the nerve roots come out. This can cause pain, numbness or weakness. Traction is the application of force to pull apart the vertebral bodies. If it is done correctly, it is safe, but not eective. Traction should not be performed without understanding anatomy of the spine, with a CT or MRI scan. Injections can provide both diagnostic information as well as eective treatment in some people. An injection of anti-inammatory steroid can help with the pressure on the nerve or nerve root. Studies estimate that about half of people who get injections will get some relief, and my own clinical experience supports that. Surgery is the most denitive treatment for osteoarthritis of the spine that is causing nerve damage. It is reserved for people with serious symptoms „ bad enough to impair their quality of life. It should never be entered into lightly, as it has potential for harm. It doesn't stop the osteoarthritis from progressing nor the osteophytes from regrowing.DEAR ABBY: I have been in a strong relationship with my girlfriend for ve years. We are very much in love. I have told her I don't want to get married and have kids until I have attained some level of success. She understands my desire to be a good provider, but she's 29 and worried about her biological clock if she waits much longer. I work full time, take night classes and I'm trying to put myself on a promising career path. Is my request unreasonable? We want it to work, but being able to provide at least a middle-class lifestyle is very important to me. „ Ambitious Guy In San Diego DEAR AMBITIOUS: It would be wonderful if there was a blueprint for success in life and marriage, but too often, "life" intervenes. You and your girlfriend should have a serious discussion about the future, because you both have to be comfortable with what happens next. If she wants to start a family right away and you feel you can't aord it, neither of you will be happy. If she's willing to wait another few years to start a family, then it's important you agree about what needs to be in place nancially in order for that to happen. DEAR ABBY: I've had an online friend for three years. We met on a dating/ irt app in high school and recently met in person. We aren't currently dating, but it's inevitable at this point. He's funny, down-toearth and good-looking as hell! What he doesn't know is that prior to meeting him, I had a relationship with a woman, and I think I'm in love with her. I broke things o with her, but now I miss her more and more. I want to reach out to her, but I want him and me to get closer as well. What should I do? „ Girl With Options In Maine DEAR G.W.O.: What you should do is be honest with both of them and let the scenario play out naturally. Dear Readers: When was the last time you were under your kitchen sink for a good deep cleaning of CLEANING PRODUCTS? Take everything out, carefully combine like products (if possible), check expiration dates and look for evidence of leaks in the plumbing while you're at it. Wipe down the walls and oor of the cabinet, let dry and add a rubber mat or carpet scrap as a liner. Put back all the items with the labels facing forward so you can read what you have. „ Heloise Dear Heloise: For snags in sweaters, ne material and throws, I use a needle threader. The ne wire goes through from the back side of most material. Once through, it can be separated, and the snag threaded to pull back through the material. Needle threaders are inexpensive and readily available. „ Sharon in Colorado Springs, Colo.Mutiple ways you can avoid an outbreak of HIV infection Couple planning a future diers on starting a family Cleaning product cleanupHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018 ARIES (March 21-April 19). If we thought it happened a certain way and it happened another way instead, that will matter very little today. What matters is what works. Do what works even if it doesnt make sense. TAURUS (April 20-May 20). Your giving nature is obvious, but whats not so obvious is that the one who most needs it today is you. Be generous to yourself. If youre not, the rest will be robbed of your generosity, too. GEMINI (May 21-June 21). The voice of higher morality gets fainter every time it goes unheeded. Strong people do whats right even when they dont feel like it and it becomes easier and easier for them to do so with every repetition of the right thing. CANCER (June 22-July 22). Self-image is so tricky, and much deeper than an opinion you have about your mirror reection. Others see you in a more favorable light than you see yourself today. If only you could know your own beauty. LEO (July 23-Aug. 22). Strangers rarely sing together. Thats why its so powerful when it happens „ a reinforcement of our shared humanity. No other creature on earth has a voice so complex. Enjoy yours today. It will be your signature. VIRGO (Aug. 23-Sept. 22). Avoid accidentally giving your power away, for instance by letting someone else handle what you really should be handling yourself. Or by asking for permission when you dont need it. LIBRA (Sept. 23-Oct. 23). There once existed a sense of neighborliness that has been since replaced with aggressive anonymity. Meeting strangers is important to your sense of community and overall trust in society. Where can you go for this to happen? SCORPIO (Oct. 24-Nov. 21). Theres a psychological eect going on in your life and its creating a certain result. The question is not whether or not beliefs make a dierence. They clearly do. The question is how can you denitely make this work for you? SAGITTARIUS (Nov. 22-Dec. 21). The ideas that wont let go of you? Share them. They matter. They may seem random, personal, too whimsical to likely connect with many of the types of people you know... share them anyway. They matter. CAPRICORN (Dec. 22-Jan. 19). When you pursue your own enjoyment, your friends will get some, too. This may come in the form of a game, or some intellectually stimulating entertainment. AQUARIUS (Jan. 20-Feb. 18). Your heart speaks a language that sometimes you can translate, and sometimes you cant. All will not be revealed in time, but at least you can appreciate a good mystery. PISCES (Feb. 19-March 20). While attempting to make a personal connection, dont forget that one of the most attractive qualities a person can have is the ability to make other people feel attractive. TODAYS BIRTHDAY (Oct. 4). One of your great pleasures this solar return will be in connecting the people you know with one another and watching what comes of it „ often a blessing that returns full circle back to you. More highlights include a secret youre honored to know before others, and a very lucrative way to apply your education. Scorpio and Sagittarius adore you. Your lucky numbers are: 4, 38, 22, 12, 2. 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 23

The Sun | Thursday, October 4, 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 24

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018FROM PAGE ONE NEWS FROM AROUND THE NATION ALMANAC Today is Thursday, Oct. 4 the 277th day of 2018. There are 88 days left in the year.Today in history On Oct. 4, 1957 the Space Age began as the Soviet Union launched Sputnik 1, the first artificial satellite, into orbit. On this date In 1777 Gen. George Washingtons troops launched an assault on the British at Germantown, Pennsylvania, resulting in heavy American casualties. In 1861 during the Civil War, the United States Navy authorized construction of the first ironclad ship, the USS Monitor. In 1940 Adolf Hitler and Benito Mussolini conferred at Brenner Pass in the Alps. In 1957 Jimmy Hoffa was elected president of the Teamsters Union. In 1959 the Soviet Union launched Luna 3, a space probe which transmitted images of the far side of the moon. In 1960 an Eastern Air Lines Lockheed L-188A Electra crashed on takeoff from Bostons Logan International Airport, killing all but 10 of the 72 people on board. In 1970 rock singer Janis Joplin, 27, was found dead in her Hollywood hotel room. In 1989 Triple Crownwinning racehorse Secretariat, suffering a hoof ailment, was humanely destroyed at age 19. In 1991 26 nations, including the United States, signed the Madrid Protocol, which imposed a 50-year ban on oil exploration and mining in Antarctica. In 2002 American TalibanŽ John Walker Lindh received a 20-year sentence after a sobbing plea for forgiveness before a federal judge in Alexandria, Virginia. In a federal court in Boston, a laughing Richard Reid pleaded guilty to trying to blow up a trans-Atlantic flight with explosives in his shoes (the British citizen was later sentenced to life in prison). Todays birthdays Country singer Leroy Van Dyke is 89. Actress Felicia Farr is 86. Pro and College Football Hall of Famer Sam Huff is 84. Author Roy Blount Jr. is 77. Author Anne Rice is 77. Actress Lori Saunders is 77. Baseball Hall of Famer Tony La Russa is 74. Actor Clifton Davis is 73. Actress Susan Sarandon is 72. Blues musician Duke Robillard is 70. Playwright Lee Blessing is 69. Actor Armand Assante is 69. Actor Alan Rosenberg is 68. Actor Christoph Waltz is 62. Music producer Russell Simmons is 61. Actress Kyra Schon is 61. Actress-singer Wendy Makkena is 60. Musician Chris Lowe is 59. Actor David W. Harper is 57. Singer Jon Secada is 57. TV personality John Melendez is 53. Actor-comedian Jerry Minor is 51. Actor Liev Schreiber is 51. Actor Abraham Benrubi is 49. Country singer-musician Heidi Newfield is 48. Singer-guitarist M. Ward is 45. Actress Alicia Silverstone is 42. Actress Dana Davis is 40. Rock musician Robbie Bennett (The War on Drugs) is 40. Actor Phillip Glasser is 40. Rock singer-musician Marc Roberge is 40. Actor Brandon Barash is 39. Actress Rachael Leigh Cook is 39. Actor Tim Peper is 38. Actor Jimmy Workman is 38. Actor Michael Charles Roman is 31. Actress Melissa Benoist is 30. NBA All-Star Derrick Rose is 30. Actress Dakota Johnson is 29. Figure skater Kimmie Meisner is 29. Actress Leigh-Anne Pinnock is 27. Actor Ryan Scott Lee is 22. Bible verse I thank my God upon every remembrance of you.Ž „ Philippians 1:3. One of the greatest blessings of life is to have a heart full of Thanksgiving. Think of all the wonderful people God has sent into your life. Thank God for them and be sure to thank Him for His love for you. Ismail said the Soputan volcano eruption isnt surprising as Indonesia sits on the seismically active Paci“c Ring of Fire,Ž and Soputan is one of the most active volcanoes on the island. Planes were warned of the ash clouds because volcanic ash is hazardous for their engines. National disaster agency spokesman Sutopo Purwo Nugroho dismissed concerns that the volcanos eruption could affect planes transporting aid and supplies to the quake disaster areas. The earthquake set off a tsunami and devastated several communities, with the of“cial death toll rising Wednesday to 1,407 and expected to increase further. Thousands of others are injured and more than 70,000 have been displaced from their homes. Nugroho said volcanic ash is not heading to the city of Palu, where most of the victims from the quake and tsunami are from, as the wind is blowing in another direction. He said it hasnt disrupted plane services or affected any evacuations from the disaster areas. Nugroho denounced videos that had appeared on social media allegedly showing villagers ”eeing from billowing black smoke from the volcano and a long smoldering lava river as a hoax. He said so far no lava has spewed out from Soputan. No injuries or deaths have been reported and there is no need for any evacuation at the moment, he added. Indonesia is an archipelago of more than 250 million people and government seismologists monitor more than 120 active volcanoes.VOLCANOFROM PAGE 1PALU, Indonesia (AP) „ Days after a powerful earthquake and tsunami struck central Indonesias Sulawesi island, residents and rescuers are still trying to cope with the humanitarian crisis. The of“cial death toll increased Wednesday to 1,407, with thousands injured and more than 70,000 displaced from their homes. Aid was slowly making its way into areas devastated by the twin disasters. The U.N. humanitarian of“ce said needs are vast,Ž with people urgently requiring shelter, clean water, food, fuel and emergency medical care.Indonesia copes with humanitarian crisis AP PHOTOIn this Tuesday photo, heavy machinery is used to bury tsunami and earthquake victims during a mass burial in Palu, Central Sulawesi, Indonesia. AP PHOTOSBiochemical engineer Frances Arnold of the California Institute of Technology, George Smith of the University of Missouri and Gregory Winter of the MRC molecular biology lab in Cambridge, England, have been awarded the 2018 Nobel Prize in Chemistry. By DEBORAH NETBURN and KAREN KAPLANLOS ANGELES TIMESSince the dawn of life on our planet, 3.7 billion years ago, nature has used the power of evolution to create a vast diversity of molecules with an ever-increasing array of chemical capabilities. The Royal Swedish Academy of Science awarded the 2018 Nobel Prize in chemistry Wednesday to three scientists who have harnessed that power and sped it up, allowing them to create never-before-seen chemical reactions in a process called directed evolution. Claes Gustafsson, chairman of the 2018 Nobel Committee for Chemistry, called their work a revolution in evolution.Ž Our laureates have applied the principles of Darwin in the test tube and used this approach to develop new types of chemicals for the great bene“t of humankind,Ž he said. Frances Arnold, a biochemical engineer at the California Institute of Technology, was awarded half of the $1.01 million prize for conducting the “rst directed evolution experiments in 1993. Her work has led to the creation of more environmentally friendly ways of making drugs, agricultural chemicals and fuels, among other products. The other half was split between George P. Smith of the University of Missouri in Columbia and Gregory P. Winter of the MRC Laboratory of Molecular Biology in Cambridge, England. Smith came up with a new way to evolve proteins using viruses that infect bacteria, and Winter used it to create antibodies with the goal of producing new medicines. Without this method, known as phage display, people with rheumatoid arthritis would not have the drug Humira, and patients with systemic lupus would not be able to take Benlysta, to name a few examples. Harnessing the power of evolution to develop enzymes and antibodies with novel or improved properties has opened up new possibilities in “elds from materials science to immunotherapy,Ž said Jon R. Lorsch, director of the National Institute of General Medical Sciences, which has funded Arnolds and Smiths research. This work allows us to use natures prowess for searching through many trillions of different molecules to “nd solutions to problems that humans could never have imagined,Ž Lorsch said in a statement. Nobel chemistry winner Frances Arnold says she expects to see an increasing number of female Nobel c hemistry laureates in the coming years. There are a lot of beautiful, elegant women in chemistry, and I predict we will see many more Nobel chemistry prizes for women,Ž said Arnold, 62, who is only the “fth woman ever to win the Nobel chemistry prize.Scientists who sparked revolution in evolution named winners of Nobel Prize in chemistry Winning womenFrances Arnold of the California Institute of Technology is only the fifth woman to be awarded a Nobel Prize in chemistry since the prizes were first handed out in 1901. The first winner was Marie Curie, who was honored in 1911 for the discovery of radium and polonium. Twenty-four years later, Curie's daughter, Irene Joliot-Curie, was recognized, alongside her husband Frederic Joliot, for the synthesis of radioactive elements. British scientist Dorothy Hodgkin was the next winner, in 1964. After a 45-year gap, Israel's Ada Yonath was one of three winners in 2009. On Tuesday, Canadian Donna Strickland became the third female physics laureate and the first in 55 years. There have been several female winners in the areas of medicine, literature and peace, but only one woman „ American Elinor Ostrom in 2009 „ has been awarded the Nobel Memorial Prize in economics.Officials warn Arizona dam could fail and flood villagePHOENIX (AP) „ An earthen dam in Arizonas southern desert could fail and ”ood a small village because the lake behind it is swollen with runoff from the remnants of Tropical Storm Rosa, of“cials said Wednesday. Ali Chuk, a Native American community with 162 people on the Tohono Oodham Nation reservation, was being evacuated Tuesday night, the tribes public safety department said in a statement. Water levels were within a foot of topping Menagers Dam, which could give way and ”ood Ali Chuk, the National Weather Service said. The area near the Mexico border got between 3 and 5 inches of rain on Tuesday. Elsewhere in the state, forecasters warned of more possible ”ooding in Phoenix. The weather service said a record 2.35 inches of rain had fallen at Phoenix Sky Harbor International Airport as of Tuesday night. That made it the rainiest October day since records have been kept, topping the 2.32 inches recorded on Oct. 14, 1988. It also marked the eighthrainiest day in Phoenix history for any date.Hurricane Leslie heads north in Atlantic OceanMIAMI (AP) „ The National Hurricane Center in Miami says Hurricane Leslie is beginning to turn northward far out in the Atlantic Ocean. Forecasters say large swells from the Category 1 hurricane will continue to affect portions of the southeastern U.S., Bermuda and the Bahamas over the next few days. The swells are also expected to increase near the coasts of New England and Atlantic Canada by the end of the week. At 5 p.m. Wednesday, Leslie was about 495 miles east-southeast of Bermuda with sustained winds of 80 mph. Forecasters say the storm is heading north at 3 mph and is expected continue through Friday.USS Arizona Memorial closes after loading dock sinksHONOLULU (AP) „ The USS Arizona Memorial at Pearl Harbor will be closed for the rest of the week after the ”oating dock where visitors depart to the site became partially submerged, the National Park Service said. Boat tours to the World War II Valor in the Paci“c National Monument in Honolulu stopped Sunday after the 180-foot concrete dock dipped below the water overnight. Repairs have been estimated to take a week, but the damage was still being assessed, park service spokesman Jay Blount said. All memorial programs were canceled through Saturday, but the Pearl Harbor Visitor Center remains open during regular operating hours. Other area sites also remain open, including the USS Bow“n Submarine Museum and Park, and the USS Battleship Missouri Memorial.Suspect in congressional doxxing cases arrestedWASHINGTON „ Capitol Police have arrested a suspect in the doxxing of senators and releasing personal information onto the internet. Jackson A. Cosko, 27, of Washington, D.C., was charged Wednesday with making public restricted personal information,Ž witness tampering, unauthorized access of a government computer, identity theft, seconddegree burglary, unlawful entry and threats in interstate communications. The Capitol Police investigation is ongoing and Cosko could face additional charges, according to USCP spokesperson Eva Malecki. On Monday, Majority Leader Mitch McConnells home addresses in Kentucky and Washington, D.C., were added to his public Wikipedia page. During last weeks Senate Judiciary Committee hearing with testimony from Supreme Court nominee Brett Kavanaugh and one of his accusers, Christine Blasey Ford, the personal home addresses, home phone numbers, cellphone numbers and email addresses of Sens. Lindsey Graham, R-S.C., Orrin G. Hatch and Mike Lee, both Utah Republicans, were added to the public Wikipedia pages from what appeared to be an IP address connected to the Capitol. This info was picked up by the @congressedits Twitter account, which automatically broadcasts the private information to thousands of followers. Track Palin to spend year in custody after assault arrestANCHORAGE, Alaska (AP) „ The oldest son of former Alaska Gov. Sarah Palin will spend a year in custody after a judge ruled Wednesday that allegations of hitting a woman on the head disquali“ed him from a therapeutic program for veterans stemming from a separate assault case. Track Palin, 29, has been accused of three attacks on people close to him over the past few years, the most recent coming last week. Palin, an Army veteran who served one year in Iraq, was arrested for an assault on his father last year. The Department of Corrections will determine if he serves time at the halfway house or behind bars.US Navy veteran arrested in suspicious mailingsSALT LAKE CITY (AP) „ A U.S. Navy veteran in Utah was arrested Wednesday in connection with suspicious envelopes that were sent to President Donald Trump and top military chiefs. William Clyde Allen III, 39, was taken into custody in Logan, Utah, said Melodie Rydalch, a spokeswoman for the states U.S. attorneys of“ce. Allen served in the Navy from 1998 to 2002, according to Navy records. Two years after his Navy tenure, he was charged in a child sex-abuse case; he later pleaded guilty to lesser neglect and abuse charges. In 2008, he pleaded guilty to attempted aggravated assault and served 2 years in prison, authorities said.

PAGE 25

SPORTSThursday, October 4, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Athletes of the WeekSee which area athletes were chosen as the Sun Preps Male and Female Athletes of the Week for their accomplishments in athletics.See Page 8INDEX | Lottery 2 | NBA 2 | NHL 2 | Pro baseball 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 By NICK KELLYTAMPA BAY TIMESThe Lightning announced its opening day roster on Wednesday, which does not include Ryan Callahan. The Lightning placed Callahan on injured reserve to start the season, a move expected after he underwent shoulder surgery during the offseason. Callahan is expected to miss at least the “rst month of the season. He is, however, skating and practicing with the team. He continues to wear a red non-contact sweater. Heres the roster for Saturdays opener vs. the Panthers: Forwards: Tony Cirelli, Cory Conacher, Adam Erne, Yanni Gourde, Tyler Johnson, Mathieu Joseph, Alex Killorn, Nikita Kucherov, Danick Martel, J.T. Miller, Ondrej Palat, Cedric Paquette, Brayden Point and Steven Stamkos. Defensemen: Braydon Coburn, Dan Girardi, Victor Hedman, Slater Koekkoek, Ryan McDonagh, Mikhail Sergachev and Anton Stralman Goaltenders: Andrei Vasilevskiy and Louis DomingueLightning announces opening day rosterJACKSONVILLE, Fla. (AP) „ The Jacksonville Jaguars have ruled out running back Leonard Fournette four days before the teams game at Kansas City. Coach Doug Marrone announced Wednesday that Fournette and cornerback D.J. Hayden (toe) will miss the road game Sunday. It was a somewhat surprising move considering NFL teams rarely rule out players before Friday. Fournette re-injured his right hamstring in a 31-12 victory against the New York Jets last Sunday. Considering he missed two and a half games after initially tweaking it and came back too soon, the Jaguars (3-1) are expected to be more cautious this Jaguars rule out running back Fournette for game at Chiefs AP PHOTONew York Jets cornerback Morris Claiborne, left, upends Jacksonville Jaguars running back Leonard Fournette (27) during the rst half of an NFL football game, Sunday, in Jacksonville, Fla.ST. ANDREWS, Scotland (AP) „ Brooks Koepka is thinking about more than just golf these days. The 28-year-old American, the U.S. Open and PGA Championship winner, said Wednesday he was heartbroken to hear a woman struck by his tee shot at the Ryder Cup last week might lose vision in her right eye. Koepkas wild shot on the sixth hole at Le Golf National hit Corine Remande in the head. According to French media reports, doctors say she has lost sight and she is considering legal action. No one feels worse about this than I do. Its a tragic accident,Ž said Koepka, adding he has been trying to get in touch with Remande. Im heartbroken and all messed up inside. Its sad and I really am torn up about it. Shes not going to be able to see out of her eye ever again. All because I hit a golf ball. This is de“nitely the one shot in my career that I am going to regret.Ž Koepka, who is in Scotland to play at the Alfred Dunhill Links Championship, also said he and Dustin Johnson did not have an argument or a fight during a party after the Koepka gutted over wounded fan, denies fight with Johnson AP FILE PHOTOIn this Friday, Sept. 28, 2018 le photo Brooks Koepka of the US oers a golf glove to a spectator he injured when his ball hit her on the 6th hole during his fourball match on the opening day of the 42nd Ryder Cup at Le Golf National in SaintQuentin-en-Yvelines, outside Paris, France. GOLF NHL: Tampa Bay Lightning LOCAL PREP BRIEFS NFL: Jacksonville JaguarsKOEPKA | 7 JAGUARS | 7By JACOB HOAGSTAFF WRITERSenior running back Jalien Whye stole the spotlight on Friday in North Port High Schools 34-6 homecoming win over Lakewood Ranch. He rushed for 212 yards and four touchdowns, spearheading a potent rushing attack. But before he crosses the goal line or makes a cut or even receives the handoff, the offensive line makes its move to set him up for success. We became uni“ed in that game,Ž junior lineman Tydell Tillman said. It was like everyone knew where their head was at. As soon as we put our heads together, we came out and showed what we could do.Ž The efforts of the Bobcat offensive line helped North Port amass over 350 rushing yards on Friday, the most theyve had this season. As the muscle up front, the bruisers in the trenches are the main reason Whye got to run so freely. Yes, his tough running style and prime vision also played a role, but even he admits hes nothing without a solid wall in front of him. I tell them every day and after a good game, I love my line,Ž Whye said. Everytime they do their job, it allows me to do my job and then we get to have more games like (Friday). I cant say it enough, I love my line and if they communicate, they do their assignments, they talk well then well be “ne.Ž Its been an up and down year for the Bobcats front “ve. Injuries to an already thin position group has forced younger ahtletes into starting roles and it has taken time to work out the kinks. At home against Port Charlotte in the season opener, they looked outmatched by the size and athleticism of the Pirates front seven. Against Ida Baker a week later in muddy conditions, they looked better, but still not great. It wasnt until the past three weeks that they feel theyve hit their stride. Through matchups with Sarasota, DeSoto and Lakewood Ranch, a coheasive group has emerged and given new life to the rushing attack. Weve been developing it, but I think (Friday) was the “rst week weve really shown it,Ž senior Josh Hogue said. Weve seen that we can do it in practice, but I think that was the “rst game that really displayed what we could do.Ž They dont mind as much about the glamour, or lack there of. They knew as much when they signed up for the position. They get praise when the team succeeds. Every time Whye or quarterback Behind a strengthening offensive line, Bobcats trending upward PHOTO BY TOM ONEILLNorth Port takes the eld to face Sarasota Sept. 14 2018 at Sarasota High School.BOBCATS | 3 PREP FOOTBALL: North Port SWIMMINGPirates win handedly against Evangelical: The Port Charlotte High School swim team dominated yet another swim meet, this time beating Evangelical Christian School 376-127 as a team. The girls meet was a bit closer than the boys. The Lady Pirates won 176-119 as the boys „ with a greater number of swimmers „ won 200-8.GOLFTarpons edged by Sarasota: The Charlotte High School boys golf team lost to Sarasota 158-172 at St. Andrews Golf Course in Punta Gorda. In nine holes, Billy Brumbaugh led with a 39 on the par-35 course. Also scoring were Jacob Smith and Jackson Varner with 44s, Connor Croke with a 45, Bryce Hayse with a 46 and Jacob Tatum with a 56. Lady Mantas nished second out of three: The Lemon Bay High School girls golf team (189) nished 20 strokes behind Lakewood Ranch (169) on Wednesday at Lakewood National with Out of Door Academy nishing third (235). Competing for the Lady Mantas on the par-36 course were Christain Chandler (44), Meadow Southworth (46), Hailey Lainhart (46), Alicia Pappalardo (53), Lauren Raggazone (60) and Malori Onken (65). Lemon Bays record moves to 20-4.VOLLEYBALLLady Indians take it 3-1: Venice High School (19-4) dropped only one set to Riverview Sarasota on Wednesday, winning 25-19, 19-25, 25-22, 25-13.

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 4, 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 Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, 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 By CHRIS LEHOURITESAP SPORTS WRITERCristiano Ronaldo denied the accusations of rape against him, saying Wednesday that he had a clear conscienceŽ as he awaits the conclusions of an investigation. The 33-year-old Ronaldo has been accused of rape by Kathryn Mayorga. She has said the soccer great raped her in Las Vegas in 2009. I “rmly deny the accusations being issued against me. Rape is an abominable crime that goes against everything that I am and believe in. Keen as I may be to clear my name, I refuse to feed the media spectacle created by people seeking to promote themselves at my expense,Ž Ronaldo said in a statement My clear conscience will thereby allow me to await with tranquility the results of any and all investigations.Ž Ronaldo sent the messages in both Portuguese, his native language, and English on Twitter. Mayorga “led a civil lawsuit in Nevada last week seeking monetary damages from Ronaldo, according to lawyer Larissa Drohobyczer The Associated Press does not typically identify alleged victims of sexual assault, but Drohobyczer said Mayorga gave permission for her name to be used. The civil lawsuit “led in state court in Las Vegas alleges Ronaldo raped Mayorga, who was then 24, in his penthouse suite at a Las Vegas hotel and hired a team of what the document called “xersŽ to shape a monetary settlement, obstruct a police criminal investigation and trick Mayorga into taking $375,000 to keep quiet. Drohobyczer said Tuesday that Mayorga, now 34, was emotionally fragileŽ and agreed to an out-of-court “nancial settlement nine years ago because she never wanted her name made public. In an Instagram video posted hours after the suit was “led, Ronaldo appeared to deny the allegations. Fake. Fake news,Ž said the “ve-time world player of the year. You want to promote by my name. Its normal. They want to be famous, to say my name. But it is part of the job. I am a happy man and all good.Ž Mayorga met Ronaldo at a nightclub, according to the lawsuit, and went with him and other people to his suite, where the alleged attack took place in a bedroom. On Tuesday, Las Vegas police spokesman Aden OcampoGomez said that because the investigation is open, the department would not make public a police report that Mayorga “led the day of the alleged attack. The lawsuit said Mayorga also went to a hospital, where a sexual assault medical examination was conducted. However, Mayorga refused to tell police the location of the alleged attack or to identify a suspect other than to say he was a European soccer player, OcampoGomez said. The lawsuit seeks unspeci“ed damages of at least $200,000. It makes 11 accusations against Ronaldo or those working for him, including conspiracy, defamation, abusing a vulnerable person, battery, in”iction of emotional distress, coercion and fraud, racketeering and conspiracy, breach of contract, abuse of process and negligence for allowing details of the con“dential settlement to become public.Cristiano Ronaldo denies rape accusations on social media AP PHOTOJuventus forward Cristiano Ronaldo attends a Champions League, group H soccer match between Juventus and Young Boys, at the Allianz stadium in Turin, Italy, Tuesday. SOCCERNEW YORK (AP) „ A New Jersey “nancial adviser is testifying at a college basketball corruption trial about how he became the bag man for a secret cash payment to a highly prized high school prospect. Munish Sood testi“ed in Manhattan federal court on Wednesday that he gave about $19,500 last year to the father of top recruit Brian Bowen Jr. He said the money was meant to get Bowen to commit to the University of Louisville. After the payments were revealed, Bowen left Louisville. The school also “red coach Rick Pitino. Sood pleaded guilty in a case against a former Adidas executive and two other men charged in an alleged scheme. They have denied they harmed college programs. He said hes still advising pro athletes, including Kyle Kuzma of the Los Angeles Lakers.Witness details secret payments in college hoops recruiting COLLEGE BASKETBALL Florida Lotterywww.flalottery.com PICK 2Oct. 3N .........................................2-4 Oct. 3D .........................................8-6 Oct. 2N .........................................3-0 Oct. 2D .........................................3-5 Oct. 1N .........................................7-4 Oct. 1D .........................................8-2 D-Day, N-Night PICK 3Oct. 3N ......................................5-0-2 Oct. 3D ......................................5-2-3 Oct. 2N ......................................2-5-5 Oct. 2D ......................................2-9-3 Oct. 1N ......................................2-1-6 Oct. 1D ......................................1-7-1 D-Day, N-Night PICK 4Oct. 3N ..................................3-5-3-1 Oct. 3D ..................................0-9-6-1 Oct. 2N ..................................1-5-1-0 Oct. 2D ..................................1-5-6-6 Oct. 1N ..................................4-7-8-4 Oct. 1D ..................................2-2-4-6 D-Day, N-Night PICK 5Oct. 3N ...............................1-0-0-9-8 Oct. 3D ...............................6-6-4-3-9 Oct. 2N ...............................5-2-6-3-0 Oct. 2D ...............................6-2-8-9-0 Oct. 1N ...............................6-8-5-6-1 Oct. 1D ...............................2-7-4-7-5 D-Day, N-Night FANTASY 5Oct. 2 .........................7-14-19-23-31 Oct. 1 ...........................1-5-20-24-25PAYOFF FOR OCT. 23 5-digit winners .............$63,438.09 334 4-digit winners ................$91.50 9.50 3-digit winners .................$9.50 CASH FOR LIFEOct. 1 .........................2-21-31-36-52 Cash Ball ..........................................1 € € € Sept. 27 ....................21-25-34-38-42 Cash Ball ..........................................2PAYOFF FOR OCT. 10 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 12 4-5 ........................................$500 LUCKY MONEYOct. 2 ................................5-8-42-44 Lucky Ball .........................................8 € € € Sept. 28 ..........................14-15-34-41 Lucky Ball .......................................16PAYOFF FOR OCT. 20 4-of-4 LB ..........................$500,000 0 4-of-4 .....................................$0.00 40 3-of-4 LB ..........................$379.50 485 3-of-4 ....................................$63 LOTTOSept. 29 ...............24-31-33-42-49-51 Sept. 26 .....................2-8-9-25-35-53 Sept. 22 ...............12-13-14-25-28-36PAYOFF FOR SEPT. 290 6-digit winners ...............$3 million 5 5-digit winners ..................$21,504 799 4 4-digit winners ..................$81ESTIMATED JACKPOT $3.5 million POWERBALLSept. 29 ......................9-17-34-59-64 Powerball .......................................22 € € € Sept. 26 ..........................1-2-7-30-50 Powerball .........................................8PAYOFF FOR SEPT. 290 5-5 + PB .....................$213 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 33 4-5 ........................................$100ESTIMATED JACKPOT $229 million MEGA MILLIONSOct. 2 .........................2-22-29-31-34 Mega Ball .........................................1 € € € Sept. 28 ....................39-45-52-56-59 Mega ball .......................................15PAYOFF FOR OCT. 20 5 of 5 + MB .................$367 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 33 4 of 5 .....................................$500ESTIMATED JACKPOT $405 millionThese statements have not been evaluated by the FDA. This product is not intended to diagnose, treat, cure or prevent any disease. Results atypical. Your results may vary. In order to assure con“ dentiality, identifying details, scenarios have been changed, modi“ ed or “ ctionalized. Always consult your health care provider before taking any supplement. The Inside Story on Great Sex! This week I got a letter from a reader about a little secretŽ that has made her sex life with her husband absolutely explosive! (Those Texas women are spicy!) Tina writes: Dear Karen, For years my husband and I had a great love life. He was sexy, passionate and so con“ dent. But when he reached his 50s, he started to struggle with getting and keeping an erection. The few times we did have sex, his erection was de“ nitely softer, leaving us both unsatis“ ed. He tried every product out there; prescriptions, creams, testosterone, male enhancement pillsƒ but nothing worked. I know this is terrible, but I found myself thinking My strong, passionate husband has become a sexual weakling.Ž I had no idea it would all turn around in just 3 weeks! Last month, he came home from a business trip in Europe and shocked me with more sexual energy and passion than hes had in years. Hard as a rock, he tossed me around the bedroom like we were newlyweds and gave me a night Ill never forget! It was incredible and so exciting! He ” at wore me out that night and its been like that ever since. His erections are so hard and powerful, they trigger the most intense, toe-curling moments Ive ever had! So here we are, enjoying the best sex of our livesƒ in our late-50s! When I asked my husband what caused such a dramatic change, he said on his trip he stayed in a hotel room next to an Italian nutritionist and his wife. Through the walls, he heard them passionately making love every single night, and sometimes again in the morning. One afternoon, he saw the husband leave their room and he couldnt believe it. The man looked much too old to be having so much sex. My husband couldnt help himself, so he asked the man his secret. The nutritionist smiled, introduced himself as Vito, and told my husband he was 78 years old, his wife 65, and that after 32 years of marriage, their sex life was as good as ever. Then he took a small pack of tablets from his satchel, gave it to my husband, and said These come from a small town in northern Europe and are made from naturally pure plant extracts, packed with densely rich sexual nutrients. They will give you back the sex-drive you had when you were young, and make you harder than you can imagine.Ž Then he laughed and said, Youll become an Italian Stallion like me!Ž Italian Stallion is right! These past several weeks have been a dream. My husband's desire for me is through the roof. He takes me whenever he wants, and he even wakes up most days with a morning salute like he did years ago. I love it! Hes a sexual powerhouse, beaming with con“ dence, and our marriage is stronger than ever. Karen, heres why Im writing you. The pack of tablets is about to run out and we desperately want more. Ive looked everywhere but cant “ nd them. Do you know anything about these tablets from Europe and how to get some here in the States? Sincerely, Tina C., Fort Worth, TX Tina, you and the rest of my readers are in luck because I do know about these secret European sex tablets. Ever wonder why older men from Italy, Greece, Spain, and all over Europe have the lowest use of ED drugs, but are famous for staying energized, passionate and sexually active well into their golden years? Well, for decades, these men have relied on a unique blossom extract called P rovarin to enhance their sexual performance and satisfaction. Milled on the fertile plains of northern Europe, the key ingredients come naturally from pure extracts found along the Baltic Sea. Finely ground and pressed into tablets, P rovarin has a legendary reputation throughout the European sexual underground for naturally fueling extremely hard erections, and a powerful climax. As Giovanni from Amsterdam put it, It's like sexual rocket fuel, especially for us older guys!Ž The best part from a womans perspective, as you well know, is that the extreme hardness and ongoing power is enough to send us over the blissful edge! I found out about P rovarin a few years ago when I was dating a cowboy from Wyoming. He took P rovarin every morning and believe me, that good ol boy sure rocked my nights! All-natural and safe to take, Provarin is still a well-kept secret for those in the know and they like to keep it that way. Its an old-school, family business and product is still harvested by hand twice a year. They don't have a website and dont do any advertising. They don't need to. Longtime customers and word of mouth ensures their limited stock is sold out every year. They do have a distributer here in the U.S. When I reached out to them for this article, a spokesman said they were proud to produce the highest quality product for men and couples. He went on to say that if any of my readers call to place an order today and mention this article, theyll get a one-time 50% discount! Wow, so there you go, Tina and the rest of you readers! Just give them a call today and mention this article. The number is 1-800-929-1936 Arent you glad you ask ed?The Amazing Sex Secret of 78 Year-Old Italian Stallion My husband shocked me with more sexual passion than hes had in years. He took me in the bedroom like we were newlyweds and gave me a night Ill never forgetŽKaren James is a noted journalist who specializes in relationships, romance, and sex. Ask the Expert adno=3616556-1 AdvertisementAdvertisementAdvertisement

PAGE 27

The Sun | Thursday, October 4, 2018 www.yoursun.com E/N/C Page 3 TODAYGolf Lemon Bay boys vs Sarasota Military Academy, Port Charlotte at Long Marsh, 3:30 p.m. Lemon Bay girls vs North Port at Heron Creek Country Club, 3:30 p.m. Port Charlotte girls at North Port, 4 p.m Volleyball Lemon Bay at North Fort Myers, 7 p.m. Charlotte vs. Cape Coral, 7 p.m. Port Charlotte vs. Ida Baker, 7 p.m. FRIDAYFootball Lemon Bay vs Estero, 7:30 p.m. North Port … Football at Bayshore, 7:30 p.m. DeSoto at Lake Placid, 7 p.m. Venice „ Champagnat Catholic at Venice, 7:30 p.m. Cross Country (Tri-CountyChampionship) Lemon Bay, Charlotte at North Port, 6 p.m. Port Charlotte at Smoothie King Invitational, 7 p.m. PREP SPORTS CALENDAR By VINNIE PORTELLSPORTS EDITORThe Venice High football team will be hosting 2A Champagnat Catholic for its homecoming game this Friday, but the Indians arent overlooking the Lions. A private school in Hialeah of just 180 students from grades 6-12, Champagnat Catholic (3-2) may be small, but its not lacking in talent. Along with winning the 2A state title last season, the Lions also sent four players to play for Division-I schools. They throw the ball pretty well,Ž Venice coach John Peacock said. They have some guys who can break the game wide open. On defense, theyre gonna get in our receivers faces and challenge us man-to-man. Theyre gonna keep seven or eight in the box to try to stop our run game. So, its not your typical 2A football team coming up in here. This is a good team.Ž After sending four of their defenders from 2017 to play at the next level, the Lions best unit in 2018 might be their receiving corps. Highlighted by two juniors who already have Division-I offers in Marc Britt (Miami) and Johnquai Lewis (NC State, Syracuse, FAU), the Lions offense also returns running back Calvin Montgomery, who rushed for 11 touchdowns in 2017. Johnquai Lewis is without a doubt, hands down their top guy,Ž Miami Herald high school sports reporter Jordan McPherson said. Hes a natural route runner. Hes able to tell where the balls going, I feel like, before the play even starts. He has a knack to play receiver. From what Ive been able to see, hes been really good.Ž With versatile weapons all over the “eld, Champagnat Catholic “gures to give the Venice defense another tough test after the Indians faced Braden River last week. Since getting burnt by the Vero Beach offense to the tune of 28 second-half points in Week 1, the Indians secondary has become adjusted to their new roles in 2018. I think we responded really well,Ž Venice senior safety Noah Carr said of facing the Pirates offense last week. I mean our corners, they struggled the “rst week, but that was just because of inexperience. Now, theyve got their con“dence back and theyre de“nitely playing a lot better.Ž Aside from Carr, the entire secondary is essentially new to playing a full-time role. Against Braden River, Venice held the Pirates to 21 points and quieted one of the most explosive receiver groups in the area in Clyde Townsend and Knowledge McDaniel. Already owning a stout front seven, how well the Indians secondary plays can make a world of difference for Venice, Peacock said. Its huge. As those guys start getting a little more con“dence, and as they get better, its gonna be huge for us,Ž Peacock said of his corner backs getting comfortable. Noah (Carr) is as good as they come at safety, and then our two corners, theyre not small 5-foot-8 corners. Weve got (Rowan) Foskin, hes 6-foot-2 and can run and hes rangy. And Christian (George) is probably 5-foot-11. So those are two pretty good-size corners who I feel really good about.Ž Though Champagnat Catholic lost four high-caliber players from its defense, the front seven remains imposing for the Lions in 2018. The Lions return much of their defense, including outside linebacker Daryn Jones, who has offers from Southern Miss and Bowling Green. Two weeks ago, the Lions defense held perennial 6A playoff team Niceville to just 16 points in a narrow loss. So, it wont come as much of a shock for the Lions to play a school the size of Venice. For them to go all the way up to Niceville, which is deep in the panhandle, and play like they did, theyre a quality football team,Ž Peacock said. Were gonna have our hands full.ŽKnow the Foe: Champagnat Catholic at Venice football PREP FOOTBALL: Venice By VINNIE PORTELLVENICE SPORTS EDITORDuring Friday nights game between Venice and Braden River football teams, some fans and Braden River of“cials took issue with the play of Indians players on the “eld. In response, Braden River has submitted video footage of the game to the Florida High School Athletic Association (FHSAA) for review. FHSAA is the governing body for high school athletics in the state of Florida. It wasnt anything to do with Venice or anything like that,Ž Braden River athletic director Matt Nesser said. Myself and some of the district personnel … the county AD as well as some of the hierarchy that were there „ actually saw the play live, and said it looked like unsportsmanlike conduct. We just want the of“cials to be aware of it.Ž This dispute between the two schools is the latest of a growing list of controversies, especially over the past year. In the spring, Venice coach John Peacock reported Braden River to the FHSAA for holding illegal practices. The Pirates were forced to forfeit their spring season, and were “ned by the FHSAA and placed on probation. Weeks later, Braden River coach Curt Bradley wrote a letter to Sarasota County Schools of“cials detailing how Peacock liked a tweet that was promoting racially insensitive behavior. Venice High “red Peacock, then re-hired him close to a month later after the coach issued apologies. Then in the summer, Bradley and the Pirates coaching staff were caught improperly using a Hudl video account to view game and practice footage of area high schools. Now, it is up to the FHSAA to determine how this latest situation plays out. One of the plays speci“cally in question occurred when a group of Venice defenders tried to gang tackle Pirates receiver Knowledge McDaniel. During the play, Indians defensive lineman Marlem Louis ran up to help make the tackle, punching at McDaniels lower back area. Louis said he was throwing punches at the ball cradled in McDaniels arms and not at McDaniel himself. I was trying to punch the ball out. Thats all it was,Ž Louis said. I made up with Knowledge. We had a conversation about it and were all good. Nobodys gonna hit someone blankly in the open field. And the refs didnt throw a flag on me, so clearly they knew what I was trying to do.Ž According to Venice athletic director Pete Dombroski, the of“cials on the “eld said they did not feel that Louis was intentionally trying to hurt McDaniel. I dont ever question an of“cial, I learned that long ago,Ž Dombroski said. They make the calls, and they felt the young man wasnt being deliberate. He was punching, but going for the football, and thats just what it is. I think Braden River thought the of“cial missed a call. What can you do? The games over. The of“cial made his call.Ž Video footage of the play “rst began circulating on Twitter during halftime of the Venice … Braden River game on Friday night and has since been viewed over 21,000 times. The tweet calls Louis play disrespectfulŽ and calls for the FHSAA to take action. If you would like to view the tweet, you can do so here: https:// twitter.com/aj_kwi25/status/1045835494045683713 Once video is submitted by a Florida high school to the FHSAA, the FHSAA then forwards the video to both the Of“cials Association which of“ciated the game (Gulf Coast Football Of“cials Association) and to the accused school for a response. After a response is received from the school which “led the complaint, the of“cials association and the accused school, then the FHSAA makes its ruling. Currently, the FHSAA has received responses from all parties and is in the process of making a decision. We have reviewed the video and submitted our “ndings to the FHSAA,Ž Peacock said. Our focus is 100 percent on Champagnat Catholic.ŽBraden River submits Venice footage for Steffan Johnson crosses the goal line or breaks an explosive run, they know they had a big hand in the play. It de“nitely gives the line some con“dence,Ž Tillman said. Its not a big deal as long as the team gets going. Were in the trenches every day. Thats how we score, thats how we win the game. If our part is to make sure he can score, then thats what we gotta do.Ž Despite the 2-3 record, the Bobcats are trending upward as they get set to travel north to Bayshore High School in Bradenton. The 3-2 Bruins started the season 3-0 with wins over Sarasota, Lakewood Ranch and Island Coast „ teams with a combined record of 1-16 „ but they fared much worse against Southeast and Booker high schools where they scored just 14 points combined. It was good getting a win and a district win, but you gott be able to put that behind you and get ready for the next one,Ž North Port coach Brian Hatler said. (Bayshore) has done some good things this year and theyve got some explosive athletes. Weve gotta be ready to play football.Ž The Bobcats know they have let two games slip away this season and could very well be sitting at 4-1. Putting that thought behind them, they are up for the challenge the Bruins present. We showed as a team Friday, but I still think we have a lot of growth,Ž Tillman said. I still think we need to shape up a little bit more as a team. Not just the offensive line, but we need to get with the backs ,which get with the wide receivers and make sure everybodys doing their job. If we do that throughout the rest of the season well be going 7-3, winning every game.ŽBOBCATSFROM PAGE 1 PHOTO BY TOM ONEILLNorth Port two-way lineman Tydell Tillman (81) slows Sarasota running back KeAndre Collins (4) Sept. 14, 2018 at Sarasota High School.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018By JEFF WILSONFORT WORTH STAR-TELEGRAM (TNS)The Chicago Cubs season came to a shocking end Tuesday night as they lost the National League wild-card game to the Colorado Rockies, 2-1 in 13 innings. One loss wasnt shocking, but the Cubs played well down the stretch only to lose a tiebreaker at Wrigley Field to the Milwaukee Brewers for the NL Central title and then be eliminated from the playoffs the next night. The Cubs were up “ve games Sept. 2, in part because of how well Cole Hamels pitched after the Texas Rangers traded him in late July. The Cubs went 16-12 in September. Theyre at home today, and their front of“ce is faced with a decision that will have a signi“cant impact on the Rangers. Theo Epstein and the rest of the Cubs brain trust must decide if they want to pick up the $20 million option on Hamels, who was brilliant in August (4-0, 0.69 ERA) but more Rangerslike (0-3, 4.09 ERA) in September. He was very good Tuesday over two innings of scoreless relief, and one school of thought was that if Hamels pitched well during an extended playoff run, the Cubs would have been left with no choice but to pick up the option. They still might. If the Cubs keep Hamels, the Rangers would not be on the hook for a $6 million buyout. If the Cubs decline the option Hamels and let him become a free agent, the Rangers have to fork over that $6 million. General manager Jon Daniels said on Tuesday that the Rangers have no intentions on going all-in in free agency this offseason. But they will be acquiring free agents to “ll out the starting rotation, and $6 million could help them land a pitcher they like on a deal similar to what they give left-hander Mike Minor last offseason. The Cubs have until “ve days after the World Series to decide on Hamels option but can make the decision sooner.How Cubs early exit could have a negative impact on Rangers finances By TOM WITHERSAP SPORTS WRITERCLEVELAND „ Rajai Davis has his name cemented in October baseball lore. But it might not be on Clevelands playoff roster this year. Indians manager Terry Francona has one spot left on his 25-man roster for the AL Division Series against the Houston Astros and it will go to either Davis or utility in“elder Erik Gonzalez. Were debating the last spot,Ž Francona said Wednesday. Were going back and forth.Ž The Indians will open the ALDS in Houston on Friday and Francona must submit his roster to Major League Baseball by 10 a.m. that morning for the best-of-“ve series. Many of the other tough decisions were made days ago, and now Francona and his coaching staff have to decide whether to keep Davis as the clubs sixth out“elder or go with Gonzalez, who can play anywhere in the in“eld. Gonzie gives you a little bit of a safety net if something happens to somebody,Ž Francona said. Raj gives you the ability to maybe in”uence the game with his legs, as weve seen. So, were all just trying to “gure out whats the right thing to do.Ž Davis has also shown he can in”uence a game „ and maybe a season „ with his bat. The veteran is best known for hitting a tying, two-run home run in the eighth inning of Game 7 of the 2016 World Series against the Chicago Cubs. Davis dramatic, linedrive homer off closer Aroldis Chapman pulled the Indians even before they eventually lost in 10 innings as the Cubs ended their 106-year Series title drought. Davis spent last season with Oakland and Boston before re-signing with Cleveland as a free agent in February. He batted .224 with 21 stolen bases in a reserve role. Gonzalez has been cleared from concussion protocol after he was struck in the helmet with a pitch last week in Chicago. The 27-year-old played in 81 games for the Indians and batted .265 with one homer and 16 RBIs. Franconas decision could come down to whether its more important to have an extra in“elder if either All-Star Francisco Lindor or Jose Ramirez gets hurt. Gonzalez can play shortstop or second base. If Frankie went down and he didnt go down enough to be a DL, its kind of an issue,Ž Francona said. But do we gamble a little bit and think that Raj might be able to change a game with his legs?Ž Francona will carry 11 pitchers „ three lefthanders „ as the Indians try to dethrone the defending World Series champions, who went 4-3 this season against Cleveland. Hell use a three-man rotation of Corey Kluber, Carlos Carrasco and Mike Clevinger, who will start Game 3 in Cleveland. Starters Trevor Bauer and Shane Bieber will be in the bullpen for Games 1 and 2 in Houston, and depending on if they are used in the “rst two games, one will start Game 4 „ if the series goes that long. Clevelands other relievers: Cody Allen, Dan Otero, Adam Cimber, Andrew Miller, Oliver Perez and Brad Hand. Francona said one of the toughest decisions was to leave off veteran right-hander Josh Tomlin, the clubs longest-tenured player. Hes one of the best teammates Ive ever seen in my whole career, and that doesnt change,Ž Francona said. But we tell the guys day one that were going to do what is best for our team. Some conversations are harder than others, and that one was de“nitely hard, but we also dont claim to be right 100 percent of the time. What we try to do is be respectful, do our homework and be honest. Sometimes thats the best you can do because some of the conversations are hard.ŽOctober hero Davis not assured spot on Indians ALDS roster AP PHOTOCleveland Indians Rajai Davis throws during a baseball workout, Wednesday, Cleveland. MLB PLAYOFFS By GENARO C. ARMASAP SPORTS WRITERMILWAUKEE „ The bullpen day has come to October. The Milwaukee Brewers plan to open their first postseason series in seven years with a reliever. Manager Craig Counsell hadnt decided who would go first when the Brewers host the Colorado Rockies in Game 1 of the NL Division Series today. Milwaukee led the majors with a 1.98 bullpen ERA in September, so why not go straight to a great strength? Were going to share the outs a little bit more, but we really are con“dent with the days off in the series, the way were coming into the series, that well certainly be able to do it,Ž Counsell said. Those relievers will face a Rockies lineup that “nally got a day off Wednesday after three games in three days in three different time zones. Colorado faced the Cubs tough left-handed starter Jon Lester in the NL wild-card game Tuesday night, a 2-1 win in 13 innings. The Rockies managed just one hit in 6 2/3 innings off Dodgers righty Walker Buehler in a 5-2 loss in Los Angeles in the tiebreaking game for the NL West crown. Now for something completely different. Well, Ive never experienced that in the postseason, facing a bullpen, facing so many different guys,Ž Rockies veteran out“elder Carlos Gonzalez said. The Oakland Athletics started reliever Liam Hendriks against the New York Yankees in the AL wild-card game Wednesday night. The trend of using a relief openerŽ started with the Tampa Bay Rays this year. Facing a traditional starter, hitters hope to get a better read on pitches the second and third times through the lineups. Hitters may not have that luxury in a bullpen day. Colorado manager Bud Black is adhering to a simple approach. Again, I think the ultimate challenge is just have good at-bats, play baseball, have a good approach against any pitcher that the Brewers throw out there,Ž he said. Milwaukees best starter, Jhoulys Chacin, started the tiebreaking game for the NL Central title Monday, a win over the Cubs at Wrigley. Hes going in Game 2 on Friday on three days rest. Otherwise, the Brewers have been going with a rotation the last few weeks that includes left-handers Wade Miley and Gio Gonzalez, along with right-hander Zach Davies. Miley and Davies would have been available on regular rest for Game 1. The Rockies are sticking with a traditional starter for the opener. Righthander Antonio Senzatela is 6-6 with a 4.38 ERA in 23 games, including 13 starts. Senzatela made his big-league debut at Miller Park last year. He allowed two hits and struck out six over “ve shutout innings in a 2-1 win. His biggest challenge in a formidable Brewers lineup will be to contain Christian Yelich, the MVP candidate who hit an NL-high .326 this season and nearly won the Triple Crown. Just got to throw quality pitches and compete,Ž Senzatela said.Bullpen day catches on as Rockies, Brewers open NLDS series AP PHOTOChicago Cubs Javier Baez, left, slides into second base safely as he hit a one-run double as Colorado Rockies second baseman DJ LeMahieu (9) makes a late tag during the eighth inning of the National League wild-card playo baseball game, Tuesday, in Chicago. By BETH HARRISAP SPORTS WRITERLOS ANGELES „ These arent the same Dodgers that won 104 games, ran away in the NL West, and fell one victory short of a World Series title last year. Example A: After a slow start, they won 92 games and needed Game 163 to earn their sixth straight division title. Example B: Clayton Kershaw wont be opening the postseason as the Game 1 starter for the “rst time in six consecutive playoff appearances. Example C: Kershaw told Hyun-Jin Ryu that the South Korean left-hander was going to take the mound on Thursday night against Mike Foltynewicz and the Atlanta Braves to begin the best-of-“ve Division Series. Im obviously kind of nervous, but I think its a good thing,Ž Ryu said through a translator Wednesday. The Dodgers obviously think ”ip-”opping Kershaw and Ryu is the right move, with manager Dave Roberts saying it allows both pitchers to have “ve days rest between starts. If Kershaw started Game 1, he would be on four days rest, while Ryu would be on six days rest. Kershaw starting the opener has always been the surest sign that its October. The face of the franchise has started eight of the past 10 postseason Game 1s. He can opt out of his contract after the World Series. He obviously wanted to pitch Game 1 and expected to,Ž Roberts said. But after talking to him and explaining our thoughts, he accepted it and he just said hell be ready to go for the second game.Ž Kershaw often has started on short rest in recent postseasons, but the Dodgers dont plan on that this time. Rookie Walker Buehler is set to go in Game 3, having impressed enough to be the heir apparent to Kershaw. It doesnt have to all fall on his shoulders like it has in the past,Ž starter-turned-reliever Alex Wood said of Kershaw. Slugger Matt Kemp added, We got a lot of guys who can get the job done.Ž Ryu is eager to make a mark after not pitching in the postseason since 2014, having been injured for most of the 2015 and 16 seasons. He was left off last years playoff rosters after going 5-9 with a 3.77 ERA. Still, Ryu has posted a better ERA (2.81) in his three career postseason games than Kershaw (4.35) in his 24 playoff games. Finding out that I made the postseason roster, especially not making it last year, was de“nitely huge for me,Ž he said. Im going to go full throttle from the very “rst pitch in the very “rst inning.Ž Ryu was 7-3 with a 1.97 ERA in the regular season. Fellow lefty Kershaw was 9-5 with a 2.73 ERA and team-high 155 strikeouts. Ryu had an edge over the “nal month of the season, posting a 1.88 ERA after overcoming a groin injury. Kershaw, also injured this season, had a 3.89 ERA in September. I think its pick your poison between the two of them,Ž Wood said. If needed, Kershaw could still start Game 5 in Los Angeles on normal rest, so the move allows him to be available twice in the best-of-5 series. If we get to that point, then well have a discussion,Ž Roberts said.Dodgers look to Ryu, not Kershaw, to set tone in opener AP PHOTOLos Angeles Dodgers Manny Machado, right, enters the batting cage as Yasiel Puig watches his hit during baseball practice Wednesday, in Los Angeles for todays Game 1 of the teams National League Division Series against the Atlanta Braves.

PAGE 29

The Sun | Thursday, October 4, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWILD CARDTuesday: Colorado 2, Chicago 1, 13 innings Wednesday: Oakland (Hendriks 0-1) at New York (Severino 19-8), lateTUESDAYS LATE BOX SCORE ROCKIES 2, CUBS 1, 13 INNINGSCOLORADO AB R H BI BB SO AVG. Blackmon cf 3 1 1 0 1 0 .333 Davis p 0 0 0 0 0 0 --e-Valaika ph 1 0 0 0 0 1 .000 Oh p 0 0 0 0 0 0 --McMahon 1b 1 0 0 0 0 0 .000 LeMahieu 2b 6 0 1 0 0 1 .167 Arenado 3b 5 0 1 1 0 1 .200 Story ss 6 1 3 0 0 1 .500 Holliday lf 3 0 1 0 0 2 .333 Parra lf 2 0 1 0 1 0 .500 Desmond 1b 5 0 1 0 0 2 .200 Rusin p 0 0 0 0 0 0 --Wolters c 1 0 1 1 0 0 1.000 Dahl rf-cf 6 0 0 0 0 1 .000 Iannetta c 3 0 0 0 0 2 .000 Ottavino p 0 0 0 0 0 0 --Gonzalez rf 2 0 1 0 0 0 .500 Freeland p 2 0 0 0 0 2 .000 Butera c 2 0 0 0 1 0 .000 Oberg p 0 0 0 0 0 0 --TOTALS 48 2 11 2 3 13 CHICAGO AB R H BI BB SO AVG. Zobrist rf-lf-2b 6 0 1 0 0 1 .167 Bryant lf-3b 6 0 1 0 0 3 .167 Rizzo 1b 4 0 1 0 0 0 .250 1-Gore pr-lf 2 1 0 0 0 2 .000 Baez ss 5 0 1 1 1 2 .200 Almora cf 5 0 2 0 0 2 .400 Murphy 2b-1b 4 0 0 0 1 1 .000 Contreras c 3 0 0 0 2 0 .000 Bote 3b 2 0 0 0 0 2 .000 b-La Stella ph 0 0 0 0 0 0 --Rosario p 0 0 0 0 0 0 --Cishek p 0 0 0 0 0 0 --Strop p 0 0 0 0 0 0 --d-Schwarber ph 1 0 0 0 0 1 .000 Hamels p 0 0 0 0 0 0 --f-Caratini ph 1 0 0 0 0 0 .000 Wilson p 0 0 0 0 0 0 --Hendricks p 0 0 0 0 0 0 --De La Rosa p 0 0 0 0 0 0 --Lester p 1 0 0 0 0 1 .000 a-Happ ph 0 0 0 0 1 0 --Chavez p 0 0 0 0 0 0 --c-Heyward ph-rf 3 0 0 0 0 1 .000 TOTALS 43 1 6 1 5 16 COLORADO 100 000 000 000 1„2 11 1 CHICAGO 000 000 010 000 0„1 6 0a-walked for Lester in the 6th. b-advanced on catcher interference for Bote in the 7th. c-struck out for Chavez in the 7th. d-struck out for Strop in the 9th. e-struck out for Davis in the 10th. f-grounded out for Hamels in the 11th. 1-ran for Rizzo in the 8th. E„Butera (1). LOB„Colorado 11, Chicago 10. 2B„LeMahieu (1), Story (1), Holliday (1), Baez (1). RBIs„Arenado (1), Wolters (1), Baez (1). SB„Baez (1), Gore (1). SF„ Arenado. S„Almora. Runners left in scoring position„Colorado 9 (Holliday 2, Desmond 2, Dahl 5); Chicago 4 (Almora, Heyward 2, Caratini). RISP„ Colorado 1 for 10; Chicago 1 for 6. Runners moved up„Parra. FIDP„Dahl. GIDP„LeMahieu, Rizzo. DP„Colorado 1 (LeMahieu, Story, Desmond); Chicago 2 (Bryant, Murphy), (Murphy, Baez, Rizzo).COLORADO IP H R ER BB SO NP ERA Freeland 6.2 4 0 0 1 6 82 0.00 Ottavino,BS,1-1 1 2 1 1 1 2 26 9.00 Davis 1.1 0 0 0 1 3 24 0.00 Oh 1.2 0 0 0 2 1 26 0.00 Rusin 1 0 0 0 0 0 7 0.00 Oberg, W,1-0 1.1 0 0 0 0 4 20 0.00 CHICAGO IP H R ER BB SO NP ERA Lester 6 4 1 1 1 9 86 1.50 Chavez 1 1 0 0 0 0 11 0.00 Rosario .1 0 0 0 1 0 9 0.00 Cishek .2 0 0 0 0 0 2 0.00 Strop 1 1 0 0 0 2 16 0.00 Hamels 2 2 0 0 1 1 29 0.00 Wilson .1 0 0 0 0 0 3 0.00 Hendricks,L,0-1 1.1 3 1 1 0 0 24 6.75 De La Rosa .1 0 0 0 0 1 6 0.00Inherited runners-scored„Ottavino 1-0, Davis 1-0, Rusin 2-0, Cishek 1-0, De La Rosa 2-0. HBP„Oberg (Gore). WP„Ottavino, De La Rosa. Umpires„Home, Chris Guccione; First, Mark Wegner; Second, Bill Miller; Third, James Hoye; Right, Gabe Morales; Left, Tripp Gibson. T„4:55. A„40,151 (41,649).DIVISION SERIES (Best-of-5; x-if necessary) AMERICAN LEAGUEAll games on TBSBoston vs. New York-Oakland winnerFriday: New York-Oakland winner at Boston (Sale 12-4), 7:32 p.m. Saturday: New York-Oakland winner at Boston (Price (16-7), 8:15 p.m. Monday: Boston (Porcello 17-7) at New YorkOakland winner, TBA x -Tuesday, Oct. 9: Boston at New YorkOakland winner, TBA x -Thursday, Oct. 11: New York-Oakland winner at Boston, TBAHouston vs. ClevelandFriday: Cleveland (Kluber 20-7) at Houston (Verlander 16-9), 2:05 p.m. Saturday: Cleveland (Carrasco 17-10) at Houston (Cole 15-5), 4:37 p.m. Monday: Houston (Keuchel 12-11) at Cleveland (Clevinger 13-8), TBA x -Tuesday, Oct. 9: Houston at Cleveland, TBA x -Thursday, Oct. 11: Cleveland at Houston, TBANATIONAL LEAGUEFS1 and MLB NetworkMilwaukee vs. ColoradoToday: Colorado at Milwaukee, 5:07 p.m. (FS1) Friday: Colorado at Milwaukee, 4:15 p.m. (FS1) Sunday: Milwaukee at Colorado, 4:37 p.m. (MLB) x -Monday: Milwaukee at Colorado, TBA x -Wednesday, Oct. 10: Colorado at Milwaukee, TBAAtlanta vs. Los AngelesToday: Atlanta (Mike Foltynewicz 13-10) at Los Angeles, 8:37 p.m. (MLB) Friday: Atlanta at Los Angeles, 9:37 p.m. (FS1) Sunday: Los Angeles at Atlanta, 8:07 p.m. (FS1) x -Monday: Los Angeles vs. Atlanta, TBA x -Wednesday, Oct. 10: Atlanta vs. Los Angeles, TBA PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 1 0 .750 82 90 New England 2 2 0 .500 95 84 Buffalo 1 3 0 .250 50 106 N.Y. Jets 1 3 0 .250 89 89 SOUTH W L T PCT. PF PA Tennessee 3 1 0 .750 75 73 Jacksonville 3 1 0 .750 88 56 Houston 1 3 0 .250 96 108 Indianapolis 1 3 0 .250 94 100 NORTH W L T PCT. PF PA Cincinnati 3 1 0 .750 126 113 Baltimore 3 1 0 .750 123 65 Cleveland 1 2 1 .375 102 104 Pittsburgh 1 2 1 .375 102 116 WEST W L T PCT. PF PA Kansas City 4 0 0 1.000 145 115 Denver 2 2 0 .500 84 97 L.A. Chargers 2 2 0 .500 111 120 Oakland 1 3 0 .250 97 123 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Dallas 2 2 0 .500 67 77 Philadelphia 2 2 0 .500 82 81 N.Y. Giants 1 3 0 .250 73 95 S OUTH W L T PCT. PF PA New Orleans 3 1 0 .750 137 121 Carolina 2 1 0 .667 71 60 Tampa Bay 2 2 0 .500 112 139 Atlanta 1 3 0 .250 116 122 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Green Bay 2 1 1 .625 92 83 Minnesota 1 2 1 .375 90 110 Detroit 1 3 0 .250 94 114 WEST W L T PCT. PF PA L.A. Rams 4 0 0 1.000 140 67 Seattle 2 2 0 .500 85 81 San Francisco 1 3 0 .250 100 118 Arizona 0 4 0 .000 37 94WEEK 5 Todays GameIndianapolis at New England, 8:20 p.m.Sundays GamesMiami 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s GameWashington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoWEEK 6 Thursday, Oct. 11Philadelphia at N.Y. Giants, 8:20 p.m.Sunday, Oct. 14Seattle vs Oakland at London, UK, 1 p.m. Chicago at Miami, 1 p.m. Indianapolis at N.Y. Jets, 1 p.m. Buffalo at Houston, 1 p.m. Tampa Bay at Atlanta, 1 p.m. Pittsburgh at Cincinnati, 1 p.m. Arizona at Minnesota, 1 p.m. L.A. Chargers at Cleveland, 1 p.m. Carolina at Washington, 1 p.m. L.A. Rams at Denver, 4:05 p.m. Jacksonville at Dallas, 4:25 p.m. Baltimore at Tennessee, 4:25 p.m. Kansas City at New England, 8:20 p.m.Monday, Oct. 15San Francisco at Green Bay, 8:15 p.m. Open: Detroit, New OrleansNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: ; FULL: ):TodayINDIANAPOLIS at NEW ENGLAND „ COLTS: OUT: TE Jack Doyle (hip), T Denzelle Good (not injury related-personal matter), WR T.Y. Hilton (chest/hamstring), CB Kenny Moore II (concussion), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion), RB Marlon Mack (hamstring). QUESTIONABLE: T Anthony Castonzo (hamstring), S Clayton Geathers (knee), CB Nate Hairston (ankle), C Ryan Kelly (hand), LB Darius Leonard (ankle), PK Adam Vinatieri (right groin). PATRIOTS: QUESTIONABLE: TE Rob Gronkowski (ankle), DL Adam Butler (knee), WR Josh Gordon (hamstring), DL Geneo Grissom (ankle), TE Jacob Hollister (chest), LB Elandon Roberts (calf), CB Eric Rowe (groin), DT Danny Shelton (elbow).SundayMIAMI at CINCINNATI „ DOLPHINS: DNP: WR Danny Amendola (not injury related), RB Brandon Bolden (hamstring), DE Andre Branch (knee), TE A.J. Derby (foot), CB Bobby McCain (knee), DE Cameron Wake (knee). LIMITED: LB Chase Allen (foot), WR DeVante Parker (quadricep). FULL: LB Stephone Anthony (hamstring), QB Luke Falk (left wrist), T JaWuan James (pectoral), S Reshad Jones (shoulder). BENGALS: DNP: RB Giovani Bernard (knee), TE Tyler Eifert (ankle), C Billy Price (foot). LIMITED: LB Preston Brown (shoulder), DE Michael Johnson (knee), RB Joe Mixon (knee), G Alex Redmond (shoulder), WR John Ross (groin). N.Y. GIANTS at CAROLINA „ GIANTS: DNP: LB Connor Barwin (knee), TE Evan Engram (knee), DL Damon Harrison (knee), WR Sterling Shepard (back). LIMITED: CB Eli Apple (groin), CB Antonio Hamilton (groin), WR Cody Latimer (knee), LB Olivier Vernon (ankle). PANTHERS: DNP: TE Greg Olsen (foot), DE Julius Peppers (not injury related). FULL: DT Vernon Butler (shoulder), WR Damiere Byrd (knee), WR Curtis Samuel (medical illness), G Trai Turner (concussion). DENVER at N.Y. JETS „ BRONCOS: DNP: LB Todd Davis (shoulder), DE Adam Gotsis (knee), CB Adam Jones (not injury related), P Marquette King (right thigh), T Jared Veldheer (knee). LIMITED: TE Jeff Heuerman (knee), LB Von Miller (thigh), G Billy Turner (knee). FULL: LB Brandon Marshall (knee), LB Shane Ray (wrist). JETS: DNP: WR Charone Peake (hamstring), TE Neal Sterling (concussion). LIMITED: C Spencer Long (knee, “nger), S Marcus Maye (ankle, foot). FULL: DE Henry Anderson (knee), T Kelvin Beachum (foot), DT Steve McLendon (knee), S Doug Middleton (knee), WR Terrelle Pryor (groin), CB Buster Skrine (knee), DE Leonard Williams (knee), LB Avery Williamson (thumb). JACKSONVILLE at KANSAS CITY „ JAGUARS: DNP: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), C Brandon Linder (knee, back), G Andrew Norwell (foot), TE Austin Seferian-Jenkins (core muscle). LIMITED: DE Calais Campbell (ankle), G A.J. Cann (triceps), T Jermey Parnell (knee), RB T.J. Yeldon (ankle). CHIEFS: DNP: S Eric Berry (heel). LIMITED: LB Dee Ford (groin), WR Sammy Watkins (hamstring). FULL: WR Chris Conley (ankle), DE Chris Jones (shoulder), C Mitch Morse (back) GREEN BAY at DETROIT „ PACKERS: DNP: WR Geronimo Allison (concussion), WR Randall Cobb (hamstring), TE Jimmy Graham (knee), QB Aaron Rodgers (knee). LIMITED: WR Davante Adams (calf), CB Jaire Alexander (groin), T Bryan Bulaga (back), G Justin McCray (shoulder). FULL: CB Kevin King (groin). LIONS: DNP: RB LeGarrette Blount (illness), LB Eli Harold (not injury related), G T.J. Lang (concussion), TE Michael Roberts (knee). LIMITED: DE Ezekiel Ansah (shoulder), DB Quandre Diggs (hand), DB Tracy Walker (ankle), S Tavon Wilson (back). BALTIMORE at CLEVELAND „ RAVENS: DNP: CB Anthony Averett (hamstring), WR John Brown (not injury related), CB Brandon Carr (knee), WR Michael Crabtree (not injury related), LB Anthony Levine (hamstring), S Eric Weddle (not injury related), LB Tim Williams (hamstring), G Marshal Yanda (not injury related). LIMITED: LB Chris Board (concussion), RB Alex Collins (knee), DT Willie Henry (abdomen), TE Hayden Hurst (foot). BROWNS: DNP: LB James Burgess (knee), WR Antonio Callaway (knee), WR Jarvis Landry (knee), S Damarious Randall (knee). FULL: DT Trevon Coley (wrist), DE Myles Garrett (wrist), QB Tyrod Taylor (back) ATLANTA at PITTSBURGH „ FALCONS: DNP: CB Justin Bethel (knee), DT Grady Jarrett (ankle, knee), WR Julio Jones (hand, ankle). LIMITED: LB Vic Beasley (ankle), RB Tevin Coleman (shin), RB Devonta Freeman (knee), LB Foyesade Oluokun (ankle), WR Mohamed Sanu (hip), DE Derrick Shelby (groin). STEELERS: DNP: CB Joe Haden (not injury related), WR Darrius Heyward-Bey (ankle), C Maurkice Pouncey (not injury related), QB Ben Roethlisberger (not injury related), LB Vince Williams (hamstring). LIMITED: S Morgan Burnett (groin). FULL: K Chris Boswell (left foot), CB Mike Hilton (elbow) T ENNESSEE at BUFFALO „ TITANS: DNP: T Dennis Kelly (illness), S Kenny Vaccaro (elbow), LB Wesley Woodyard (shoulder). LIMITED: WR Corey Davis (illness). FULL: RB David Fluellen (groin), QB Blaine Gabbert (concussion), QB Marcus Mariota (right elbow). BILLS: DNP: LB Lorenzo Alexander (not injury related), S Rafael Bush (shoulder), S Micah Hyde (groin), DT Kyle Williams (not injury related). LIMITED: TE Charles Clay (ankle), DE Shaq Lawson (hamstring). FULL: RB Marcus Murphy (rib) OAKLAND RAIDERS at LOS ANGELES CHARGERS „ RAIDERS: No Report. CHARGERS: No Report. MINNESOTA at PHILADELPHIA „ VIKINGS: DNP: RB Dalvin Cook (hamstring), DE Everson Griffen (knee, not injury related), CB Trae Waynes (concussion). LIMITED: D Tashawn Bower (ankle), DT Linval Joseph (shoulder), CB Marcus Sherels (ribs). FULL: S Anthony Harris (hamstring), DT Tom Johnson (ankle), LB Eric Kendricks (elbow), LS Kevin McDermott (“nger), T Riley Reiff (foot), WR Laquon Treadwell (“nger). EAGLES: DNP: DE Derek Barnett (shoulder), RB Corey Clement (quadricep), DT Fletcher Cox (ankle), WR Alshon Jeffery (chest), RB Darren Sproles (hamstring). LIMITED: T Jason Peters (quadricep) ARIZONA at SAN FRANCISCO „ CARDINALS: DNP: CB Bene Benwikere (neck), WR Larry Fitzgerald (hamstring, back), DE Markus Golden (knee), DT Corey Peters (elbow). LIMITED: LB Josh Bynes (wrist), TE Jermaine Gresham (achilles), T Andre Smith (elbow), CB Jamar Taylor (back), T John Wetzel (shoulder). FULL: T Korey Cunningham (thumb). 49ERS: No Report. L.A. RAMS at SEATTLE „ RAMS: No Report. SEAHAWKS: No Report. DALLAS at HOUSTON „ COWBOYS: DNP: C Travis Frederick (illness), LB Sean Lee (hamstring), WR Terrance Williams (not injury related). LIMITED: CB Chidobe Awuzie (ankle), WR Cole Beasley (ankle), DT Maliek Collins (knee), DE Demarcus Lawrence (shoulder), DT Antwaun Woods (calf). FULL: WR Tavon Austin (shoulder), RB Ezekiel Elliott (knee), S Jeff Heath (neck). TEXANS: DNP: CB Aaron Colvin (ankle), LB Brian Peters (ankle). LIMITED: LB Jadeveon Clowney (foot), WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), WR Will Fuller (hamstring), G Zach Fulton (shoulder), WR DeAndre Hopkins (thumb, ankle, hamstring), CB Johnathan Joseph (groin), G Senio Kelemete (knee), RB Lamar Miller (chest), DE J.J. Watt (thigh), CB Shareece Wright (shoulder). FULL: CB Kareem Jackson (thumb), T Kendall Lamm (shoulder), C Nick Martin (ankle), CB Kayvon Webster (achilles).MondayWASHINGTON at NEW ORLEANS „ REDSKINS: No Report. SAINTS: No Report.COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 29, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking: RECORD PTS. LW 1. Alabama (58) 5-0 1,497 1 2. Georgia 5-0 1,405 2 3. Ohio State (1) 5-0 1,395 4 4. Clemson (1) 5-0 1,278 3 5. Louisiana State 5-0 1,233 5 6. Notre Dame 5-0 1,216 8 7. Oklahoma 5-0 1,193 6 8. Auburn 4-1 1,002 10 9. West Virginia 4-0 998 12 10. Washington 4-1 978 11 11. Penn State 4-1 920 9 12. Central Florida 4-0 759 13 13. Kentucky 5-0 707 17 14. Stanford 4-1 700 7 15. Michigan 4-1 687 14 16. Wisconsin 3-1 642 15 17. Miami (Fla.) 4-1 600 16 18. Oregon 4-1 462 19 19. Texas 4-1 403 18 20. Michigan State 3-1 281 21 21. Colorado 4-0 225 „ 22. Florida 4-1 210 „ 23. North Carolina State 4-0 118 „ 24. Virginia Tech 3-1 89 „ 25. Oklahoma State 4-1 88 „ Others receiving votes: Boise State 86, South Florida 83, Syracuse 74, Cincinnati 35, Iowa 34, Texas A&M 31, Washington State 14, TCU 13, California 10, Maryland 10, Missouri 8, Mississippi State 3, Boston College 3, BYU 3, Arizona State 2, Appalachian State 2, Duke 1, Hawaii 1, San Diego State 1.THE AP TOP 25 SCHEDULEAll times EasternSaturdays GamesNo. 1 Alabama at Arkansas, noon No. 2 Georgia vs. Vanderbilt, 7:30 p.m. No. 3 Ohio State vs. Indiana, 4 p.m. No. 4 Clemson at Wake Forest, 3:30 p.m. No. 5 LSU at No. 22 Florida, 3:30 p.m. No. 6 Notre Dame at No. 24 Virginia Tech, 8 p.m. No. 7 Oklahoma vs. No. 18 Texas at Dallas, noon No. 8 Auburn at Mississippi State, 7:30 p.m. No. 9 West Virginia vs. Kansas, noon No. 10 Washington at UCLA, 7:30 p.m. No. 12 UCF vs. SMU, 7 p.m. No. 13 Kentucky at Texas A&M, 7 p.m. No. 14 Stanford vs. Utah, 10:30 p.m. No. 15 Michigan vs. Maryland, noon No. 16 Wisconsin vs. Nebraska, 7:30 p.m. No. 17 Miami vs. Florida State, 3:30 p.m. No. 20 Michigan State vs. Northwestern, noon No. 21 Colorado vs. Arizona State, 4 p.m. No. 23 NC State vs. Boston College, 12:30 p.m. No. 25 Oklahoma State vs. Iowa State, 3:30 p.m.SCHEDULEAll times Eastern (Subject to change)Todays Games SOUTHGeorgia State (2-3) at Troy (4-1), 7:30 p.m.SOUTHWESTTulsa (1-2) at Houston (3-1), 8 p.m.Fridays Games EASTDartmouth (3-0) at Yale (2-1), 6 p.m.SOUTHGeorgia Tech (2-3) at Louisville (2-3), 7 p.m. Middle Tenn. (2-2) at Marshall (3-1), 7:30 p.m.FAR WESTUtah State (3-1) at BYU (3-2), 9 p.m.Saturdays Games EASTColgate (4-0) at Bucknell (1-4), noon Illinois (2-2) at Rutgers (1-4), noon East Carolina (2-2) at Temple (1-3), noon Kansas (2-3) at West Virginia (4-0), noon Syracuse (4-1) at Pittsburgh (2-3), 12:20 p.m. Marist (1-3) at Columbia (2-1), 1 p.m. Bryant (3-1) at Duquesne (3-2), 1 p.m. Georgetown (1-4) at Fordham (0-4), 1 p.m. Holy Cross (1-4) at New Hampshire (0-4), 1 p.m. Lehigh (1-3) at Princeton (3-0), 1 p.m. Brown (1-2) at Rhode Island (3-1), 1 p.m. CCSU (2-3) at Robert Morris (0-3), 1 p.m. Harvard (2-1) at Cornell (1-2), 1:30 p.m. Penn (2-1) at Sacred Heart (3-1), 3 p.m. Villanova (3-2) at Maine (2-2), 3:30 p.m. South Florida (4-0) at UMass (2-4), 3:30 p.m. Stony Brook (4-1) at Towson (3-1), 4 p.m.SOUTHSan Diego (2-2) at Morehead State (1-3), noon Missouri (3-1) at South Carolina (2-2), noon Boston College (4-1) at NC State (4-0), 12:30 p.m. Jacksonville (1-2) at Davidson (4-1), 1 p.m. SC State (0-4) at Morgan State (1-3), 1 p.m. Elon (3-1) at James Madison (4-1), 1:30 p.m. W. Carolina (2-1) at Samford (1-4), 1:30 p.m. Wagner (1-4) at Campbell (4-1), 2 p.m. Lane (0-4) at Hampton (1-3), 2 p.m. Presbyterian (2-1) at Kennesaw State (4-1), 2 p.m. Howard (1-2) at NC Central (1-3), 2 p.m. Alabama State (1-3) at Alcorn State (4-1), 3 p.m. Wofford (3-1) at Chattanooga (4-1), 3 p.m. Delaware (2-2) at Richmond (2-3), 3 p.m. Gardner-Webb (1-3) at ETSU (4-1), 3:30 p.m. LSU (5-0) at Florida (4-1), 3:30 p.m. S. Alabama (1-4) at Ga. Southern (3-1), 3:30 p.m. Florida State (3-2) at Miami (4-1), 3:30 p.m. Clemson (5-0) at Wake Forest (3-2), 3:30 p.m. Albany (NY) (2-2) at Wm. & Mary (1-3), 3:30 p.m. MVSU (0-3) at Bethune-Cookman (2-3), 4 p.m. Jacksonville State (3-1) at E. Ky. (2-2), 4 p.m. Norfolk State (3-1) at Florida A&M (3-2), 4 p.m. La.-Monroe (2-3) at Mississippi (3-2), 4 p.m. Old Dominion (1-4) at FAU (2-3), 5 p.m. Charleston Southern (1-2) at Savannah State (0-4), 6 p.m. Tenn. State (2-1) at Austin Peay (2-3), 7 p.m. NC A&T (4-1) at Delaware State (0-4), 7 p.m. Oklahoma Panhandle State (2-3) at Grambling State (1-3), 7 p.m. UAB (3-1) at Louisiana Tech (3-1), 7 p.m. Abilene Christian (2-3) at McNeese State (4-1), 7 p.m. UConn (1-4) at Memphis (3-2), 7 p.m. W. Florida (4-1) at N. Alabama (3-2), 7 p.m. Nicholls (3-2) at Northwestern State (2-2), 7 p.m. SE Missouri (2-2) at Tenn. Tech (0-5), 7 p.m. SMU (2-3) at UCF (4-0), 7 p.m. Vanderbilt (3-2) at Georgia (5-0), 7:30 p.m. Auburn (4-1) at Miss. State (3-2), 7:30 p.m. Notre Dame (5-0) at Virginia Tech (3-1), 8 p.m.MIDWESTBuffalo (4-1) at Cent. Michigan (1-4), noon Tulane (2-3) at Cincinnati (5-0), noon Maryland (3-1) at Michigan (4-1), noon Northwestern (1-3) at Mich. State (3-1), noon E. Michigan (2-3) at W. Michigan (3-2), noon Valparaiso (0-4) at Dayton (2-3), 1 p.m. Butler (3-1) at Drake (2-1), 2 p.m. N. Dakota State (4-0) at N. Iowa (2-2), 2 p.m. N. Illinois (2-3) at Ball State (2-3), 3 p.m. W. Illinois (2-2) at Illinois State (3-1), 3 p.m. Missouri State (2-1) at S. Dakota (2-2), 3 p.m. Miami (Ohio) (1-4) at Akron (2-1), 3:30 p.m. Ohio (2-2) at Kent State (1-4), 3:30 p.m. Iowa (3-1) at Minnesota (3-1), 3:30 p.m. Bowling Green (1-4) at Toledo (2-2), 3:30 p.m. Indiana (4-1) at Ohio State (5-0), 4 p.m. S. Illinois (1-3) at Youngstown State (1-3), 6 p.m. Murray State (1-3) at E. Illinois (1-4), 7 p.m. Ind. State (2-2) at S. Dakota State (2-1), 7 p.m. Nebraska (0-4) at Wisconsin (3-1), 7:30 p.m.SOUTHWESTAlabama (5-0) at Arkansas (1-4), noon Oklahoma (5-0) vs. Texas (4-1) at Dallas, noon S.F. Austin (1-3) at Sam Houston St. (2-2), 2 p.m. Jackson State (1-2) at Ark.-Pine Bluff (1-4), 3:30 p.m. Kansas State (2-3) at Baylor (3-2), 3:30 p.m. Iowa State (1-3) at Okla. State (4-1), 3:30 p.m. SE La. (2-3) at Incarnate Word (2-2), 5 p.m. Houston Baptist (1-3) at Cent. Ark. (2-2), 7 p.m. UTSA (2-3) at Rice (1-4), 7 p.m. Kentucky (5-0) at Texas A&M (3-2), 7 p.m. Ala. A&M (2-3) at Texas Southern (1-3), 7 p.m. La.-Lafayette (1-4) at Texas State (1-3), 7 p.m. North Texas (4-1) at UTEP (0-5), 7:30 p.m.FAR WESTUC Davis (3-1) at N. Colorado (0-5), 2:05 p.m. S. Utah (0-4) at E. Washington (4-1), 3:05 p.m. Navy (2-2) at Air Force (1-3), 3:30 p.m. San Diego State (3-1) at Boise St. (3-1), 3:30 p.m. Arizona State (3-2) at Colorado (4-0), 4 p.m. Portland State (1-4) at Montana (4-1), 4 p.m. New Mexico (2-2) at UNLV (2-2), 4 p.m. Weber State (3-1) at N. Arizona (2-3), 5:30 p.m. Idaho (2-2) at Idaho State (3-1), 5:35 p.m. Washington (4-1) at UCLA (0-4), 7:30 p.m. Liberty (2-2) at New Mexico State (1-4), 8 p.m. Wash. State (4-1) at Oregon State (1-4), 8 p.m. Cal Poly (1-4) at Sacramento State (2-2), 9 p.m. California (3-1) at Arizona (2-3), 10 p.m. Fresno State (3-1) at Nevada (3-2), 10:30 p.m. Colo. State (1-4) at San Jose State (0-4), 10:30 p.m. Utah (2-2) at Stanford (4-1), 10:30 p.m. Wyoming (2-3) at Hawaii (5-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Thursday National League Division SeriesFAVORITE LINE UNDERDOG LINE at Milwaukee Off Colorado Off at Los Angeles -170 Atlanta +158American League Division Series Fridayat Houston -137 Cleveland +127NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE Chicago -118 at Ottawa +108 at Pittsburgh Off Washington Off at Carolina -138 N.Y. Islanders +128 Boston -117 at Buffalo +107 Columbus -130 at Detroit +120 Nashville -139 at N.Y. Rangers +129 at St. Louis -114 Winnipeg +104 at Dallas -185 Arizona +170 at Colorado -133 Minnesota +123 at Las Vegas -160 Philadelphia +150COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Houston 16 17 70 Tulsa at Troy 18 14 54 Ga. StateFridayat Marshall 7 6 52 Mid. Tenn. Georgia Tech 2 4 57 at Louisville at BYU 3 2 53 Utah StateSaturdayat Ga. Southern 11 13 54 So.Alabama South Florida 13 14 71 at UMass Clemson 16 18 62 at WFU at Temple 14 10 52 E. Carolina No. Illinois 7 2 52 at Ball St. Syracuse 5 3 58 at Pittsburgh at UCF 26 24 75 SMU at FAU 15 14 65 Old Dominion at Ohio State 28 25 64 Indiana at N.C. State 3 4 58 Boston Col. LSU 3 2 43 at Florida Missouri +2 1 63 at S.Carolina at Michigan 18 17 47 Maryland at Cincinnati 8 7 48 Tulane Ohio 14 13 71 at Kent St. at W. Michigan 2 4 57 E. Michigan Buffalo 7 7 51 at Cent.Mich. at Akron 3 3 49 Miami (OH) Notre Dame 1 6 57 at Va. Tech Illinois 1 5 49 at Rutgers at Boise St. 17 14 52 San Diego St. at Colorado 1 3 64 Arizona St. Liberty 5 4 63 at NMSU North Texas 25 27 53 at UTEP Washington 22 20 50 at UCLA at Stanford 5 5 46 Utah Fresno St. 13 13 60 at Nevada Washington St. 14 17 65 at Oregon St. California Pk 2 57 at Arizona at UNLV 11 9 63 New Mexico at Michigan St. 10 10 43 Northwestrn at West Virginia 24 29 61 Kansas Alabama 34 35 55 at Arkansas at Louisiana Tech 9 9 55 UAB at Texas A&M 7 5 50 Kentucky at Oklahoma St. 10 11 54 Iowa St. at Georgia 28 26 54 Vanderbilt Iowa 2 7 43 at Minnesota at Toledo 20 21 71 Bowl.Green Auburn 4 3 41 at Miss. St. Navy 3 3 48 at Air Force at Mississippi 21 22 75 ULM Oklahoma 9 7 61 Texas at Memphis 32 35 78 Uconn ULL 3 3 59 at Texas St. at Rice +1 2 50 UTSA at Baylor 2 4 55 Kansas St. at Miami 11 13 48 Florida St. at Wisconsin 22 18 57 Nebraska Colorado St. 4 2 62 at SanJoseSt. at Hawaii 1 3 57 WyomingNATIONAL FOOTBALL LEAGUE TodayFAVORITE OPEN TODAY O/U UNDERDOG at New England 8 10 50 IndianapolisSundayBaltimore 1 3 47 at Cleveland at Kansas City 3 3 49 Jacksonville Tennessee 4 3 39 at Buffalo at Carolina 5 7 44 N.Y. Giants at N.Y. Jets Pk 1 42 Denver at Pittsburgh 4 3 57 Atlanta Green Bay 1 1 51 at Detroit at Cincinnati 5 6 49 Miami at L.A. Chargers 5 5 53 Oakland at San Francisco 3 4 41 Arizona at Philadelphia 3 3 45 Minnesota L.A. Rams 6 7 50 at Seattle at Houston 4 3 45 DallasMondayat New Orleans 6 6 53 Washington Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Announced Chicago Cubs INF Addison Russell accepted a 40-game suspension for violating Major League Baseballs Joint Domestic Violence, Sexual Assault and Child Abuse Policy, retroactive to Sept. 21.American LeagueBALTIMORE ORIOLES „ Fired Buck Showalter manager. Recalled C Andrew Susac, SS Engelb Vielma and OF Anthony Santander from Norfolk (IL) and RHP Hunter Harvey from Bowie (EL). CHICAGO WHITE SOX „ Assigned C Dustin Garneau outright to Charlotte (IL). CLEVELAND INDIANS „ Recalled RHPs Ben Taylor and Julian Merryweather, 2B Eric Stamets, OFs Oscar Mercado and Bradley Zimmer and S Yu Chang from Columbus (IL). KANSAS CITY ROYALS „ Recalled 2B Ramon Torres, OFs Bubba Starling and Paulo Orlando and RHPs Scott Barlow, Jason Adam and Trevor Oaks from Omaha (PCL) and 3B Kelvin Gutierrez, RHP Andres Machado and 1B Samir Duenez from Northwest Arkansas (TL). MINNESOTA TWINS „ Recalled OFs Zack Granite and Byron Buxtonl, LHP Lewis Thorpe and RHP Fernando Romero from Rochester (IL). OAKLAND ATHLETICS „ Recalled SS Jorge Mateo from Las Vegas (PCL). TEXAS RANGERS „ Recalled RHP Ricardo Rodriguez from Nashville (PCL) and C Jose Trevino, RHP Jonathan Hernandez and LHPs Brett Martin and Joe Palumbo from Frisco (TL).National LeagueARIZONA DIAMONDBACKS „ Recalled RHPs Braden Shipley and Joey Krehbiel from Reno (PCL) and LHP Jared Miller and 2B Domingo Leyba from Jackson (SL). CHICAGO CUBS „ Recalled RHP Oscar De La Cruz from Tennessee (SL). CINCINNATI REDS „ Assigned C Tim Federowicz and OF Gabriel Guerrero outright to Louisville (IL). MIAMI MARLINS „ Recalled LHP Dillon Peters, OF Braxton Lee and RHPs Tyler Cloyd and James Needy from New Orleans (PCL) and LHP Miguel Del Pozo and RHP Merandy Gonzalez from Jacksonville (SL). MILWAUKEE BREWERS „ Recalled SS Mauricio Dubon and RHPs Aaron Wilkerson and Adrian Houser from San Antonio (PCL) and RHP Marcos Diplan from Biloxi (SL). NEW YORK METS „ Recalled LHP P.J. Conlon, SS Luis Guillorme and RHPs Gerson Bautista, Chris Flexen and Jamie Callahan from Syracuse (IL), RHP Franklyn Kilome from Binghamton (EL) and 2B Gavin Cecchini from St. Lucie (FSL). PITTSBURGH PIRATES „ Reinstated OF Gregory Polanco from the 10-day DL. Recalled SS Max Moroff and RHPs Jesus Liranzo and Alex McRae from Indianapolis (IL), RHP Dario Agrazal from Altoona (EL) and RHP Luis Escobar from Bristol (Appalachian). SAN DIEGO PADRES „ Designated LHP Jose Torres for assignment. Reinstated 3B Christian Villanueva from the 10-day DL. Recalled 2B Carlos Asuaje, Cs Luis Torrens and Raffy Lopez and RHPs Walker Lockett and Colin Rea from El Paso (PCL) and SS Allen Cordoba from Lake Elsinore (Cal). SAN FRANCISCO GIANTS „ Reinstated OF Steven Duggar from the 10-day DL.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Signed DB Arrion Springs to the practice squad. DETROIT LIONS „ Signed OL Andrew Donnal. Signed S Rolan Milligan to the practice squad. LOS ANGELES RAMS „ Signed PK Cairo Santos. NEW YORK GIANTS „ Signed OT Jylan Ware to the practice squad. OAKLAND RAIDERS „ Placed OT Donald Penn on injured reserve. Signed OL Ian Silberman from Tennessees practice squad. TENNESSEE TITANS „ Signed OL Jamil Douglas to the practice squad.HOCKEYNational Hockey LeagueNHL „ Suspended Washington F Tom Wilson 20 games for a blindside hit to the head during a preseason game. ANAHEIM DUCKS „ Assigned G Angus Redmond from San Diego (AHL) to Reading (ECHL). DALLAS STARS „ Assigned D Ondrej Vala and Chris Martenet from Texas (AHL) to Idaho (ECHL). DETROIT RED WINGS „ Recalled D Joe Hicketts, D Filip Hronek and RW Luke Witkowski from Grand Rapids (AHL). MINNESOTA WILD „ Traded D Gustav Olofsson to Montreal for F Will Bitten. Assigned Bitten to Iowa (AHL). Assigned F Dante Salituro from Iowa (AHL) to Allen (ECHL). NASHVILLE PREDATORS „ Assigned Fs Tyler Moy and Carl Persson from Milwaukee (AHL) to Atlanta (ECHL). OTTAWA SENATORS „ Assigned G Filip Gustavsson from Belleville (AHL) to Brampton (ECHL). WINNIPEG JETS „ Assigned D Simon Bourque from Manitoba to Jacksonville (ECHL).American Hockey LeagueBELLEVILLE SENATORS „ Assigned F Ryan Scarfo to Brampton (ECHL). HERSHEY BEARS „ Assigned Gs Parker Mlner and Adam Morrison to South Carolina (ECHL). LEHIGH VALLEY PHANTOMS „ Loaned F Alex Krushelnyski to Reading (ECHL). MANITOBA MOOSE „ Assigned G Tanner Jaillet to Jacksonville (ECHL). PROVIDENCE BRUINS „ Assigned F Brett McKenzie and D Olivier Galipeau to Atlanta (ECHL). ROCHESTER AMERICANS „ Assigned D Arvikn Atwal to Cincinnati (ECHL). ROCKFORD ICEHOGS „ Assigned G Matt Tompkins to Indy (ECHL). TEXAS STARS „ Assigned Fs Brad McClure and Spencer Naas and D Nolan Gluchowski to Idaho (ECHL). TORONTO MARLIES „ Assigned F Kristian Pospisil to Newfoundland (ECHL). WILKES-BARRE/SCRANTON PENGUINS „ Assigned F Renars Krastenbergs and D Johnny Austin to Wheeling (ECHL).ECHLADIRONDACK THUNDER „ Signed D Kelly Summers. ALLEN AMERICANS „ Signed F Jordy Stallard to a tryout agreement. ATLANTA GLADIATORS „ Released Fs Matt Harrington and Hunter Stewart and D Robbie Hall from tryout agreements. FLORIDA EVERBLADES „ Loaned D Matt Finn to Grand Rapids (ECHL). IDAHO STEELHEADS „ Loaned F Kale Kessy to Manitoba (AHL). INDY FUEL „ Released Fs Tim Perks and Jamie Hill and G Tyler Green from tryout agreements. Released F Tyler Whitney. KANSAS CITY MAVERICKS „ Released F Eric Freschi. ORLANDO SOLAR BEARS „ Signed F Hunter Fejes. TULSA OILERS „ Released F Chad Thibodeau. UTAH GRIZZLIES „ Released D/F Erik Soderlund from a tryout agreement. WICHITA THUNDER „ Released D Kodi Schwarz from a tryout agreement.COLLEGESHOFSTRA „ Named Tim McIntee volunteer assistant mens lacrosse coach. RUTGERS „ Named Tom Conley assistant baseball coach.PRO BASKETBALLNBA PRESEASONAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB New York 2 0 1.000 „ Philadelphia 2 0 1.000 „ Toronto 1 1 .500 1 Boston 1 2 .333 1 Brooklyn 0 1 .000 1 SOUTHEAST DIVISION W L PCT GB Atlanta 1 0 1.000 „ Charlotte 2 1 .667 „ Washington 0 1 .000 1 Orlando 0 1 .000 1 Miami 0 2 .000 1 CENTRAL DIVISION W L PCT GB Cleveland 1 0 1.000 „ Chicago 1 0 1.000 „ Detroit 0 0 .000 Indiana 0 0 .000 Milwaukee 0 0 .000 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Houston 1 0 1.000 „ Dallas 1 0 1.000 „ San Antonio 1 0 1.000 „ Memphis 0 1 .000 1 New Orleans 0 2 .000 1 NORTHWEST DIVISION W L PCT GB Denver 2 0 1.000 „ Utah 2 0 1.000 „ Minnesota 1 0 1.000 Oklahoma City 0 0 .000 1 Portland 0 1 .000 1 PACIFIC DIVISION W L PCT GB Sacramento 1 0 1.000 „ L.A. Clippers 1 0 1.000 „ Golden State 0 1 .000 1 Phoenix 0 1 .000 1 L.A. Lakers 0 2 .000 1 Games against non-NBA teams do not count in the standingsTuesdays GamesCharlotte 122, Miami 113 Cleveland 102, Boston 95 Houston 131, Memphis 115 Utah 105, Toronto 90 Denver 113, L.A. Lakers 111Wednesdays GamesNew York 107, Brooklyn 102 Chicago at Milwaukee, late Detroit at Oklahoma City, late New Zealand Breakers at Phoenix, late Minnesota at L.A. Clippers, lateTodays GamesIndiana at Houston, 8 p.m. Sacramento at L.A. Lakers, 10:30 p.m.Fridays GamesDallas vs. Philadelphia at Shanghai, 7:30 a.m. Flamengo Flamengo at Orlando, 7 p.m. Melbourne United at Toronto, 7 p.m. Miami at Washington, 7 p.m. New Orleans at New York, 7:30 p.m. Atlanta at Memphis, 8 p.m. Oklahoma City at Minnesota, 8 p.m. Detroit at San Antonio, 8:30 p.m. Adelaide 36ers at Utah, 9 p.m. Perth Wildcats at Denver, 9 p.m. Portland at Phoenix, 10 p.m. Sacramento vs. Golden State at Seattle, 10:30 p.m.PRO HOCKEYNHL REGULAR SEASONAll times Eastern EASTERN CONFERENCEATLANTIC DIVISION GP W L OT PTS GF GA Toronto 1 1 0 0 2 3 2 Montreal 1 0 0 1 1 2 3 Florida 0 0 0 0 0 0 0 Buffalo 0 0 0 0 0 0 0 Detroit 0 0 0 0 0 0 0 Ottawa 0 0 0 0 0 0 0 Tampa Bay 0 0 0 0 0 0 0 Boston 0 0 0 0 0 0 0 METROPOLITAN DIVISION GP W L OT PTS GF GA Pittsburgh 0 0 0 0 0 0 0 Columbus 0 0 0 0 0 0 0 Carolina 0 0 0 0 0 0 0 N.Y. Rangers 0 0 0 0 0 0 0 Washington 0 0 0 0 0 0 0 Philadelphia 0 0 0 0 0 0 0 New Jersey 0 0 0 0 0 0 0 N.Y. Islanders 0 0 0 0 0 0 0 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA St. Louis 0 0 0 0 0 0 0 Winnipeg 0 0 0 0 0 0 0 Minnesota 0 0 0 0 0 0 0 Nashville 0 0 0 0 0 0 0 Chicago 0 0 0 0 0 0 0 Dallas 0 0 0 0 0 0 0 Colorado 0 0 0 0 0 0 0 PACIFIC DIVISION GP W L OT PTS GF GA Los Angeles 0 0 0 0 0 0 0 Arizona 0 0 0 0 0 0 0 Edmonton 0 0 0 0 0 0 0 Vancouver 0 0 0 0 0 0 0 Anaheim 0 0 0 0 0 0 0 Vegas 0 0 0 0 0 0 0 Calgary 0 0 0 0 0 0 0 San Jose 0 0 0 0 0 0 0 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Wednesdays GamesToronto 3, Montreal 2, OT Boston at Washington, late Calgary at Vancouver, late Anaheim at San Jose, lateTodays GamesWashington at Pittsburgh, 7 p.m. Boston at Buffalo, 7 p.m. N.Y. Islanders at Carolina, 7 p.m. Columbus at Detroit, 7:30 p.m. Nashville at N.Y. Rangers, 7:30 p.m. Chicago at Ottawa, 7:30 p.m. Winnipeg at St. Louis, 8 p.m. Arizona at Dallas, 8:30 p.m. Minnesota at Colorado, 9 p.m. Philadelphia at Vegas, 10 p.m.Fridays GamesCarolina at Columbus, 7 p.m. San Jose at Los Angeles, 10:30 p.m.Saturdays GamesEdmonton vs. New Jersey at Goteborg, Swe., 1 p.m. Winnipeg at Dallas, 7 p.m. Montreal at Pittsburgh, 7 p.m. N.Y. Rangers at Buffalo, 7 p.m. Ottawa at Toronto, 7 p.m. Florida at Tampa Bay, 7 p.m. Nashville at N.Y. Islanders, 7 p.m. Vegas at Minnesota, 8 p.m. Chicago at St. Louis, 8 p.m. Philadelphia at Colorado, 9 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Calgary, 10 p.m.MAPLE LEAFS 3, CANADIENS 2, OTMONTREAL 1 1 0 0 „ 2 TORONTO 1 1 0 1 „ 3First Period„1, Montreal, Lehkonen 1 (Domi, Byron), 9:34. 2, Toronto, Matthews 1 (Kadri, Rielly), 12:57 (pp). Penalties„Drouin, MTL, (hooking), 11:02. Second Period„3, Toronto, Tavares 1 (Kadri, Dermott), 18:07. 4, Montreal, Shaw 1 (Kotkaniemi, Domi), 19:46 (pp). Penalties„ Lehkonen, MTL, (tripping), 3:36; Domi, MTL, (tripping), 7:44; Toronto bench, served by Johnsson (too many men on the ice), 8:47; Hyman, TOR, (holding), 18:23; Ozhiganov, TOR, (hooking), 19:57. Third Period„None. Penalties„Hainsey, TOR, (interference), 6:00. Overtime„5, Toronto, Matthews 2 (Marleau, Gardiner), 1:01. Penalties„None. Shots on Goal„Montreal 9-12-15„36. Toronto 9-9-7-1„26. Power -play opportunities„Montreal 1 of 4; Toronto 1 of 3. Goalies„Montreal, Price 0-0-1 (26 shots-23 saves). Toronto, Andersen 1-0-0 (36-34). A„19,589 (18,819). T„2:37. Referees„Francis Charron, Jon Mclsaac. Linesmen„Scott Driscoll, Mark Shewchyk.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR SAFEWAY OPENSite: Napa, Calif. Course: Silverado Resort. Yardage: 7,166. Par: 72. Purse: $6.2 million. Winners share: $1,116,000. Television: Today-Sunday, 5:30-8:30 p.m. (Golf Channel). Defending champion: Brendan Steele. FedEx Cup champion: Justin Rose. Last tournament: Tiger Woods won the Tour Championship. Notes: This is the “rst tournament of the new 2018-19 PGA Tour season. ... Phil Mickelson is the only Ryder Cup player at the Safeway Open. His management company runs the tournament. ... The tournament “nished last year shortly before wild“res closed in on Silverado. ... Mickelson and Patrick Cantlay are the only players in the “eld who were at the Tour Championship two weeks ago.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018By TERESA M. WALKERAP SPORTS WRITERUnder Nick Saban, the Alabama Crimson Tide always seems to start the season racking up wins. The Georgia Bulldogs also seem to be starting that trend with Kirby Smart in charge. But not everything is going according to plan in the Southeastern Conference. LSU coach Ed Orgeron, the odds-on favorite to be the “rst SEC coach “red before the season, has his Tigers cruising as one of the leagues last undefeated teams in October. And Kentucky, yes the SEC school best known for its basketball team, also is 5-0 along with Alabama, Georgia and LSU. The Wildcats are also enjoying their highest football ranking at No. 13 since 2007 Kentucky coach Mark Stoops isnt surprised at his Wildcats success. I was very con“dent in the team, just in what we were doing and our approach and the way weve been going about our business,Ž Stoops said. I knew we had some good players that were really working hard and focused, and good leadership. My thoughts werent on (the) record. My thoughts were on the preparation on where we were at through the summer, and getting ready to go.Ž Even Alabama is winning in a way few could have predicted. Making Tua Tagovailoa the Crimson Tides starting quarterback after his walk-off touchdown pass last January to help Alabama win its “fth national championship under Saban has sparked Alabamas passing game. The Crimson Tide still can run all over opponents and smother them with defense. Now the Tide leads the nation scoring 54.2 points a game and Tagovailoa is the nations top-rated passer with 14 TDs and no interceptions. Both he and the Tide have been so good that the quarterback has thrown only 19 passes in the second half. He has yet to play in the fourth quarter of any of their “rst “ve games. Hes been very, very ef“cient and played very, very well,Ž Saban said. I expect every player to play that way. But hes probably exceeded that to some degree, in terms of his consistency. Hopefully well be able to do the things we need to do to help him continue to play with that kind of consistency.Ž Orgeron certainly has been helped by having quarterback Joe Burrow, a transfer from Ohio State, running LSUs offense. Burrow said he heard all the predictions that the Tigers would go 6-6 this season. Coming from Ohio State, I know what talent is, and I knew coming in, people told me we didnt have a lot of talent on offense,Ž Burrow said. And I walk in in the summer and you see all these big, fast, strong guys, and I knew we had the capability to be something special. And then you see Coach (Steve Ensminger) Es offense I knew that we could do it.Ž Kentucky may have the SECs biggest surprise not only this season but for the decades by handing Florida the Gators “rst loss in the Swamp to Kentucky since 1979 and “rst in the annual series since 1986. Smart refuses to say whether second-ranked Georgia is where he expected at this point. Its extremely hypothetical because I dont think you can say where I thought they would be,Ž Smart said. Were a work in progress. Were a child trying to learn to walk and then run, then sprint. And were not sprinting. I dont know if were jogging yet. I dont know where we are on the continuum. But we have to improve.Ž Kentucky is coming off 7-6 seasons and bowl berths. Stoops also has a transfer at quarterback in Terry Wilson, who started his career at Oregon. But the Wildcats are winning with 2,000-yard rusher Benny Snell Jr. busting school records, a deep offensive line and a veteran defense led by linebacker Josh Allen who stuck around another year. Now Stoops and his Wildcats have set their sights on much more „ if they can avoid looking ahead to Nov. 3 when Georgia visits in a game that could decide the Eastern Division title. Thats the same day LSU hosts Alabama in a Western Division showdown, if the Tigers can handle Georgias visit on Oct. 13. Oh, there is no question,Ž Stoops said. We expect to.Ž By then, it might not be surprising at all.LSU, Kentucky undefeated starts only part of SECs surprisesBy JOEDY McCREARYAP SPORTS WRITERThe construction boom around the Atlantic Coast Conference is showing no signs of slowing down. In the seemingly never-ending facility arms race in big-time college football, some schools hope player-friendly project will give them an edge and help them keep up with their ACC peers „ and other programs around the country. The world of intercollegiate athletics, especially in the Southeast, is extraordinarily competitive,Ž Florida State President John Thrasher said. Youve seen what Alabama has done, Clemson has done, Florida does. We know that we need to stay competitive. Not better necessarily, not more, but competitive so that our student-athletes can have the same opportunities that the ones in the past have had and certainly hopefully ones in the future will have.Ž Earlier in the decade, the building boom centered on indoor practice facilities. By the end of this month, every ACC team will have one „ all but two of them were built since 2011 „ putting all 14 conference schools on relatively even footing in that regard. But with big money continuing to pour into the schools from boosters and from the ACC league of“ce „ thanks to its television deal with ESPN „ there is no shortage of ways for schools to spend it. The ACC distributed an average of $26.6 million to each full-time member in 2016-17, according to its most recent tax documents, and that number “gures to only increase once the leagues ESPN-backed TV network launches in 2019. Despite that, four of the ACCs eight public schools „ Virginia, Virginia Tech, North Carolina State and Georgia Tech „ showed budget de“cits, each higher than $3 million, according to a study of schools revenue and expense reports from the 2017 “scal year published over the summer by USA Today. According to the study, the de“cits at those four schools turn into surpluses when subsidies „ which include student fees, direct and indirect institutional support and state money allocated to the athletic departments „ are counted as revenue. Thrashers comments came as Florida State kicked off a $100 million multisport fundraising campaign with $60 million of that for a new football operations building. Louisville spent $63 million to improve Cardinal Stadium and also renovated its training facility to add meeting rooms, pools and an auditorium and more than doubled the size of its weight room. Syracuse is remodeling its meeting, locker and weight rooms, and is spending $118 million to upgrade the nearly 40-year-old Carrier Dome with a new roof and scoreboard, and an air conditioning system, starting in 2020. We want to be competitive and we want to be able to resource all of our sports appropriately so that they can have competitive success,Ž Syracuse athletic director John Wildhack said. But when it comes to facilities in the ACC, Clemson has set the standard. The Tigers opened a $55 million team headquarters two years ago that has amusement park amenities, including a miniature golf course, a slide, basketball court and a nap room „ yes, a nap room. With the team pursuing its fourth straight ACC title and College Football Playoff berth, they feel the investment is paying off. Theres no doubt it makes a statement that football and athletics is very important at Clemson. That youre going to have every resource,Ž Clemson co-offensive coordinator Jeff Scott said. Its like the sign Best is the Standard. Were not just going to ask you for your best, were going to give you the best resources that we can give you. And I think it makes a very loud statement to recruits and their families.Ž Other schools take a more practical approach to facilities. That can be a challenge at broad-based programs like North Carolina, which has 28 varsity sports. Obviously, youre concerned about the costs and the infrastructure associated of keeping all of them (facilities) up to date,Ž UNC AD Bubba Cunningham said. Its not something that Im real keen on because I think you need to have good facilities to be successful. But you dont want to have it be over the top.ŽKeeping up with the Clemsons: ACC schools under construction By CLIFF BRUNTAP SPORTS WRITERNORMAN, Okla. „ Oklahoma quarterback Kyler Murray is comfortable with all that comes with being a Heisman Trophy contender „ its why the “rst-round Major League Baseball draft choice put off his baseball career. In his “rst season as a starter, Murray ranks second in the nation in passing ef“ciency behind Alabamas Tua Tagovailoa. He has better numbers than Baker May“eld produced during the “rst “ve games of his Heismanwinning season last year. The hype surrounding Murray grows with each dynamic performance. Its hard not to hear,Ž he said. Obviously, I hear it. Ive dreamed of it my whole life, winning the Heisman. But at the same time, Im not a complacent guy. For me, its just one week at a time, one day at a time. Thats how I look at it.Ž Murray will step onto his biggest stage yet Saturday when No. 7 Oklahoma (5-0) plays No. 19 Texas (4-1) in Dallas. The 5-foot-10 junior understands that winning creates the clearest path to his personal goals. Keep playing the way Im playing,Ž he said. Whatever it may be, well see where we end up. For me, its just about winning games and doing whats right for the team. Individual goals will come along if you do what you do. Im not worried about it.Ž Teammates say Murray is taking the attention in stride. After all, he was one of the most highly recruited quarterbacks in the nation coming out of high school. The Oakland As made the out“elder the ninth overall pick in this years draft. Hes a great guy,Ž Oklahoma receiver CeeDee Lamb said. He never gets rattled with the outside noise. He stays within himself and stays within us.Ž Even when things havent been smooth for Murray, theyve turned out OK. Murray set his alarm wrong last Thursday and arrived late to practice on Friday. Per team rules, he didnt start on Saturday against Baylor. After sitting out the “rst series, he played one of the best games in Oklahoma history. He completed 17 of 21 passes for 432 yards and six touchdowns and ran for 45 yards and another score in the 66-33 win He tied May“elds school record by accounting for seven touchdowns and set a school record for passing ef“ciency in a game. That was as good a performance as weve seen from about anybody,Ž said Oklahoma co-offensive coordinator Cale Gundy, a former Sooner quarterback. May“eld has the career and single-season FBS passer ef“ciency records, was the No. 1 overall draft pick and now starts for the Cleveland Browns. Yet Murray is more versatile. Hes second on the team with 276 yards rushing and leads the Sooners with four rushing touchdowns. For those who thought the Big 12 Conference was going to get a reprieve when May“eld left, Murray has perhaps created even bigger problems for opponents. Texas defensive end Charles Omenihu calls him a boss.Ž Theres some similarities, but Kylers faster than Baker,Ž Omenihu said. I think theyre both pretty accurate, strong arms. But Kyler de“nitely, when he gets out of the pocket, its like OK, you have to go get him or else hes going to, like, run by everybody. Hes as fast as a receiver or a DB.Ž Murrays surge is the result of his accuracy. He has completed 70.6 percent of his passes and leads the nation in passing yards per attempt and per completion. Hes third with 17 passing touchdowns.No. 7 Oklahoma QB Kyler Murray embraces Heisman hype AP FILE PHOTO In this Sept. 22, 2018, le photo, Oklahoma quarterback Kyler Murray (1) carries for a touchdown in the rst half of an NCAA college football game against Army, in Norman, Okla. COLLEGE FOOTBALLBy JOEY KNIGHTTAMPA BAY TIMESTAMPA „ Even before that unmistakable accent „ replete with particles of Australian vernacular such as mateŽ and footyŽ „ comes spilling out, Trent Schneiders other conspicuous feature brandishes itself. Seems the bronze-colored hair of USFs rookie punter has receded, off the temples and toward the foreheads upper echelon. Ask his age, and the Sydney native winces momentarily. Twenty-eight. I cant say that too loud,Ž he says with a chuckle. But the tale behind his bizarre odyssey cant be proclaimed loudly enough, some might suggest. Its elements „ long odds and longer journeys „ never get stale, and the details are distinct. The synopsis: Schneider chose to chase a lifelong dream before time „ or hang time, in this case „ ran out. He “nally realized it in Tampa, more than 9,000 miles from his hometown. Since I was a little kid, you always have dreams of playing high-level sports,Ž said Schneider, affectionately called AussieŽ by everyone in his locker room. Id imagine a lot of us here have had that. So the opportunity came, I wasnt getting any younger, so I decided why not.Ž The latest product of a formidable punting pipeline stretching from Australia to Santa Barbara (Calif.) City College, Schneider ranks fourth in the American Athletic Conference with a 43.1-yard average (on 18 attempts). Ive kicked all my life, whether its a soccer ball, rugby ball,Ž said Schneider, who also followed American football for a time. With your mates, you just play a bit of footy (short for Australian rules football) in the backyard. Its pretty common, to be honest.Ž He just never counted on making a living out of it. Instead, Schneider pursued a carpentry career after high school, eventually running his own construction out“t. Soon, screamers and grubbers and handballs (Australian-rules jargon) had been supplanted by decks, renovations and extensions. We used to work on multi-million-dollar houses, so we used to work for some pretty high-pro“le people in Australia,Ž Schneider said. It was good. I used to always work on the water and stuff, so it was a good time.Ž But he still kicked in his spare moments. When he posted a punting video of himself on Facebook, a friend spotted it and suggested he reach out to Prokick Australia, a Melbourne-based punting/kicking development academy with a history of sending students to American colleges and even the NFL. Soon, he was training with the academys primary coaches, Nathan Chapman (punting) and John Smith (kicking). Ive kind of done my life backwards, I guess, because everyone back home, theyve all got nice careers now and stuff, and theyre all “nished with college,Ž Schneider said.USFs resident Aussie now builds dreams instead of houses PHOTO PROVIDED BY USF ATHLETICSUSF sophomore Trent AussieŽ Schneider delivers a punt against Georgia Tech at Raymond James Stadium on Sept. 8, 2018.

PAGE 31

The Sun | Thursday, October 4, 2018 www.yoursun.com E/N/C Page 7 Ryder Cup. This Dustin thing I dont get,Ž Koepka said. There was no “ght. There was no argument. He is one of my best friends. I love the kid to death. We talked on the phone Monday and yesterday. So tell me how we fought? I dont know. Its actually quite funny to us. How could we get into a “ght on the ”ight over? We were sleeping. Its just laughable. Id actually be curious to see who would win that “ght, though. It would be interesting. It would be rough and rowdy. But we have never fought. Thats not our relationship. We are two even-keeled guys. I cant remember raising my voice to him. And I dont think he has ever raised his voice to me. Ever, in our four years of friendship. Thats not who we are.ŽKOEPKAFROM PAGE 1 time around. No one would be surprised to see Fournette sidelined until after Jacksonvilles bye week, potentially returning Nov. 11 against Indianapolis. The second-year pro from LSU already has missed “ve of 20 regular-season games and left his only two starts this season because of hamstring tightness.JAGUARSFROM PAGE 1 By KYLE HIGHTOWERAP SPORTS WRITERFOXBOROUGH, Mass. „ Beginning in the early 2000s and lasting for more than a decade, the matchups between Peyton Mannings Colts and Tom Bradys Patriots were mustwatch matchups. From their three AFC championship games, to the six regular-season MVP awards Brady and Manning captured during that span, quarterback play was the centerpiece of the rivalry. Mannings departure from Colts and Andrew Lucks arrival in 2012 ushered in a new era in Indianapolis. But so far Luck hasnt been able to duplicate the success that his predecessor had against the Patriots. In five starts against New England, Luck has yet to notch his first victory against Brady. Luck is hoping to change his fortunes on Thursday night, when his comeback tour stops in New England. Certainly (in) my experience, we have come up on the short end and thats not fun,Ž he said. Obviously, we would like to turn that around. We would like to flip the story in a sense. But growing up I remember some of those great games, certainly that AFC championship game here. So yeah, I do think I have an appreciation for it.Ž But on a team that has had a significant change in the roster over the past two seasons, the rivalry hasnt been exactly the hottest topic around the locker room. A young roster, just not as much talk about it,Ž said Colts coach Frank Reich, who saw some of those big games up close when he started his coaching career. Perhaps thats because Indy has lost seven straight games in the series. Things heated up again in February when Patriots offensive coordinator Josh McDaniels reneged on his verbal agreement with Colts general manager Chris Ballard to become Indianapolis new head coach. The rivalry is back on,Ž Ballard said as he left a news conference to announce the new search had begun. But the Colts (1-3) have started slowly since Luck returned to action after more than a year away following shoulder surgery. The Patriots (2-2) also had a modest start to the season, but may be turning a corner coming off a dominating 38-7 win over the Miami Dolphins Thursday is expected to mark receiver Julian Edelmans season debut after he served a four-game suspension for violating the NFLs policy on performance enhancers. Its just in time for Brady, who has struggled at times this season without a dependable receiver to go to on third down. Edelman, who has been with the Patriots since 2009, also set out the 2017 season after tearing the anterior cruciate ligament in his right knee in the preseason. I think weve played so much football together, I really have no doubt where hes going to be at, what hes capable of,Ž Brady said. Hes been a great player for our team. I think everyones excited to have him back, and anytime you add great players, its going to help what were doing.ŽLuck, Colts hope to turn around recent fortunes vs. Patriots AP FILE PHOTOAt left, in a Sept. 9, 2018, le photo, New England Patriots quarterback Tom Brady (12) runs out of the pocket during the second half of an NFL football game against the Houston Texans, in Foxborough, Mass. At right, in a Sept. 30, 2018, le photo, Indianapolis Colts quarterback Andrew Luck (12) runs during the second half of an NFL football game against the Houston Texans, in Indianapolis. NFL By TOM CANAVANAP SPORTS WRITEREAST RUTHERFORD, N.J. „ Four games into his NFL career, New York Giants halfback Saquon Barkley has a good understanding of life in the NFL. The No. 2 overall draft picks knows there are no easy games. There are going to be ups and downs every game, and mistakes usually are going to determine the outcome. All a player can do is to work hard and not get too down when things are going badly. The other thing thats obvious is losing cant become a habit. With a 1-3 record heading into Sundays game at Carolina against the Panthers (2-1), the Giants need to start winning if they want to have any hope of making the playoffs in coach Pat Shurmurs first season. The season is obviously not over,Ž Barkley said Wednesday. Its a long season, but you cant say: Its a long season forever because you get to a point where you get redundant and you keep saying that, then theres no chance for you to make the playoffs. Everything that we still want, all of our goals are still in reach. Coach said something perfect today, he said the only thing that were not capable of doing this season is an undefeated season.Ž One thing to expect this weekend is Barkley getting his hands on the ball a lot. He had 10 carries for 44 yards and caught six passes for 56 in the 33-18 loss to the New Orleans Saints last weekend. Shurmur was quick to admit Barkley didnt get enough touches. Barkley will take the ball any time. Whatever the team needs me to do, however many touches they need me to do, however many carries they need me to do, however many plays they need me to do, Im willing to do it,Ž he said. It wouldnt bother me, my mind wouldnt be different, my body wouldnt be different. At the end of the day you still have to come in here and take care of your body; Im still going to do that no matter if I touch the ball twice or touch the ball 25 times.Ž Barkley has had at least 100 total yards from scrimmage in each of his first four games. If he extends the streak to five games Sunday, he will join Adrian Peterson and Kareem Hunt as the only rookies to do that in the NFLs 99-season history. His 453 total yards are No. 8 in the league. Panthers coach Ron Rivera said he sent Giants general manager Dave Gettleman „ his old boss in Carolina „ a congratulatory note after New York drafted Barkley. The young man has tremendous power, speed and talent,Ž Rivera said. Barkley is 11th in the league in rushing with 260 yards on 56 carries, a 4.6 yard average. He is tied for 13th in receiving with 27 catches for 193 yards. He also believes he can do more. I think Ive been doing a pretty good job of breaking tackles so far, Ive got to find a way to break more tackles,Ž the former Penn State star said. I was brought here to be an efficient player, and when the opportunity comes, create big plays, and Ive got to do a better job there. A lot of the reason we havent been successful is we havent been able to run the ball, we havent run the ball as well as we are capable of.Ž The Giants also havent been winning. They have been within striking distance in the fourth quarter of every game, but only won at Houston. I dont think really any team so far that weve played, obviously at the end of the game they had the win and they had more points than we had, but theres a lot of things we did ourselves to put us in that situation,Ž Barkley said, referring to penalties, turnovers and mistakes. If we can fix ourselves and just focus on ourselves, I think the rest of the season will take care of itself.ŽGiants know turnaround has to happen soon after 1-3 start AP PHOTONew York Giants Saquon Barkley jumps over defenders for a touchdown during the second half of an NFL football game against the New Orleans Saints, Sunday, in East Rutherford, N.J. By KATE BRUMBACKASSOCIATED PRESSATLANTA „ LeSean McCoys ex-girlfriend says in a new court “ling that the Buffalo Bills running back physically abused her during their nearly two-year relationship. Delicia Cordon on Tuesday “led an amended lawsuit against McCoy alleging physical abuse. She also directly accuses him of arranging a July 10 home invasion at a home he owns just outside Atlanta that left her bloodied. McCoy has repeatedly proclaimed his innocence and did so again when speaking to reporters after practice Wednesday. A previous version of her lawsuit didnt mention physical abuse against her and didnt directly accuse him of playing a role in the home invasion. The new version also expands on her previous allegations that McCoy abused his young son and dog. The amended lawsuit seeks more than $50 million in damages.McCoys ex-girlfriend says that the Buffalo Bills running back physically abused her AP FILE PHOTOIn this Feb. 4, 2017, le photo, Bualo Bills LeSean McCoy, left, and Delicia Cordon arrive at the 6th annual NFL Honors at the Wortham Center in Houston.

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 90 LOW 7540% chance of rain 20% chance of rainPartly sunny, a t-storm around in the p.m.92 / 7340% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny, a t-storm around in the p.m.91 / 7340% chance of rain SATURDAYSunshine and humid with a thunderstorm90 / 7455% chance of rain SUNDAYPartly sunny, a t-storm possible; humid91 / 7430% chance of rain TUESDAYSunshine, a t-storm in spots in the p.m.90 / 7540% chance of rain MONDAY 1 3 6 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 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 VENICE798798989589Air 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. Trace Month to date Trace Normal month to date 0.41Ž Year to date 56.28Ž Normal year to date 44.44Ž Record 3.14Ž (2016) 24 hours through 2 p.m. Wed. 0.01Ž 24 hours through 2 p.m. Wed. 0.06Ž Month to date 0.06Ž Normal month to date 0.49Ž Year to date 38.82Ž Normal year to date 43.26Ž Record 3.14Ž (1982) High/Low 91/72 Normal High/Low 89/71 Record High 93 (1990) Record Low 58 (1984) High/Low 87/73 High/Low 90/73 Normal High/Low 87/70 Record High 93 (2002) Record Low 55 (1974)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. Trace 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 56.28 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 88 74 s 88 74 s Bradenton 90 75 t 90 74 pc Clearwater 90 77 pc 91 77 s Coral Springs 88 80 sh 89 78 pc Daytona Beach 87 73 pc 88 74 pc Fort Lauderdale 87 81 sh 89 79 pc Fort Myers 88 75 t 92 73 t Gainesville 90 69 pc 92 69 pc Jacksonville 88 67 pc 89 69 s Key Largo 87 80 pc 87 79 s Key West 90 83 pc 90 83 s Lakeland 89 73 pc 90 71 s Melbourne 89 78 pc 89 77 pc Miami 88 77 sh 89 77 pc Naples 89 76 t 92 74 t Ocala 91 69 pc 92 69 pc Okeechobee 86 73 t 87 71 t Orlando 90 73 pc 90 72 pc Panama City 90 71 s 90 73 s Pensacola 90 73 s 90 74 s Pompano Beach 88 80 sh 89 80 pc St. Augustine 85 71 pc 86 74 s St. Petersburg 90 76 pc 91 76 pc Sarasota 90 74 t 91 73 pc Tallahassee 92 67 s 93 70 s Tampa 94 77 pc 94 77 pc Vero Beach 87 75 pc 88 73 pc West Palm Beach 87 77 sh 89 76 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:39a 5:13a 11:03a 7:18p Fri. 2:06a 6:43a 12:31p 8:10p Today 12:16a 3:29a 9:40a 5:34p Fri. 12:43a 4:59a 11:08a 6:26p Today 8:40a 2:06a 11:30p 4:12p Fri. 10:02a 3:32a 11:51p 4:59p Today 2:11a 5:42a 11:35a 7:47p Fri. 2:38a 7:12a 1:03p 8:39p Today 7:55a 2:08a 10:58p 4:13p Fri. 9:23a 3:38a 11:21p 5:05p ENE 6-12 1-2 Light ENE 7-14 1-3 LightFt. Myers 88/75 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 90/74 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 TABLENew Oct 8 First Oct 16 Full Oct 24 Last Oct 31 Today 2:27 a.m. 4:16 p.m. Friday 3:32 a.m. 5:04 p.m. Today 7:22 a.m. 7:11 p.m. Friday 7:23 a.m. 7:10 p.m. Today 2:04a 8:19a 2:33p 8:48p Fri. 2:57a 9:11a 3:25p 9:39p Sat. 3:47a 10:00a 4:14p 10:27p Monterrey 88/70 Chihuahua 89/63 Los Angeles 75/61 Washington 88/63 New York 80/59 Miami 88/77 Atlanta 91/70 Detroit 68/44 Houston 87/73 Kansas City 57/56 Chicago 60/50 Minneapolis 53/43 El Paso 91/68 Denver 68/48 Billings 46/35 San Francisco 67/54 Seattle 61/47 Toronto 68/39 Montreal 70/37 Winnipeg 41/28 Ottawa 69/33 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: 10/4/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 82 52 pc 77 49 s Anchorage 52 44 r 55 42 c Atlanta 91 70 s 92 70 s Baltimore 85 62 pc 74 62 pc Billings 46 35 c 54 37 c Birmingham 91 71 s 92 70 s Boise 57 37 r 59 44 pc Boston 78 57 pc 60 48 pc Buffalo 71 44 r 60 51 pc Burlington, VT 70 40 r 55 40 pc Charleston, WV 85 61 pc 77 65 pc Charlotte 90 69 s 91 71 s Chicago 60 50 pc 69 65 t Cincinnati 79 59 t 77 69 pc Cleveland 73 49 t 71 63 pc Columbia, SC 91 71 s 93 72 s Columbus, OH 77 50 t 72 65 pc Concord, NH 73 46 sh 62 38 pc Dallas 89 71 pc 88 72 pc Denver 68 48 c 67 37 sh Des Moines 58 50 pc 66 49 t Detroit 68 44 pc 63 57 sh Duluth 48 36 pc 47 39 sh Fairbanks 56 30 s 49 29 s Fargo 49 34 c 47 32 sh Hartford 80 51 pc 64 43 pc Helena 48 35 sh 54 36 c Honolulu 86 73 sh 86 75 c Houston 87 73 t 87 73 c Indianapolis 71 58 t 79 70 pc Jackson, MS 89 70 s 89 68 s Kansas City 57 56 sh 83 58 t Knoxville 87 67 pc 87 67 s Las Vegas 82 65 s 82 65 s Los Angeles 75 61 pc 77 62 pc Louisville 83 68 t 85 72 s Memphis 90 74 s 89 73 s Milwaukee 57 47 pc 62 59 r Minneapolis 53 43 pc 56 43 c Montgomery 92 69 s 93 67 s Nashville 88 71 s 88 70 s New Orleans 90 75 t 90 77 pc New York City 80 59 pc 69 57 pc Norfolk, VA 88 71 s 78 69 pc Oklahoma City 87 68 pc 86 65 pc Omaha 58 51 sh 67 47 t Philadelphia 85 60 pc 71 58 pc Phoenix 86 67 s 86 67 s Pittsburgh 76 49 t 68 60 pc Portland, ME 67 48 c 59 40 pc Portland, OR 64 47 pc 58 51 r Providence 77 56 pc 62 44 pc Raleigh 90 69 s 85 66 s Salt Lake City 68 47 r 60 44 pc St. Louis 71 64 t 89 72 s San Antonio 88 72 pc 88 74 pc San Diego 73 65 pc 73 64 pc San Francisco 67 54 pc 68 58 pc Seattle 61 47 pc 58 47 r Washington, DC 88 63 pc 75 63 pc Amsterdam 64 50 c 68 50 s Baghdad 103 73 s 102 69 s Beijing 80 51 s 79 54 s Berlin 61 46 pc 67 46 s Buenos Aires 68 44 s 69 51 pc Cairo 91 73 s 93 74 pc Calgary 33 22 pc 40 24 s Cancun 86 77 t 86 77 sh Dublin 62 44 c 50 41 sh Edmonton 43 24 c 48 27 pc Halifax 67 53 pc 59 43 pc Kiev 51 37 sh 55 41 pc London 67 53 pc 70 50 pc Madrid 83 53 s 83 54 s Mexico City 73 55 t 74 56 t Montreal 70 37 r 52 38 c Ottawa 69 33 r 51 39 pc Paris 68 47 s 75 55 s Regina 40 26 c 38 24 c Rio de Janeiro 80 71 t 74 69 r Rome 80 61 t 76 62 t St. Johns 55 49 pc 62 40 r San Juan 86 78 sh 86 76 sh Sydney 67 58 r 61 57 r Tokyo 73 66 sh 72 67 sh Toronto 68 39 sh 54 50 c Vancouver 57 42 pc 57 45 r Winnipeg 41 28 s 37 27 rHigh ...................... 93 at McAllen, TXLow ................... 21 at Deer Park, WA(For the 48 contiguous states yesterday)84Around 4.24 inches of rain fell on Kansas City, Mo., on Oct. 4, 1998. Q: What is the record high temperature for the U.S. in October?A: 116(F). Sentinel, Ariz.; Oct. 5, 1917 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 90/75 88/73 89/74 89/74 88/74 89/73 87/73 86/72 87/73 94/77 90/75 89/78 90/76 88/75 90/74 92/75 89/75 91/75 91/74 89/73 89/74 90/72 91/73 90/76 89/74 90/76 89/76 90/75 90/74 91/75 90/75 88/73 90/74 90/77 89/78 89/75 89/75 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018 MEADOW SOUTHWORTHGolferThis weeks Sun Preps Female Athlete of the Week is Lemon Bay golfer Meadow Southworth, who has been a steady swing for the Lady Mantas. In the No. 1 spot, Southworth has consistently stayed near the top of the leaderboards for most of the season. Shes as dedicated and serious about it as any of them,Ž Lemon Bay coach Darrell Roach said. Shes hoping to play college golf. Shes taking private lessons all the time, shes playing in tournaments. Shes really focused at our practices, where some of the girls are more social. Shes the one who leads by example.Ž This past week Southworth received All-Area honors after she was the low medalist in the County Championships with a score of 74. Southworths efforts this season have spurred the Lady Mantas to a 16-3 record. This weeks Sun Preps Male Athlete of the Week is North Port running back Jalien Whye. Whye, a senior for the Bobcats, is the focal point of the North Port offense. He leads the team in touches (70), yards (490) and touchdowns (7) despite missing the season opener. Hes physical and he runs hard,Ž North Port coach Brian Hatler said. Hes an explosive kid, you have to keep the ball in his hands.Ž Whye took on a larger load than usual in the Bobcats 34-6 win over Lakewood Ranch on Friday. He rushed the ball 21 times for 212 yards and four touchdowns. Whyes 212 yards broke his previous season high of 124 yards against Sarasota. His bruising playstyle has played a big role in North Ports two wins this season.JALIEN WHYERunning back 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.239.418.0999 € BetterVision.net FREE LASIK & CATARACT SCREENINGS* Better Visionthan ParAfter all these years, my vision is still fantastic, thanks to Dr. Frantz and his team at Frantz EyeCare.   George McNeill PGA Pro Golfer & LASIK Patient€ Bladeless Laser Cataract Surgery € Bladeless WaveLight LASIK € Eyelid & Facial Cosmetic Surgery € Routine Eye Exams & More adno=3617072-1

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 131 7.32 -18.7AAR AIR .30 .6 86 51.52 36.46 249 47.06 +19.8ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1368 23.20 -13.5ABM ABM .70 2.2 20 44.70 28.17 544 31.89 -15.5ADT Inc n ADT ... ... ... 9.84 6.93 1962 8.81 +12.7sAES Corp AES .52 3.6 11 14.49 9.86 8215 14.53 +34.2AFLAC s AFL 1.04 2.2 15 48.19 40.71 2231 46.87 AG MtgeIT MITT 2.00f 11.2 9 19.95 16.31 162 17.89 -5.9AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 3 25.52 +.7AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.24 -.4AGCO AGCO .60 1.0 27 75.95 56.36 1052 61.86 -13.4AH Belo AHC .32 7.1 ...dd 5.80 4.25 9 4.50 -6.3AK Steel AKS ... ... 22 6.80 4.00 5874 4.94 -12.7AMC Ent AMC .68 3.4 ...dd 21.45 10.80 1855 20.09 +33.0AMCON DIT .72 .8 19 100.00 80.95 85.00 -13.1AMN Hlth AMN ... ... 20 68.20 37.71 610 52.00 +5.6ARC Docu ARC ... ... 18 4.84 1.62 279 2.68 +5.1ASA Gold ASA .04e .4 ...q 12.36 8.18 172 9.05 -20.1AT&T Inc T 2.00 5.9 7 39.80 30.13 26690 33.92 -12.8AT&T 66 n TBB ... ... ... 26.72 24.13 171 24.67 -5.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 274 6.16 -20.2AU Optron AUO .18e ... ... 4.76 3.40 495 4.15 +12.1AVX Cp AVX .46 2.5 ...cc 21.48 14.51 256 18.05 +4.3AXA EqH n EQH .13p ... ... 23.21 19.90 1137 21.37 -.1AZZ Inc AZZ .68 1.4 22 56.05 39.50 138 49.91 -2.3Aarons AAN .12 .2 12 56.00 34.29 287 54.53 +36.8AbbottLab ABT 1.12 1.6 31 74.15 53.20 7477 72.04 +26.2AbbVie ABBV 3.84 4.0 17 125.86 85.24 4797 96.01 -.7AberFitc ANF .80 3.9 12 29.69 11.62 1341 20.33 +16.6AbdAsPac FAX .42 10.1 ...q 5.18 4.08 644 4.16 -14.9AbdAustEq IAF .70e 11.8 ...q 6.77 5.66 79 5.91 -7.2AbdnChile CH .58e 8.6 ...q 9.64 6.50 93 6.75 -24.4AbdGlbInc FCO .84 10.1 ...q 9.48 7.80 29 8.32 -5.7AbdEMSmC ABE .21e 1.4 ...q 15.82 13.79 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.76 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 8.06 139 8.40 -6.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.63 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.60 32.13 -3.2AcadiaRlt AKR 1.08 4.0 47 30.63 21.34 411 27.25 -.4Accenture ACN 2.92 1.7 27 175.64 133.66 1625 174.14 +13.8AccoBrds ACCO .24 2.2 19 14.63 10.90 388 11.14 -8.7AcmeU ACU .44 2.0 21 25.55 18.51 2 21.71 -7.2AcornInt rs ATV ... ... ... 38.86 13.21 7 20.80 +17.9ActiniumP ATNM ... ... ...dd .87 .33 1943 .82 +23.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 22.76 +6.5Actuant ATU .04 .1 ...dd 31.00 21.50 324 27.98 +10.6Acuity AYI .52 .4 16 186.99 109.98 5016 135.01 -23.3Acushnet n GOLF ... ... ... 27.87 16.91 214 26.43 +25.4AdaDvsEq ADX 1.32e 1.2 ...q 16.82 14.30 325 16.59 +10.4AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 64 20.33 +2.5AdmRsc AE .88 2.0 ...dd 50.59 37.63 1 43.68 +.4Adecaogro AGRO ... ... ... 11.15 6.93 550 7.38 -28.6tAdient n ADNT 1.10 3.0 ... 86.42 37.59 1203 36.88 -53.1AdtalemGl ATGE .36 .8 19 56.45 30.71 242 46.74 +11.2AdvAuto AAP .24 .1 30 171.33 78.81 535 167.60 +68.1AdvDisp n ADSW ... ... ... 27.93 21.50 190 26.24 +9.6AdvDrainS WMS .32 1.0 26 33.50 17.90 196 31.01 +30.0Advansx n ASIX ... ... ... 46.51 32.29 145 33.57 -20.2AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 119 15.53 -2.2AdvCCvII 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 22 53.38 -9.3AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 26 22.12 +3.0AdvSh ef n CWS ... ... ... 32.47 28.94 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 2 39.50 +12.9AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.18 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 16 47.85 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 2 32.11 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 1 70.09 -1.9AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.33 -2.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 1 28.69 -7.7AdMadDm FWDD .18e .3 ...q 57.19 50.34 0 55.52 +3.8AdvActBear HDGE ... ... ...q 8.58 7.22 190 7.46 -4.8Aecom ACM ... ... 12 39.90 30.95 898 32.77 -11.8AegeanMP ANW .08 5.3 4 5.15 .60 370 1.51 -64.9Aegon AEG .25e 3.9 ... 7.48 5.50 803 6.46 +2.5tAegon cap AEH 1.59 6.3 ... 26.52 25.40 104 25.25 -2.2Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 52 25.40 -2.1Aegon t AEB .77 3.2 ... 25.49 23.55 23 23.69 -2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 892 57.23 +8.8Aerocntry ACY ... ... 3 17.34 12.05 2 15.13 -.7AerohiveN HIVE ... ... ...dd 6.50 3.55 313 4.11 -29.5AerojetR AJRD ... ... ...dd 37.70 24.41 292 33.19 +6.4Aetna AET 2.00 1.0 20 206.66 149.69 1297 203.55 +12.8AffilMgrs AMG 1.20 .9 11 216.99 135.50 632 138.00 -32.8Agilent A .60 .8 85 75.00 60.42 3203 72.12 +7.7Agnico g AEM .44 ... 42 49.80 32.18 1404 34.94 -24.3AgreeRlt ADC 2.16 4.2 27 57.49 43.74 273 51.63 +.4Air Inds AIRI .60 42.3 ... 1.95 1.27 12 1.42 -16.0AirLease AL .40 .9 6 50.70 40.26 492 45.97 -4.4AirProd APD 4.40 2.6 25 175.17 150.55 815 169.73 +3.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.1 8 25.30 18.97 332 22.08 -5.6tAlaPw pf Q ALPpQ 1.25 5.2 ... 27.05 24.41 36 24.13 -9.2AlamoGp ALG .44 .5 24 120.58 88.12 30 91.10 -19.3AlamosGld AGI .02 .4 ... 7.30 4.06 884 4.67 -28.3AlaskaAir ALK 1.28 1.9 9 82.68 57.53 2126 66.69 -9.3AlbnyIn AIN .68 .9 34 82.20 55.80 114 77.72 +26.5Albemarle ALB 1.34f 1.3 17 144.99 86.75 1352 104.04 -18.6Alcoa Cp AA ... ... 22 62.35 39.58 14416 42.89 -20.4AlexB Inc ALEX .28 1.3 29 30.35 20.83 186 21.48 -22.6Alexanders ALX 18.00 5.2 ... 436.80 332.98 7 345.58 -12.7AlexREE ARE 3.72 3.0 31 134.37 114.00 510 122.98 -5.8AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 34.28 -7.3AlexcoR g AXU ... ... ... 1.79 1.00 60 1.05 -34.0AlgonPw n AQN .51f ... ... 11.34 9.45 84 10.23 -8.3Alibaba BABA ... ... 48 211.70 152.85 13098 162.37 -5.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 131 .79 -78.4AllegCp Y ... ... ...cc 659.88 529.81 62 637.99 +7.0AllegTch ATI ... ... ...dd 30.25 21.02 2336 28.53 +18.2Allegion ALLE .84 .9 ... 92.87 73.85 544 91.22 +14.7Allergan AGN 2.88 1.5 12 215.10 142.81 2062 193.46 +18.3Allergn pfA AGNpA 55.00 10.1 ... 769.13 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 133 74.65 +.4AlliCAMun AKP .70 5.1 ...q 14.11 12.49 23 13.62 +.2AlliData ADS 2.28 1.0 14 278.33 192.02 350 237.00 -6.5tAlliBNtlMu AFB .75 6.1 ...q 14.00 12.17 122 12.27 -8.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 146 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 24.01 164 30.48 +21.7AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1501 42.56 -.1AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 174 6.97 -.9AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 257 6.10 -1.8AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 175 13.08 +.2AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 68 23.09 +9.3Allz24Tgt n CBH ... ... ... 10.05 8.75 64 9.17 +.8AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 45 24.64 +12.8AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 11 25.35 -.5AllisonTrn ALSN .60 1.1 19 53.74 36.06 1226 53.37 +23.9Allstate ALL 1.84 1.9 14 105.36 88.29 1141 98.82 -5.6tAllstat pfA ALLpA 1.41 5.8 ... 26.20 24.63 38 24.25 -5.3Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.80 229 25.01 -4.7Allstat pfC ALLpC 1.69 6.7 ... 26.49 25.39 25.14 -3.4tAllstat pfD ALLpD 1.66 6.5 ... 27.98 25.39 10 25.38 -3.8tAllstat pfE ALLpE 1.66 6.6 ... 27.29 25.33 122 25.34 -3.5Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.02 45 25.41 -4.5AllyFincl ALLY .60f 2.2 12 31.29 23.90 3074 26.85 -7.9AlmadM n AAU ... ... ... 1.24 .55 173 .59 -42.8 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 26.74 195 30.83 +.4AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 8 30.44 -7.9AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 28.40 -6.5AlpMoUSQ QMOM ... ... ... 34.35 27.28 2 33.40 +16.8AlpArcVl n VMOT ... ... ... 31.39 27.12 5 28.79 -.7AlphaPro APT ... ... 17 4.25 3.15 19 3.45 -13.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.73 -4.9AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 2 73.13 +5.2AlpDisrTc n DTEC ... ... ... 30.48 24.40 8 29.40 +16.6AlpBzSoMed BUZ ... ... ... 39.28 30.14 0 38.92 +21.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 26 36.00 +3.7Alps RivDiv RFDA ... ... ... 34.12 29.89 12 33.32 +5.2tAlpRvrCare RFCI ... ... ... 26.24 23.73 20 23.75 -3.9AlpRivUncn RFUN ... ... ... 26.52 24.98 6 25.29 -2.9AlpSprtJG SGDJ ... ... ...q 37.25 22.99 172 24.45 -27.2AlpMedBrk SBIO ... ... ...q 39.61 29.15 24 38.40 +17.1AlpSprotG SGDM .12e .8 ...q 22.54 14.69 27 15.89 -23.3AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 1 38.18 +5.4AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 3 20.85 -18.0AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 13 22.66 -1.8AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 32 26.61 -7.1AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 15 44.80 +7.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 17 24.61 -2.1AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 98 46.18 +.8AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 12573 10.88 +.8Alteryx n AYX ... ... ... 63.18 19.98 552 55.62 +120.1Altice n ATUS ... ... ...dd 25.56 14.60 3606 18.33 -3.9AltisrcAst AAMC ... ... ...dd 93.80 55.00 1 59.00 -27.7AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.3 19 74.38 53.91 7324 60.86 -14.8AlumChina ACH ... ... ... 23.54 9.20 76 11.79 -34.2ATrFn pfA AFSIpA 1.69 10.6 ... 24.67 13.96 17 15.94 -22.6AmTrF pfB AFSIpB 1.81 11.1 ... 25.23 12.92 10 16.27 -25.6AmTrF pfC AFSIpC 1.91 11.1 ... 25.00 14.91 4 17.16 -23.7AmTrF pf F AFSIpF ... ... ... 23.46 13.93 50 16.20 -21.1AmTrF pfE AFSIpE ... ... ... 25.71 14.80 28 17.84 -22.2AmTrFn 7.5 AFST ... ... ... 26.94 23.30 5 24.30 -6.1AmTrFn 55 AFSS 1.81 7.9 ... 26.00 21.41 12 22.90 -8.4AmTrF pfD AFSIpD 1.88 10.8 ... 24.86 14.42 27 17.35 -21.8sAmberRd AMBR ... ... ...dd 10.29 6.14 234 10.23 +39.4Ambev ABEV .05e 1.1 8 7.43 4.28 35782 4.66 -27.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1344 63.69 +8.0Ameresco AMRC ... ... 23 15.35 7.55 104 13.88 +61.4AMovilL AMX .17e 1.1 22 19.91 14.85 4695 15.40 -10.2AmMovl A AMOV ... ... ... 19.87 14.77 6 15.52 -8.7AmAssets AAT 1.08f 3.0 23 41.69 30.62 139 36.44 -4.7AmAxle AXL ... ... 5 20.27 13.96 2111 18.14 +6.5AmCampus ACC 1.84 4.5 50 45.50 34.52 926 40.95 -.2AEagleOut AEO .55 2.4 16 29.88 12.51 6143 22.69 +20.7AEP AEP 2.48 3.5 17 78.07 62.71 2515 70.22 -4.6AEqInvLf AEL .24f .7 15 38.56 27.06 548 35.83 +16.6AmExp AXP 1.56f 1.4 16 111.77 87.54 2505 108.45 +9.2AFnclGrp AFG 1.60f 1.4 19 121.69 101.02 518 110.50 +1.8tAFnclGp 54 AFGE 1.56 6.2 ... 26.92 25.20 16 25.35 -3.3AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 25 25.26 -3.6AHm4Rent AMH .20 1.0 ... 23.34 18.39 3507 20.96 -4.0AHm4R pfC AMHpC 1.38 4.8 ... 28.75 27.85 28.36 -.3tAHm4Rn pfD AMHpD 1.63 6.7 ... 27.53 24.51 39 24.20 -11.6tAHm4R pfE AMHpE 1.59 6.6 ... 27.53 23.40 42 23.95 -10.6tAH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 9 22.54 -10.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 27 23.01 -10.0AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3592 53.27 -10.6AmLorain ALN ... ... ...dd .39 .13 .14 -20.5AMidstrm AMID .41 6.5 ...dd 15.25 5.30 519 6.30 -52.8AmrRlty ARL ... ... ...dd 21.57 8.67 2 17.48 +36.0AmRenAs n ARA ... ... ... 24.07 9.91 88 21.12 +21.4sAmShrd AMS ... ... 19 3.80 2.25 39 3.89 +49.8AmStsWtr AWR 1.02 1.7 37 61.66 49.55 136 60.34 +4.2AmTower AMT 3.16f 2.2 42 155.28 130.37 1910 143.91 +.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 17.40 54 19.13 -2.6AmWtrWks AWK 1.82 2.1 38 92.37 76.04 711 87.66 -4.2AmerSilvr n USAS ... ... ... 3.65 tAmercldR COLD ... ... ... 25.40 24.62 964 25.02 Amerigas APU 3.80 9.6 32 48.37 39.01 124 39.41 -14.8Ameriprise AMP 3.60 2.4 12 183.90 129.87 920 150.49 -11.2AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1325 91.03 -.9Ametek AME .56f .7 33 81.92 65.65 1072 79.82 +10.1AmiraNatF ANFI ... ... ... 6.21 1.57 43 1.66 -60.2Ampco AP ... ... ...dd 18.60 5.05 119 5.45 -56.0Amphenol APH .92 1.0 36 97.56 80.42 906 93.51 +6.5AmpioPhm AMPE ... ... ... 4.95 .35 2405 .52 -87.2AmpSrLn n YESR ... ... ... 28.57 23.85 23.91 -2.0AmpDivOpt DIVO ... ... ... 31.01 26.74 4 30.13 +3.9AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 539 1.10 +8.9Amrep AXR ... ... ... 9.88 6.44 2 7.55 +7.5Anadarko APC 1.00 1.4 80 76.70 46.75 3332 69.13 +28.9Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 8.4 25 55.21 40.66 813 49.25 +6.6Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.08 1988 8.59 -15.7ABInBev BUD 3.19e 3.6 22 126.50 85.14 2189 87.61 -21.5Anixter AXE ... ... 15 88.85 56.25 62 68.89 -9.4Annaly NLY 1.20e 11.8 11 12.43 9.95 11691 10.19 -14.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 31 25.31 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 56 25.38 +.1Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 117 24.03 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 89 25.28 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 794 17.58 -10.9AnteroMid AM 1.56f 5.3 23 34.18 24.20 413 29.44 +1.4AnteroRes AR 1.00 5.4 38 22.69 16.31 2155 18.47 -2.8Anthem ANTM 3.00 1.1 17 278.11 182.31 707 276.24 +22.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5tAnworth ANH .60 13.2 9 6.09 4.54 796 4.53 -16.7tAnwrth pfA ANHpA 2.16 8.5 ... 27.49 25.35 12 25.39 -4.0Anwrth pfB ANHpB 1.56 6.2 ... 29.84 24.60 0 24.99 -9.0Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 8 24.90 -1.0Aon plc AON 1.60 1.0 31 158.77 130.87 1437 156.89 +17.1Apache APA 1.00 2.0 31 49.59 33.60 3140 48.88 +15.8AptInv AIV 1.52 3.5 25 45.64 37.97 1059 43.61 -.2AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.35 3 25.49 -7.0ApolloCRE ARI 1.84 9.7 12 19.57 17.56 1664 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.32 -1.9ApolloGM APO 1.95e 5.4 13 37.35 28.00 1785 36.21 +8.2ApollG pfA APOpA 1.59 6.5 ... 26.62 23.98 42 24.31 -7.5tApolG pfB APOpB 1.59 6.6 ... 25.55 24.25 64 24.24 -2.4ApolloI 43 AIY 1.72 6.9 ... 26.70 24.98 16 24.98 -4.2ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 52 16.05 -1.0ApolloTact AIF 1.20a 7.6 ...q 16.39 15.27 40 15.72 -.2AppHReit n APLE 1.20 6.9 39 20.19 16.72 1325 17.37 -11.0ApldIndlT AIT 1.20 1.5 21 82.35 59.70 87 78.33 +15.0Aptargrp ATR 1.28 1.2 32 112.31 79.97 361 108.00 +25.2Aptiv APTV .22 .3 17 103.23 79.20 1607 85.13 +.4AquaAm WTR .88f 2.4 27 39.55 32.37 305 36.69 -6.5Aquantia n AQ ... ... ... 18.49 9.60 161 12.61 +11.3Acquavnt n WAAS ... ... ... 18.72 10.87 55 16.94 +9.1Aramark ARMK .90f 2.1 21 46.09 36.29 1567 42.00 -1.7ArborRT ABR 1.00 8.7 9 12.35 7.89 881 11.52 +33.3Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.53 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 0 25.35 -.8ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 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 ... 7 37.50 25.91 2339 30.99 -4.1ArchCoal ARCH 1.60 1.7 9 102.61 68.95 381 93.25 +.1ArchDan ADM 1.34 2.7 21 51.11 38.59 2887 50.45 +25.9Archrock AROC .53f 4.2 26 13.75 8.25 709 12.60 +20.0Arconic ARNC .24 1.1 ...dd 31.17 16.47 1534 22.28 -18.2Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.50 -.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 1450 6.69 -35.4ArcusBio n RCUS ... ... ... 19.67 10.80 119 14.25 -17.2Ardaugh n ARD .56 3.4 ... 22.33 14.77 100 16.55 -21.6ArdmoreSh ASC ... ... ...dd 9.05 6.18 120 7.24 -9.5 AresCmcl ACRE 1.16f 8.5 12 14.77 11.96 102 13.72 +6.4AresDyCr ARDC 1.40 9.0 ...q 16.73 15.50 128 15.59 -5.1AresMgmt ARES 1.05e 4.7 15 25.95 18.00 792 22.44 +12.2AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 32 26.36 -.5Argan AGX 1.00 2.4 14 69.95 34.90 108 42.07 -6.5ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 6 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 53 62.96 +17.4AristaNetw ANET ... ... 47 313.37 177.92 598 261.43 +11.0ArkInnova ARKK ... ... ...q 49.87 33.57 296 46.28 +24.8ArkIndInno ARKQ ... ... ...q 37.47 31.08 41 36.01 +9.3ArkGenom ARKG ... ... ...q 34.69 23.41 161 31.96 +30.5ArkWebX.O ARKW .94p .7 ...q 59.98 40.59 226 57.25 +24.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 25.90 +6.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 5 21.87 +7.4tArlingAst AI 2.20 24.9 ...dd 12.87 9.02 1305 8.82 -25.1ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.41 -.1ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 1 23.80 -1.8ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 24.54 -1.6ArmadaHof AHH .80 5.3 20 16.17 12.73 316 14.96 -3.7ArmrR pfA ARRpA 2.06 8.0 ... 25.79 23.71 1 25.76 +1.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 24 24.96 -.2ArmourR rs ARR 2.72 12.3 6 27.29 21.40 538 22.11 -14.0ArmsFloor AFI ... ... 51 20.46 12.03 99 17.96 +6.1ArmstrWld AWI ... ... 16 73.45 49.25 670 69.90 +15.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 2 17.43 -3.1ArrowEl ARW ... ... 10 87.26 72.31 370 74.01 -8.0ArwQVMEq QVM ... ... ...q 30.15 26.13 28.83 +4.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.55 448 32.07 -18.8AskanoG g AKG ... ... ... 1.38 .43 254 .88 +25.2AsburyA ABG ... ... 9 77.75 54.51 274 65.83 +2.9AshfordHT AHT .48 7.9 ...dd 8.66 5.42 782 6.09 -9.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.32 25.06 2 25.72 +2.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 72 24.00 -5.5AshfrH pfG AHTpG 1.84 7.7 ... 25.24 22.23 8 24.00 -4.5AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 13 24.00 -5.5AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 15 23.91 -4.8Ashford AINC ... ... 21 109.82 53.00 15 79.90 -14.1Ashland ASH 1.00f 1.2 46 86.63 64.13 408 83.54 +17.3AsiaPc APB .61e 2.2 ...q 15.71 12.78 5 13.25 -8.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 45 4.65 -4.7AspenIns AHL .96 2.3 ...dd 46.10 34.80 976 41.93 +3.3tAspen pfC AHLpC 1.49 5.9 ... 27.90 25.21 33 25.27 -7.4tAspIns pfD AHLpD 1.41 6.1 ... 26.60 23.25 24 22.95 -11.0AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 7 25.35 -6.7tAsscBc pf D ASBpD ... ... ... 26.16 23.58 13 23.37 -10.0AsscdBanc ASB .60 2.3 16 29.03 23.25 1199 26.39 +3.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 43.45 33.10 31 42.84 +25.6Assurant AIZ 2.24 2.1 53 111.43 84.34 825 107.62 +6.7AssuredG AGO .64 1.5 8 43.07 32.97 649 42.69 +26.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 5 25.71 -1.2AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 29 25.03 -4.3AsdGMu03 AGOpF 1.40 5.7 ... 25.81 24.13 5 24.44 -2.5AsteriasBio AST ... ... ...dd 3.74 1.20 156 1.29 -42.7sAstraZen s AZN 1.37e 3.4 10 39.80 31.99 6249 40.08 +15.5AtHomGr n HOME ... ... 41 40.97 20.07 1198 30.60 +.7Atento SA ATTO .34p ... 14 12.90 5.45 131 7.74 -23.7Athene n ATH ... ... ... 55.22 43.09 650 52.25 +1.0AtkoreInt n ATRK ... ... ... 28.67 17.61 330 25.84 +20.5AtlPwr g AT .12 ... ...dd 2.60 1.80 269 2.17 -7.7ATMOS ATO 1.94 2.1 17 95.22 76.46 306 92.74 +8.0AurynRs n AUG ... ... ... 2.32 .97 121 1.18 -28.0tAutoNatn AN ... ... 10 62.02 39.56 1336 40.09 -21.9Autohome ATHM ... ... 7 119.50 52.93 417 73.61 +13.8Autoliv ALV 2.32 2.7 14 115.42 83.94 371 86.39 -5.6AutoZone AZO ... ... 16 797.89 560.82 259 763.69 +7.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 284 35.75 -19.0AvalonHld AWX ... ... ...dd 20.20 1.92 85 3.57 +78.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 470 178.61 +.1Avangrid n AGR 1.76f 3.8 37 54.55 45.17 631 46.88 -7.3AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 610 21.75 +8.8AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 36 123.67 98.15 738 107.56 -6.4AvinoSG g ASM ... ... ... 1.62 .56 571 .69 -48.5Avista AVA 1.49 3.0 28 52.91 47.50 395 50.48 -2.0Avon AVP ... ... 21 2.99 1.38 6260 2.07 -3.7Axalta AXTA ... ... 72 38.20 28.04 1322 28.84 -10.9AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 394 57.90 +15.2tAXIS pfD AXSpD 1.38 6.0 ... 25.98 23.27 25 23.05 -8.6tAxisCap pfE AXSpE ... ... ... 25.85 23.39 84 23.38 -7.1AxosFinl AX ... ... 15 45.18 24.20 498 35.94 +20.2tAxosF pf AXO 1.56 6.1 ... 28.33 25.19 7 25.49 -1.3Azul n AZUL ... ... ... 35.05 15.53 1727 18.80 -21.1AzurePwr n AZRE ... ... ... 18.10 12.53 20 14.01 -1.3B -B&G Foods BGS 1.90 7.2 8 39.75 22.00 804 26.29 -25.2B2gold g BTG ... ... 30 3.30 2.10 2889 2.43 -21.6BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 4141 48.96 -1.5tBB&T pfD BBTpD ... ... ... 26.35 24.87 135 24.82 -2.5tBB&T pfE BBTpE 1.41 5.8 ... 26.20 24.49 148 24.22 -4.1tBB&T pfF BBTpF 1.30 5.6 ... 25.67 23.50 49 23.41 -6.5tBB&T pfG BBTpG 1.30 5.6 ... 25.85 23.57 43 23.32 -7.3tBB&T pfH BBTpH 1.41 5.8 ... 27.33 24.75 66 24.49 -9.3BBVABFrn BFR .25e 2.0 ... 27.45 7.11 799 12.37 -50.9BBX Cap n BBX .04f .6 8 10.17 6.32 353 6.82 -14.4BCE g BCE 3.02 ... ... 49.06 39.76 1482 40.57 -15.5BG Staffing BGSF 1.20 4.7 29 29.59 14.65 49 25.28 +58.6BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.3 ... 52.62 40.19 2413 50.08 +8.9BHPBil plc BBL 1.66e 3.8 ... 47.92 35.48 1273 44.07 +9.4BP MidPt n BPMP ... ... ... 23.00 16.83 510 19.35 -5.9BP PLC BP 2.38 5.1 25 47.83 36.15 6462 46.99 +11.8sBP Pru BPT 3.60e 9.8 6 37.15 18.65 352 36.64 +82.3BRF SA BRFS ... ... ... 15.50 4.65 3764 5.80 -48.5BRT BRT .80f 6.8 9 14.20 9.58 28 11.70 -.8BT Grp s BT .99e 6.6 ... 19.11 13.53 493 14.97 -17.8BWX Tech BWXT .64 1.0 32 72.18 56.22 373 63.06 +4.2B&W Ent n BW ... ... ...dd 7.66 .83 890 1.14 -79.9BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 42 19.41 +.2BadgerMtr s BMI .60f 1.2 52 56.40 41.00 83 51.49 +7.7BakHuGE n BHGE .72f 2.2 ...cc 37.76 25.53 6746 32.03 +1.2sBallCorp s BLL .40 .9 23 45.21 34.71 4024 45.32 +19.7Ballanty BTN ... ... ...dd 6.55 3.40 36 4.10 -11.8BanColum CIB 1.27e 3.0 ... 51.38 36.38 252 42.70 +7.7BancCalif BANC .52 2.8 14 23.40 18.00 736 18.76 -9.2BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 25.43 -3.7BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 3 25.88 -2.5BcBilVArg BBVA .27e 4.4 ... 9.54 5.96 3239 6.17 -27.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 49 7.30 -13.4BcoBrad s BBD .06a .7 ... 11.98 6.50 39314 8.00 -14.1BcoLatin BLX 1.54 7.3 11 30.50 19.28 107 21.02 -21.9BcoMacro BMA ... ... 5 136.10 32.00 408 43.91 -62.1BcoSantSA SAN .21e 4.3 ... 7.57 4.82 7054 5.03 -23.1BcoSBrasil BSBR .29e 2.9 6 12.11 7.20 2175 10.15 +5.0BcSanChile BSAC .85e 2.7 ... 35.09 26.41 182 31.73 +1.5BcoChile BCH 2.12e 2.3 ... 104.17 77.86 25 91.33 -3.3BcpSouth BXS .68f 2.1 ... 35.55 30.25 697 33.13 +5.3Bcp NJ BKJ .24b 1.4 21 17.95 14.43 0 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.2 ...q 24.19 19.66 11 22.52 +3.5BkofAm BAC .60f 2.0 16 33.05 25.12 61020 30.00 +1.6BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 22 24.48 +4.7BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.71 23.03 68 24.00 +.8BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1277.00 -3.2BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 248 25.81 -4.9tBkAm pfY BACpY 1.63 6.3 ... 27.33 25.82 67 25.85 -4.3BkAm wtA BAC/WS/A ... ... ... 19.88 13.26 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .75 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 79 25.58 -5.9BkAm pfC BACpC ... ... ... 27.83 25.41 67 25.70 -6.3BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 36 24.16 +2.8BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 15 21.98 +1.7BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.12 +2.2Bk of But n NTB 1.28 2.5 16 53.63 34.86 132 51.33 +41.4BkHawaii BOH 2.40 3.0 17 89.09 77.09 283 80.61 -5.9BkMont g BMO 3.84e ... ... 84.71 73.79 516 83.04 +3.8BkNYMel BK 1.12f 2.1 13 58.99 49.39 3707 52.18 -3.1BkNYM pfC BKpC 1.30 5.4 ... 26.39 23.75 85 24.01 -4.5BkNova g BNS 3.28f ... 9 66.78 55.85 1831 58.73 -9.0BankUtd BKU .84 2.4 12 44.97 32.34 981 35.65 -12.5BarHarbr s BHB .80f 2.8 19 32.48 26.10 38 28.12 +4.1sBr iPthCrd OILB ... ... ... 78.34 49.71 4 79.07 +33.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.10 170.84 +7.9How 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 1416 Declined 1413 New Highs 68 New Lows 233 Vol. (in mil.) 3,539 Pvs. Volume 3,341 2,963 2,312 1823 1088 44 104 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AMJJAS 26,320 26,640 26,960 Dow Jones industrialsClose: 26,828.39 Change: 54.45 (0.2%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,880 8,000 8,120 Nasdaq compositeClose: 8,025.08 Change: 25.54 (0.3%) 10 DAYSDOW 26951.81 26789.08 26828.39 +54.45 +0.20% s s s +8.53% DOW Trans. 11414.87 11303.34 11342.96 +61.88 +0.55% t t s +6.89% DOW Util. 730.15 712.99 719.17 -8.19 -1.13% s t t -0.58% NYSE Comp. 13175.61 13101.14 13106.01 ... ...% s s s +2.32% NASDAQ 8053.93 8012.03 8025.08 +25.54 +0.32% s s s +16.25% S&P 500 2939.86 2921.36 2925.51 +2.08 +0.07% s s s +9.42% S&P 400 2013.19 1997.88 2004.06 +7.51 +0.38% t t s +5.45% Wilshire 5000 30412.81 30252.66 30294.91 +39.90 +0.13% s s s +9.00% Russell 2000 1677.17 1656.31 1671.29 +15.25 +0.92% t t s +8.84% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, October 4, 2018 2 0 1 8 1 0 0 4 m m 0 1 p d f 1 0 4 O c t 1 8 0 1 : 5 5 : 4 3

PAGE 34

BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 27 21.27 +2.5BiP Cmdty DJP ... ... ...q 25.80 22.07 191 24.59 +.7sBarcGsci36 GSP ... ... ...q 18.24 13.58 43 18.31 +17.8BrcEnEu n FLEU ... ... ... 180.26 130.97 0 141.88 -10.9BiPNickel JJN ... ... ...q 17.50 12.16 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 84 23.12 +1.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8tBarcBk prD BCSpD 2.03 7.8 ... 27.05 25.76 301 25.88 -3.0BiPIndMet 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 162.38 109.95 3 133.10 +14.2BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 18.70 +4.0Barclay BCS .15e 1.7 ... 12.55 8.82 4168 9.01 -17.3iPthNtGs n GAZB ... ... ... 46.45 36.56 40.99 +.3BiP SPVix XVZ ... ... ...q 24.00 17.32 150 19.06 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 27 17.14 -2.1B iPVxST rs VXX ... ... ...q 56.50 25.59 24607 26.20 -6.2BarcWomLd WIL ... ... ...q 70.29 63.75 0 69.59 +3.7Barings BBDC 1.20 11.8 ... 12.19 7.57 538 10.19 +26.5Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.59 23.99 24.99 -.8BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 92 15.59 +2.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 8 14.92 +5.8BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.9 20 9.10 4.93 178 5.50 -33.3BarnesNob BKS .60 11.0 ...dd 8.00 4.10 1738 5.46 -18.5Barnes B .64 .9 65 72.87 52.42 204 70.13 +10.8Barnwell BRN ... ... ...dd 2.95 1.63 15 1.79 -13.9BarrickG ABX .12 1.0 65 16.83 9.53 18156 11.62 -19.7BasicEn n BAS ... ... ... 26.75 7.43 537 10.74 -54.2sBauschHl BHC ... ... 8 27.79 10.94 9167 28.32 +36.3Baxter s BAX .76 1.0 36 78.38 60.78 3537 75.91 +17.4BaytexE g BTE ... ... 5 4.85 2.30 2191 3.05 +1.7BeazerHm BZH ... ... 12 23.24 10.39 624 10.95 -43.0BectDck BDX 3.00 1.2 ...cc 265.87 193.05 999 258.70 +20.9BectDk pfA BDXA ... ... ... 67.71 54.49 363 64.89 +12.1Belden BDC .20 .3 13 87.15 53.65 205 72.06 -6.6Belden pfB BDCpB ... ... ... 114.45 74.97 6 94.95 -7.9Belltrx g rs BXE ... ... 1 2.80 .84 38 1.16 -32.6Belmond BEL ... ... ...cc 18.69 10.30 939 18.12 +47.9Bemis BMS 1.24 2.6 19 53.00 40.86 576 47.37 -.9BenchElec BHE .60 2.5 35 35.80 23.12 654 23.95 -17.7Berkley WRB 1.52e 1.9 15 80.68 65.92 514 79.16 +10.5Berkley pfB WRBpB 1.41 5.9 ... 25.94 23.67 8 24.07 -4.6Berkly pfC WRBpC ... ... ... 27.00 24.45 16 25.27 -3.5Berkly pfD WRBpD 1.44 5.9 ... 26.50 24.00 15 24.28 -6.4BerkHa A BRK/A ... ... 26 334560.00 270250.03 0 323878.03 +8.8BerkH B BRK/B ... ... 29 223.00 180.44 3273 216.40 +9.2BerkHBcp BHLB .88 2.2 18 44.25 35.10 273 40.32 +10.2BerryPlas BERY ... ... 18 61.71 45.24 1483 47.59 -18.9BestBuy BBY 1.80 2.4 24 84.37 52.92 3263 75.01 +9.6Best Inc n BSTI ... ... ... 13.54 5.80 1403 5.96 -33.6BigLots BIG 1.20 2.9 11 64.42 36.20 1604 40.95 -27.1Biglari B BH ... ... 4 269.58 174.52 5 177.89 -29.3Biglari A BH/A ... ... ... 1036.79 901.00 0 909.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 107 306.19 +28.3BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 162 39.27 +45.6BioPhrmX BPMX ... ... ...dd .38 .10 3411 .20 +78.2BioTime BTX ... ... 3 3.16 1.98 349 2.27 +5.6BioTime wt BTX/WS ... ... ... .24 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.25 -3.8BitautoH BITA ... ... 11 54.42 18.47 669 22.57 -29.0BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 295 57.75 -3.9BlkHCp un BKHU ... ... ... 75.59 56.40 1 62.15 -6.0BlKnight n BKI ... ... 48 56.45 42.70 801 51.76 +17.2BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 172 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 9.46 5569 10.56 -5.5BlackRock BLK 12.52f 2.6 19 594.52 446.87 646 474.37 -7.7Blrk22Gl n BGIO ... ... ... 10.20 8.80 47 8.85 -9.7BlkBldAm BBN 1.58 7.5 ...q 23.59 21.05 1367 21.22 -8.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.92 +2.5tBlkCAIT BFZ .87 7.1 ...q 14.56 12.18 100 12.21 -11.4BlkCorBd BHK .78 6.1 ...q 14.26 12.60 133 12.79 -8.9BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 143 10.57 -3.4BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 184 12.22 -8.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 231 11.22 -4.1BlkEngyRs BGR 1.32 8.9 ...q 15.77 12.82 89 14.76 +4.1BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 81 17.20 +5.0BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 308 9.50 +2.9BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 3 12.86 -4.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 51 13.78 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 41 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 1 14.17 -1.7BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 233 10.96 -12.4sBlkHlthSci BME 2.40 5.6 ...q 43.99 32.81 46 43.04 +17.9BlkIT BKT .37 6.5 ...q 6.32 5.68 111 5.74 -7.0BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 144 5.65 -13.3BlkIQM BKN .74a 5.6 ...q 15.17 13.16 102 13.18 -11.7BlkLtdD BLW .95 6.4 ...q 16.30 14.73 102 14.92 -6.1BlkLTMu BTA .65a 5.8 ...q 12.42 11.09 39 11.18 -6.8BlkMDMB 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 18.76 16.56 73 17.08 -5.9tBlkMuIntD MUI .59a 4.7 ...q 14.37 12.78 193 12.64 -9.2BlkMuNYInt MNE .69 5.6 ...q 14.43 12.35 4 12.40 -8.9tBlkMunihCA MUC .64 5.1 ...q 14.94 12.49 147 12.49 -12.0BlkMunHIQ MFL .86 7.0 ...q 15.29 12.17 119 12.26 -16.1tBlMunhNYQ MHN .61a 5.2 ...q 14.25 11.84 153 11.82 -11.7tBlMunhNJQ MUJ .71a 5.7 ...q 14.73 12.55 99 12.55 -13.3tBlkMunihQ MUS .81 7.1 ...q 13.99 11.41 50 11.44 -14.5BlkMunHQ2 MUE .82 6.9 ...q 14.32 11.69 83 11.79 -15.2BlMunyCAQ MCA .88 6.9 ...q 15.52 12.66 115 12.75 -13.0BlkMunyInv MYF .97 6.9 ...q 15.78 13.58 56 14.07 -5.2tBlkMunyIQ MFT .85 6.9 ...q 14.64 12.36 30 12.35 -11.4BlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 69 12.41 -11.4BlMunyNYQ MYN .57a 5.0 ...q 13.36 11.33 160 11.50 -11.0BlkMunyPaQ MPA .86 6.7 ...q 14.69 12.62 24 12.80 -10.8BlMunyQlty MQY .96 7.2 ...q 16.09 13.22 101 13.34 -12.1BlkMuniyQ3 MYI .70 5.9 ...q 14.46 11.88 190 11.92 -13.7tBlkMuniast MUA .65a 5.0 ...q 15.84 12.91 105 12.91 -13.8Blk2018 BPK .06 .4 ...q 15.09 14.71 24 15.05 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.69 14.70 50 14.78 -1.5BlkMuBdT BBK .76a 5.6 ...q 15.64 13.60 60 13.62 -10.1tBlkMuIIQ BAF .82 6.4 ...q 15.58 12.79 71 12.79 -13.6BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 32 12.92 -7.8BlkMuIQT BYM .86 6.8 ...q 15.03 12.58 60 12.73 -10.3BlkMuIT BFK .78 6.3 ...q 14.39 12.34 176 12.41 -11.9BlkMuIT2 BLE .95a 6.9 ...q 15.34 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.86 20.54 355 20.35 -8.9BlkMunienh MEN .73a 7.2 ...q 12.26 9.88 87 10.10 -13.4BlkMunihld MHD .89a 6.0 ...q 17.41 14.80 30 14.88 -9.9BlkMunihd2 MUH .81a 6.1 ...q 15.90 13.15 31 13.23 -10.5BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.6 ...q 15.90 13.20 103 13.27 -14.1BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1tBlMunyldCA MYC .74a 6.2 ...q 15.60 12.62 106 12.64 -14.5BlkMuniyld MYD .80a 6.0 ...q 15.20 13.04 114 13.23 -8.9BlkMunyNJ MYJ .90 6.9 ...q 16.36 12.94 94 13.03 -17.5BlMunQlt2 MQT .80 6.8 ...q 13.44 11.59 95 11.76 -10.2BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.91 +1.4BlkNYMB BQH .74 5.8 ...q 15.65 12.77 8 12.77 -13.2BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 4 12.40 -5.7tBlkNYIT BNY .83 6.8 ...q 15.27 12.09 27 12.09 -15.5BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 205 9.08 -7.1sBlkSciTch BST 1.20 3.3 ...q 35.97 24.41 74 35.95 +34.7BlkStMT BSD .78a 6.4 ...q 14.44 12.06 25 12.22 -10.7BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 44 20.51 -5.1BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 49 17.90 -.6BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 80 15.93 +1.4Blackstone BX 2.70e 6.9 14 40.60 29.58 3254 39.04 +21.9BlkstnMtg BXMT 2.48 7.4 12 34.58 29.51 604 33.31 +3.5BlkLSCrInc BGX 1.18 7.3 ...q 17.05 15.60 82 16.20 +1.8BlockHR HRB 1.00 3.9 9 29.81 22.45 2976 25.37 -3.2BlonderT BDR ... ... ...dd 2.20 .38 67 1.30 +114.5tBlueAprn n APRN ... ... ...dd 5.55 1.44 4942 1.39 -65.5BlueCapRe BCRH 1.20 11.5 ...dd 18.20 9.10 12 10.45 -13.3BluegVac n BXG .60 3.6 ... 26.22 13.00 84 16.81 -7.9BlueLinx rs BXC ... ... 9 46.42 7.57 694 29.56 +202.9BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 206 9.63 -4.7BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 4 25.79 -2.2BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 4 24.30 -3.6BluerkR pfC BRGpC 1.91 7.5 ... 26.38 22.48 1 25.55 +.4sBoeing BA 6.84 1.7 37 388.62 253.53 4616 392.30 +33.0BoiseCasc BCC .28 .8 12 49.30 33.85 688 34.69 -13.1BonanzaCE BCEI ... ... ...dd 40.38 23.66 178 30.66 +11.1BootBarn BOOT ... ... 14 31.62 7.37 648 29.20 +75.8BoozAllnH BAH .76 1.5 24 52.56 35.21 836 49.50 +29.8BorgWarn BWA .68 1.6 12 58.22 41.95 2750 43.66 -14.5BostBeer SAM ... ... 34 329.95 155.75 96 278.35 +45.7BostProp BXP 3.80f 3.2 29 132.82 111.57 773 120.15 -7.6BosProp pfB BXPpB 1.31 5.6 ... 26.36 22.69 15 23.52 -6.9BostonSci BSX ... ... 30 39.44 24.54 5927 38.61 +55.7BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 84 11.25 +1.4BovieMed BVX ... ... ...dd 7.62 2.28 156 6.81 +161.9BowlA BWL/A .68 4.5 42 16.64 13.61 22 14.96 -.2Box Inc n BOX ... ... ...dd 29.79 17.53 1961 22.36 +5.9BoydGm BYD .24 ... 23 40.44 25.42 932 34.05 -2.9BradyCp BRC .85f 2.0 25 47.35 35.00 170 43.39 +14.5BraemHot BHR .64 5.6 9 12.10 8.44 416 11.41 +17.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6tBrandyw BDN .72 4.7 18 18.69 15.21 1518 15.16 -16.7BrasilAgro LND ... ... ... 4.55 3.21 40 3.42 -2.4Braskem BAK .78e 2.7 ... 33.73 21.32 328 28.80 +9.7BridgptEd BPI ... ... 15 13.63 5.31 124 9.79 +18.0BrigStrat BGG .56 2.9 12 27.34 16.26 235 19.30 -23.9BrightHrz BFAM ... ... 53 120.07 84.38 187 116.43 +23.9BrghtSch n BEDU ... ... 85 28.18 10.80 365 11.08 -40.7BrghtSph BSIG ... ... ...cc 16.31 11.89 338 12.28 -24.2Brinker EAT 1.52 3.3 14 54.14 29.94 1090 45.67 +17.6Brinks BCO .60 .9 ...dd 88.10 67.58 180 69.43 -11.8BrMySq BMY 1.60 2.6 62 70.05 49.96 4742 62.65 +2.2BristowGp BRS .28 2.3 ...dd 18.91 8.22 394 12.33 -8.5BritATob s BTI 2.24e 4.9 ... 71.45 45.47 1699 46.02 -31.3BrixmorP BRX 1.10 6.7 13 19.30 13.74 3623 16.54 -11.4BroadrdgF BR 1.94f 1.5 38 138.24 80.70 635 129.72 +43.2Brookdale BKD ... ... ...dd 11.09 6.28 1595 9.41 -3.0BrkfdAs g s BAM .60 1.4 15 45.04 37.22 1750 44.37 +1.9BrookBus n BBU .25 .6 ... 46.55 29.00 8 44.65 +29.3BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 21.50 4 23.35 -18.9BrkGblInf INF 1.40 11.5 ...q 13.63 11.02 44 12.15 -6.0 BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 203 40.00 -10.7BrkRlAs n RA .20p ... ... 24.36 21.06 139 23.17 -.9BrkfReEn BEP 1.96 6.4 ... 35.34 29.57 112 30.43 -12.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 24.04 811 29.48 BrownFA s BF/A .79 1.6 31 57.70 40.82 10 50.38 +.8BrownFB s BF/B ... ... 29 59.58 42.79 1576 50.21 Brunswick BC .76 1.2 18 69.82 48.04 419 65.91 +19.4Buckeye BPL 5.05 13.7 11 59.67 32.03 554 36.74 -25.9Buckle BKE 1.00e 4.6 11 29.65 15.10 607 21.66 -8.8Buenavent BVN ... ... ...dd 16.80 11.67 950 13.62 -3.3BldBear BBW ... ... 26 10.45 7.25 39 8.36 -9.1BungeLt BG 2.00 2.9 30 83.20 61.28 1407 68.81 +2.6BurlStrs BURL ... ... 33 175.48 87.20 716 154.84 +25.9BylineBc n BY ... ... ... 24.80 19.02 29 22.29 -3.0C -C&J Eng n CJ ... ... ... 36.57 18.86 886 21.74 -35.0CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 0 14.86 -2.4CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.84 182 20.20 +8.8CAI Intl CAI ... ... 6 40.11 19.35 281 22.74 -19.7CBIZ Inc CBZ ... ... 27 24.38 14.35 328 23.61 +52.8tCBL Asc CBL .80 21.3 2 8.79 3.76 3448 3.75 -33.7CBL pfD CBLpD 1.84 11.6 ... 24.95 15.06 84 15.91 -27.2CBL pfE CBLpE 1.66 11.0 ... 24.97 14.10 98 15.04 -31.8CBRE GRE IGR .60 8.3 ...q 8.05 7.17 206 7.25 -8.5CBRE Grp CBRE .20 .5 17 50.43 37.86 1491 44.32 +2.3CBS A CBS/A .72f 1.3 16 61.70 47.98 6 56.00 -6.3CBS B CBS .72 1.3 13 61.59 47.54 4171 55.91 -5.2CCA Inds CAW ... ... 14 3.40 2.30 1 2.95 -6.3CF Inds s CF 1.20 2.2 ...dd 56.41 33.50 2974 55.32 +30.0CGG rs CGG ... ... 1 7.50 1.88 2.76 -38.2CGI g GIB ... ... ... 66.53 51.03 150 64.19 +18.1CIT Grp CIT .64 1.2 20 56.14 44.29 819 51.83 +5.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 1 10.45 +2.7CMS Eng CMS 1.43 2.9 30 50.83 40.48 1985 48.76 +3.1CNA Fn CNA 1.40f 3.1 13 55.62 44.27 157 45.59 -14.1CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1855 12.13 -9.5CNO Fincl CNO .40 1.9 14 26.47 18.65 648 21.30 -13.7CNOOC CEO 4.92e 2.5 ... 202.38 126.36 193 196.58 +36.9CNX Midst CNXM 1.34 6.9 12 21.05 15.25 226 19.47 +16.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 3901 14.26 -2.5sConslCoal n CCR 2.05f 10.7 ... 19.16 13.15 73 19.17 +22.5CONSOL n CEIX ... ... 11 48.12 19.51 762 39.83 +.8CPFL Eng CPL .12e .9 ... 17.45 10.36 99 12.70 +10.4CPI Aero CVU ... ... 15 11.75 7.60 85 9.55 +6.7CRH Med CRHM ... ... ...cc 4.50 1.46 68 3.77 +42.3CRH CRH .72e 2.2 ... 39.32 31.38 1192 32.94 -8.7CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 13.83 1 15.10 -14.2Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.7 ...dd 30.29 13.56 57 13.99 -49.7CTS CTS .16 .5 28 39.20 23.95 180 33.52 +30.2CURO Gp n CURO ... ... 56 32.20 13.50 312 27.57 +95.8CVR Engy CVI 3.00f 7.2 ...cc 47.67 25.35 536 41.62 +11.8sCVR Ptrs UAN .71e 16.6 ...dd 4.30 2.71 537 4.28 +30.5CVR Rfng CVRR 2.95e ... 17 26.00 9.65 466 19.50 +17.8CVS Health CVS 2.00 2.5 14 83.88 60.14 4825 79.90 +10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.80 -2.9CYSInv 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 22.20 -3.4CabcoJCP97 PFH 1.91 20.3 ... 15.92 8.74 18 9.39 -36.3CabAT&T34 GYC .83 3.7 ... 25.05 21.30 1 22.50 -.3CableOne n CABO 8.00f .9 44 899.55 597.40 37 876.17 +24.6Cabot CBT 1.32 2.0 16 68.63 53.18 277 64.45 +4.6CabotO&G COG .24 1.0 44 29.57 21.48 5371 23.09 -19.3CACI CACI ... ... 16 200.85 121.60 130 182.86 +38.2sCactus n WHD ... ... ... 39.38 19.18 531 38.77 +91.5CadencB n CADE .60f 2.3 26 31.44 21.81 1003 26.27 -3.1CaledoMn n CMCL .28 4.2 ... 9.94 5.17 4 6.65 -10.0Caleres CAL .28 .8 15 41.09 26.54 244 33.83 +1.0sCalifRes rs CRC ... ... ...dd 49.42 8.84 1757 49.97 +157.0CalifWtr CWT .75 1.8 30 46.15 35.25 127 42.39 -6.5Calix CALX ... ... ...dd 9.05 5.05 219 7.84 +31.8CallGolf ELY .04 .2 51 24.67 13.49 845 23.86 +71.3CallonPet CPE ... ... 26 14.65 9.75 5581 12.76 +5.0Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 2 50.94 -.7Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 69.43 42.55 323 65.76 +37.0CambriaYld SYLD .49e 1.2 ...q 41.00 35.46 33 39.44 +2.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 345 25.25 -4.2CambGblV GVAL .54e 2.3 ...q 28.50 22.85 27 23.72 -7.4CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 4 26.73 -2.4CambGlAss GAA .55e 2.1 ... 28.60 26.41 1 26.76 -2.6CambrEmS EYLD ... ... ... 38.25 30.19 4 31.65 -8.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 13 25.11 -2.7tCambTail n TAIL ... ... ... 24.40 19.90 31 19.82 -12.3CamValMom VAMO ... ... ...q 28.07 23.84 20 24.74 -.8CamdenPT CPT 3.08 3.3 24 95.67 78.19 392 92.23 +.2Cameco g CCJ .40 ... ... 12.19 7.68 3597 11.65 +26.2CampSp CPB 1.40 3.8 13 51.07 32.63 2395 36.51 -24.1CampWrl n CWH .54 2.7 ... 47.62 18.16 2107 20.26 -54.7Can-Fite CANF ... ... ... 2.75 1.12 70 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 19.95 770 58.76 +86.2CIBC g CM 4.49e ... 8 100.01 85.47 285 94.11 -3.4CdnNR gs CNI 1.82f ... ... 91.90 70.59 1369 89.66 +8.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 5980 32.88 -8.0CP Rwy g CP 2.60 ... ... 218.30 164.01 416 211.66 +15.8CannaeHl n CNNE ... ... ...dd 21.90 16.16 278 20.94 +23.0Canon CAJ ... ... ... 40.67 30.14 461 31.67 -15.3CanopyGr n CGC ... ... ... 55.69 40.68 8003 49.28 -4.4CantelMed CMD .17e .2 41 130.92 88.50 319 91.39 -11.2CapOne COF 1.60 1.7 15 106.50 83.88 2455 96.73 -2.9CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9tCapOne pfC COFpC 1.56 6.2 ... 26.79 25.36 69 25.27 -3.5CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 77 25.98 -3.1tCapOne pfF COFpF 1.55 6.1 ... 27.31 25.49 51 25.25 -6.6tCapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 123 24.93 -1.5tCpOne pf H COFpH ... ... ... 27.19 25.12 47 25.14 -6.6CapOne pfG COFpG ... ... ... 25.55 23.25 85 23.99 -4.2CapSenL CSU ... ... ...dd 16.72 7.18 315 8.91 -34.0CapInv n CIC ... ... ... 10.10 9.60 9.91 +2.4CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.3 12 9.89 7.77 660 7.72 -10.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 24 25.04 -1.2CarboCer CRR ... ... ...dd 12.69 6.10 273 7.50 -26.3CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 3172 53.97 -11.9Care.com CRCM ... ... ...cc 22.95 14.37 376 22.20 +23.1Carlisle CSL 1.48 1.2 20 129.47 97.03 387 120.98 +6.4CarMax KMX ... ... 18 81.67 57.05 1554 73.51 +14.6Carnival CCL 2.00 3.2 14 72.70 56.45 3515 62.62 -5.7CarnUK CUK 1.80f 2.9 ... 72.29 56.76 268 61.94 -6.5CarpTech CRS .80f 1.3 46 61.49 41.75 136 59.46 +16.6tCarrSrv CSV .30 1.4 15 28.96 21.44 75 21.17 -17.7Cars.cm CARS ... ... ... 32.94 20.94 541 27.38 -5.1Carters CRI 1.80 1.8 16 129.00 91.41 1029 99.30 -15.5Carvana A n CVNA ... ... ... 72.59 12.17 1324 54.55 +185.3CastleBr ROX ... ... ...dd 1.44 .90 264 1.00 -18.0CastlightH CSLT ... ... ...dd 5.95 2.55 366 2.62 -30.1Catalent CTLT ... ... 80 47.87 36.73 928 46.34 +12.8tCatchMTim CTT .54 4.9 ...dd 13.73 11.07 281 11.06 -15.8Caterpillar CAT 3.44f 2.2 19 173.19 123.95 6022 158.22 +.4CatoCp CATO 1.32 7.3 18 26.88 10.76 299 17.97 +12.9CedarF FUN 3.56 6.8 14 70.82 50.10 179 52.15 -19.8CedarRlty CDR .20 4.7 10 6.29 3.54 223 4.28 -29.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 2 24.80 -1.9CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 19 21.80 -12.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 445 4.08 +115.9Celanese CE 2.16f 1.9 12 119.29 95.45 1093 114.14 +6.6Celestic g CLS ... ... 9 12.76 9.79 347 10.75 +2.6Cellcom CEL ... ... 8 10.62 5.43 8 6.95 -31.9Cementos CPAC .50e 4.5 ... 14.11 9.20 0 11.07 -10.7Cemex CX .29t ... ... 9.12 5.72 8162 6.82 -9.1Cemig pf CIG .08e 4.0 ... 2.70 1.56 9315 1.98 -3.9Cemig CIG/C .08e 4.5 ... 2.70 1.55 1 1.76 -4.9CenovusE CVE .20 ... 8 11.52 7.09 3834 10.44 +14.3Centene s CNC ... ... 22 148.24 83.56 881 145.17 +43.9CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 103 9.76 -2.0CenterPnt CNP 1.11 4.1 20 30.17 24.81 8010 27.32 -3.7CentElBr B EBR/B ... ... ... 9.06 3.43 47 5.33 -21.5CentElecBr EBR ... ... ... 7.86 3.14 1992 4.53 -20.5CnEurRusT CEE .56e 2.3 ...q 28.32 22.26 4 24.30 -.4CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 16 33.15 25.90 178 26.71 -10.5CentSecur CET 1.78e .7 ...q 30.12 25.72 23 29.46 +7.5CentrusEn LEU ... ... ...dd 5.14 2.18 19 2.60 -35.2CentCmtys CCS ... ... 9 36.00 24.78 456 25.90 -16.7CntryLink CTL 2.16 9.9 9 24.20 13.16 9351 21.89 +31.2CerdHCM n CDAY ... ... ...dd 44.98 29.68 1047 44.29 +45.1Cervecer CCU .35e 1.2 ... 30.35 24.37 108 28.31 -4.3ChannAdv ECOM ... ... ...dd 15.63 8.30 109 12.83 +42.6CharahSol n CHRA ... ... ... 12.00 5.27 278 8.10 -32.5ChRvLab CRL ... ... 26 135.90 96.70 613 134.37 +22.8ChaseCorp CCF .80f .7 36 131.70 95.00 20 120.34 -.1ChathLTr CLDT 1.32 6.4 28 23.91 17.90 238 20.48 -10.0CheetahM CMCM ... ... ... 18.18 7.38 466 9.55 -20.9Chegg CHGG ... ... ...dd 32.82 13.75 1285 28.92 +77.2Chemed CHE 1.12 .3 28 335.99 198.15 134 320.14 +31.7Chemours n CC 1.00f 2.4 11 58.08 38.49 1645 41.64 -16.8CheniereEn LNG .56p ... ...dd 71.03 43.83 2018 68.93 +28.0ChenEnLP CQP 2.24 5.6 ...dd 40.56 26.68 70 39.67 +33.8CherHMtg CHMI 1.96 10.8 4 19.20 16.01 88 18.11 +.7ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 16 25.17 -2.4ChesEng CHK ... ... 8 5.60 2.53 25369 4.73 +19.4ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 9 54.87 +10.4ChesGranW CHKR .32e 19.1 1 2.30 1.20 45 1.65 -10.8ChespkLdg CHSP 1.60 5.0 33 33.81 24.98 262 32.15 +18.7ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 39 82.49 +5.0Chevron CVX 4.48 3.6 56 133.88 108.02 4479 125.31 +.1ChiRivet CVR .84 2.6 ... 33.52 28.70 2 32.15 +1.1Chicos CHS .34 4.2 11 10.90 7.07 2624 8.18 -7.3Chimera rs CIM 2.00 11.1 8 19.35 15.77 1242 17.98 -2.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 14 25.60 -.9Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 22 25.55 -1.0ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 5 8.18 -11.8ChinaEAir CEA ... ... ... 45.33 24.64 4 30.62 -15.3ChinaFd CHN .55e 2.9 ...q 24.76 18.60 4 19.21 -11.3ChinaGreen CGA .10e 11.5 1 2.11 .82 61 .87 -29.8ChinaLife s LFC .14e 1.3 ... 17.85 10.49 441 11.15 -28.6ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 1420 47.78 -5.5ChiNBorun BORN ... ... 2 1.57 1.03 136 1.30 +3.5ChOnlEd n COE ... ... ... 14.90 6.98 2 9.30 -25.6ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 266 97.65 +33.1ChinaPhH CPHI ... ... ...dd 1.45 .15 830 .23 +32.4ChinRap n XRF ... ... ... 12.86 1.60 77 2.99 -47.7ChinaSoAir ZNH .64e 2.1 ... 70.52 29.01 31 30.78 -40.6ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 31 49.77 +4.8ChinaUni CHU ... ... ... 15.53 11.25 664 11.48 -15.2ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.2 6 27.98 16.90 35 17.58 -26.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 707 436.44 +51.0ChoiceHtls CHH .86 1.1 40 85.35 63.35 323 81.10 +4.5ChrisBnk CBK ... ... ...dd 1.47 .66 72 .75 -41.1ChubbLtd CB 2.92e 2.2 17 157.50 123.96 848 133.43 -8.7ChungTel CHT 1.29e 3.6 ... 39.33 33.54 86 35.50 +.2ChurchDwt s CHD .87f 1.5 ... 60.42 43.21 2237 59.09 +17.8 CienaCorp CIEN ... ... 7 32.33 19.40 2279 30.31 +44.8Cigna CI .04 ... 20 227.13 163.02 2100 212.33 +4.5Cimarex XEC .72 .7 14 130.16 80.53 1136 98.52 -19.3CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 2 48.85 -4.2CinciBell rs CBB ... ... 68 22.20 9.90 222 15.63 -25.0Cinemark CNK 1.28 3.3 17 44.00 32.60 1655 39.25 +12.7CinerRes CINR 2.27 8.2 12 29.36 23.76 11 27.51 +9.5Circor CIR .15 .3 28 56.37 35.16 71 47.69 -2.0Cision CISN ... ... 43 18.28 11.13 577 16.46 +38.7CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 21.52 -18.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 0 23.42 -11.8Citi GBP n DGBP ... ... ... 30.45 18.65 26.58 +24.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 2 20.80 -24.6Citi EUR n DEUR ... ... ... 30.00 18.78 5 28.00 +22.1Citi AUD n DAUD ... ... ... 30.28 18.62 0 30.16 +50.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 19.65 -26.4sCiti JPY n DJPY ... ... ... 26.10 18.17 1 26.43 +15.9tCitJPY Dl n UJPY ... ... ... 39.22 22.51 2 22.32 -23.6Citi CHF n DCHF ... ... ... 26.77 19.08 1 26.05 +10.5CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 68 26.81 -2.4sCgpVelLCrd UWT ... ... ... 48.62 14.22 2424 49.34 +101.3tCgpVelICrd DWT ... ... ... 26.32 4.75 15932 4.67 -66.8Citigroup C 1.80f 2.5 12 80.70 64.38 11975 72.36 -2.8Citigp 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 95 27.75 -3.8Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 165 27.52 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 70 25.91 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 37 25.61 -3.6CitizFincl CFG .52 1.3 10 48.23 36.10 4659 38.83 -7.5CitizInc CIA ... ... ...cc 8.80 6.67 52 8.36 +13.7CityOffce g CIO .94 ... 10 13.93 10.03 197 12.34 -5.1CityOff pfA CIOpA 1.66 6.8 ... 26.28 22.78 6 24.59 -2.3Civeo CVEO ... ... ...dd 4.64 1.83 382 4.23 +54.9CivitasSolu CIVI ... ... 25 19.90 11.15 19 14.90 -12.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.81 -5.1CleanHarb CLH ... ... ...cc 72.50 44.75 339 70.75 +30.5ClearChan CCO ... ... ...dd 6.36 3.60 264 6.15 +33.7ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 118 11.55 -.6ClrLgCap n LRGE ... ... ... 34.24 27.34 34.03 +15.8ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 148 8.08 -2.4ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 123 14.83 -2.9ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 83 11.61 -1.6ClearwPpr CLW ... ... 16 50.60 21.55 131 29.82 -34.3ClearwEn A CWEN/A 1.12f 5.8 40 20.68 15.30 194 19.44 +3.1ClearwEn C CWEN 1.28f 6.6 27 20.75 15.55 737 19.53 +3.3ClevCliffs CLF ... ... 8 13.10 5.60 8314 12.59 +74.6ClipRlty n CLPR .38 ... ...dd 13.66 7.62 27 13.31 +33.2Clorox CLX 3.84 2.6 24 153.38 113.57 1439 147.21 -1.0CloudPeak CLD ... ... ...dd 5.70 2.14 386 2.54 -42.9Cloudera n CLDR ... ... ...dd 22.43 12.57 1829 17.08 +3.4CloughGA GLV 1.44 11.9 ...q 14.39 12.04 27 12.15 -9.0CloughGEq GLQ 1.38 9.3 ...q 15.84 12.71 33 14.91 +11.5ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.40 157 10.80 -.7CCFemsa KOF 1.75e 2.8 ... 79.42 54.53 252 62.26 -10.6CocaCola KO 1.56 3.4 87 48.62 41.45 10533 45.87 CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1217 44.95 +12.8Coeur CDE ... ... 50 9.87 5.04 2614 5.46 -27.2Cohen n COHN .80 7.9 ...dd 12.00 7.50 2 10.14 +26.4CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 50 13.22 -.7CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 81 9.24 -6.5Cohen&Str CNS 1.32 3.2 18 47.83 37.53 62 40.99 -13.3CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 243 22.61 -5.8tC&SLtDP&I LDP 1.87 8.0 ...q 27.13 23.59 110 23.54 -9.7C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 79 10.77 +5.1CohStQIR RQI .96 7.9 ...q 12.93 10.55 345 12.13 -4.1CohStRE RNP 1.48 7.6 ...q 21.98 17.91 74 19.41 -8.7CohStSelPf PSF 2.06 7.7 ...q 29.03 25.16 14 26.60 -5.8CohenStTR RFI .96 7.9 ...q 13.10 11.50 93 12.16 -4.8Colfax CFX ... ... 26 43.29 28.80 706 36.52 -7.8ColgPalm CL 1.68 2.5 23 77.91 61.28 3763 65.92 -12.6ColonCap CLNY ... ... ... 12.77 5.28 2331 5.99 -47.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 9 25.35 -.3ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 22 25.60 -3.7ColCap pfG CLNSpG 1.88 7.9 ... 25.95 22.49 2 23.92 -4.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 37 22.72 -7.5ColCap pfI CLNSpI 1.79 7.9 ... 25.75 21.81 55 22.80 -9.5ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 92 22.68 -9.3ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.12 -.1Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.74 -6.0Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.71 +3.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 3 17.40 -5.6ColEmxChi XCEM ... ... ...q 30.22 24.42 2 25.96 -6.2ColQualDv HILO .32e 2.3 ...q 17.10 13.72 1 14.17 -10.8Col EMCns ECON .10e .5 ...q 29.87 21.32 338 21.73 -22.8tCol IndiaC INCO .03e .1 ...q 51.06 40.24 41 39.33 -20.7tCol IndiaInf INXX .10e .9 ...q 16.79 11.61 11 11.51 -27.5Col IndSC SCIN .17e 1.2 ...q 25.98 14.00 6 14.00 -40.2ColumbPT CXP .80 3.4 14 25.07 19.55 439 23.23 +1.2ColSelTec STK .92a 4.3 ...q 24.58 20.09 55 21.43 -3.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 0 53.41 -15.0Comerica CMA 2.40f 2.6 16 102.66 74.16 2107 92.09 +6.1Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 35.50 215 55.78 +27.8ComndSec MOC ... ... ...dd 3.55 1.20 14 2.80 -8.8CmclMtls CMC .48 2.3 42 26.72 17.58 1115 20.77 -2.6CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 129 61.47 +14.4CmtyHlt CYH ... ... ...dd 7.89 2.66 4730 2.70 -36.6CmtyHcT n CHCT 1.61f 5.4 80 32.81 22.41 49 29.78 +6.0CBD-Pao CBD .08e .4 ... 25.90 17.91 806 22.23 -5.7CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 133 17.89 +5.5ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 13 22.89 -7.2CompssMn CMP 2.88 4.2 24 76.65 56.50 141 68.02 -5.9Compx CIX .20 1.5 13 16.50 11.95 7 13.65 +2.6ComstkM rs LODE ... ... ... .94 .12 17637 .22 -43.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 397 9.14 +8.0ConAgra CAG .85 2.5 16 39.43 32.82 6173 33.43 -11.3ConchoRes CXO ... ... 24 163.11 123.63 2006 157.13 +4.6ConcdMed CCM ... ... ...dd 4.20 2.46 1 3.51 +5.4sCondHos rs CDOR .78e 7.0 23 11.20 9.26 27 11.21 +12.7Conduent n CNDT ... ... ... 23.39 14.95 1992 21.90 +35.5ConocoPhil COP 1.14f 1.5 63 80.24 48.70 6825 78.57 +43.1ConEd ED 2.86 3.8 16 89.70 71.12 2454 76.11 -10.4CnsTom CTO .28f .5 7 67.97 55.65 6 61.17 -3.7ConstellA STZ 2.96f 1.4 16 236.62 198.44 2624 210.76 -7.8ConstellB STZ/B 2.68f 1.3 21 234.00 198.90 0 212.30 -6.7Constellm CSTM ... ... ... 14.10 9.08 647 12.21 +9.5CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.25 -2.6ContainStr TCS ... ... 21 12.42 3.53 178 10.37 +118.8Contango MCF ... ... ...dd 7.25 2.22 235 6.36 +35.0ContlBldg CBPX ... ... 21 39.60 25.00 302 37.30 +32.5ContMatls CUO ... ... ...dd 20.15 15.50 16.20 -14.7sContlRescs CLR ... ... 61 71.03 36.05 2080 71.79 +35.5Cnvrgys CVG .44 1.8 20 26.72 21.13 2711 23.93 +1.8CooTek n CTK ... ... ... 11.58 9.00 163 9.35 -1.0CooperCo COO .06 ... ...cc 280.10 216.47 394 276.03 +26.7CooperTire CTB .42 1.6 33 40.78 22.58 633 27.01 -23.6CooperStd CPS ... ... 13 146.78 105.00 136 116.10 -5.2CopaHold CPA 3.48 4.2 10 141.34 74.77 1067 83.00 -38.1Copel ELP .26e 4.4 ... 9.41 4.70 621 5.97 -21.8CoreLabs CLB 2.20 1.8 67 130.34 87.66 352 121.03 +10.5tCoreMold CMT .05 ... ... 23.85 6.40 56 6.45 -70.3tCorePtLd n CPLG ... ... ... 28.30 18.88 247 19.08 -31.6Corecivic CXW 1.72 7.2 14 27.50 18.61 474 24.03 +6.8CoreLogic CLGX ... ... 20 55.79 42.00 535 47.70 +3.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 15 25.20 -2.1CorEnInf rs CORR 3.00 8.2 15q 39.46 34.22 29 36.73 -3.8CoreSite COR 4.12 3.8 40 119.59 89.76 379 108.45 -4.8Corindus n CVRS ... ... ...dd 1.65 .66 1584 1.32 +30.7CorMedix CRMD ... ... ...dd 1.43 .17 2948 1.15 +129.1CrnstTotR CRF 3.35 24.0 ...q 16.22 13.42 244 13.95 -8.7CrnrstnStr CLM 3.40 24.1 ...q 16.24 13.10 347 14.12 -8.7Corning GLW .72 2.0 ...dd 36.56 26.11 2637 35.74 +11.7CpBT JCP JBN 1.75 20.4 ... 14.50 8.15 15 8.58 -31.7CorpCapT n CCT 1.61 10.5 ... 19.00 14.43 371 15.34 -4.0CorpOffP OFC 1.10 3.8 15 33.81 24.55 678 29.05 -.5Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.38 -7.2CortsJCP97 KTP 1.91 20.6 ... 16.26 9.00 34 9.26 -35.1CortsJCP JBR 1.75 20.8 ... 14.64 8.25 0 8.40 -32.7CortsPE KTH 2.00 6.5 ... 35.00 30.20 2 30.60 -5.4Cosan Ltd CZZ .26e 3.6 ... 11.89 6.21 930 7.25 -25.3Costamre CMRE .40 6.6 ... 8.39 5.45 770 6.05 +4.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.18 -3.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 5 25.17 -1.1Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 7 25.33 -1.9Cott Cp COT .24 1.6 ...cc 17.78 14.06 951 15.10 -9.4Coty COTY .50 4.0 ... 21.68 10.73 3637 12.48 -37.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4773 8.66 -6.4CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 917 15.95 -5.6CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 78.93 490 99.68 +11.7CrwfdA CRD/A .28 3.1 64 9.95 6.78 8 9.02 +6.1CrwfdB CRD/B .20 2.1 67 12.40 7.54 5 9.33 -3.0Credicp BAP 8.57e 3.8 ... 239.54 189.69 107 226.74 +9.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 302.18 194.93 3 298.64 +30.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.2 ...q 3.46 3.11 299 3.23 -2.4CS 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 60 26.71 -12.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.99 sCS SP mlp MLPO 1.12e 7.2 ... 14.33 13.92 0 15.52 +8.8CredSuiss CS 1.22e 8.3 ... 19.98 14.52 3480 14.67 -17.8CrSuiHiY DHY .29 10.9 ...q 2.89 2.56 137 2.64 -7.0CrescPtE g CPG .12 1.8 37 9.25 5.06 1611 6.63 -13.0CrestEq rs CEQP 2.40 6.4 ...dd 40.55 22.15 78 37.27 +44.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 48 27.71 15.50 227 18.35 -22.7CrosTim CRT 1.29e 8.3 15 15.97 11.46 20 15.45 +5.2CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 1758 108.84 -2.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 18 1061.10 -6.3CrownHold CCK ... ... 21 62.27 40.09 4446 49.51 -12.0Cryolife CRY .12 .4 ...cc 36.05 16.80 170 33.25 +73.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.3 25 33.18 24.96 1087 27.75 -4.0Cubic CUB .27 .4 ...dd 77.35 50.85 142 71.59 +21.4CullenFr CFR 2.68 2.5 19 121.66 92.03 523 106.05 +12.0CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 16 24.50 -2.5Culp Inc CULP .36 1.5 14 34.05 22.80 28 23.57 -29.6Cummins CMI 4.56f 3.0 42 194.18 129.90 1083 150.59 -14.7CurEuro 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 29 143.38 104.12 213 137.23 +12.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 35

Cush Jn37 n PPLN ... ... ... 23.09 16.55 0 19.26 -3.5CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 79 11.93 -.1CushngRen SZC 1.64 8.4 ...q 21.30 15.35 21 19.61 -3.4CushRoy rs SRF .48 5.1 ...q 10.10 8.30 12 9.45 +1.0CustomBcp CUBI ... ... 8 33.85 22.81 171 23.90 -8.0CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 2 25.96 -2.2CustBc pfD CUBIpD ... ... ... 27.45 24.60 7 26.06 -2.3CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 25.80 -2.8CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.37 -3.2CynergT n CTEK ... ... ... 5.45 2.70 3 3.86 -4.7CypressEn CELP .84 12.1 12 8.50 5.50 47 6.96 +16.0D -DCP Mid DCP 3.12 7.5 93 46.67 32.08 431 41.69 +14.8tDCP Md pfB DCPpB 1.97 7.9 ... 26.34 24.96 149 24.90 -5.5DDR Corp rs DDR .80 6.2 8 30.60 12.50 2864 12.99 DDR pfJ DDRpJ 1.63 7.0 ... 25.55 21.38 15 23.14 -7.9DDR pfK DDRpK 1.56 6.9 ... 25.98 21.04 9 22.52 -12.3DDR Cp pfA DDRpA ... ... ... 26.89 22.40 14 23.67 -10.1DGSE DGSE ... ... ...dd 1.37 .57 76 .68 -27.4DHI Grp DHX ... ... 5 3.25 1.25 112 1.92 +1.1sDHT Hldgs DHT .20e 4.1 ...dd 4.99 3.27 1822 4.93 +37.3DNP Selct DNP .78 7.1 ...q 11.57 9.71 237 11.03 +2.1DR Horton DHI .50 1.2 16 53.32 38.58 5064 41.48 -18.8Drdgold DRD .03e 1.2 ... 4.00 1.76 26 2.43 -25.5DSW Inc DSW 1.00 3.0 31 34.63 17.75 988 33.30 +55.5DTE DTE 3.53 3.2 19 116.74 94.25 1134 108.63 -.8DTEEn 62 DTQ 1.31 5.5 ... 25.49 23.59 12 23.89 -4.8tDTE En76 n DTJ 1.34 5.7 ... 25.98 23.51 32 23.38 -8.2tDTE En27 n DTW 1.31 5.7 ... 25.75 23.15 29 23.10 -10.1tDTE F76 n DTY 1.50 5.9 ... 27.90 25.37 19 25.29 -5.5DTE En un DTV ... ... ... 57.14 48.68 11 52.00 -3.6DTF TxF DTF .84 6.6 ...q 14.39 12.62 26 12.75 -9.3DXC Tch n DXC .76f .8 ...cc 96.75 73.39 857 93.67 +14.1DanaInc DAN .24 1.3 15 35.27 18.08 1012 18.89 -41.0sDanaher DHR .64 .6 28 109.93 83.81 2400 108.53 +16.9Danaos DAC ... ... 1 2.50 1.05 132 1.18 -18.6DaqoNEn DQ ... ... 3 72.50 24.13 151 28.02 -52.9Darden DRI 3.00 2.8 21 124.00 77.93 1561 107.90 +12.4DarlingIng DAR ... ... 36 20.96 15.80 611 19.38 +6.9DaVita Inc DVA ... ... 18 80.71 52.51 1072 72.42 +.2Daxor DXR .15 2.7 ... 21.66 3.40 8 5.52 +20.7DeanFoods DF .36 5.0 52 12.09 7.06 921 7.25 -37.3DeckrsOut DECK ... ... ...cc 124.68 63.32 591 110.38 +37.5Deere DE 2.76 1.7 27 175.26 125.08 2974 158.21 +1.1DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 63 11.16 -8.0DelaCO VCF .72 5.0 ...q 16.29 14.00 4 14.38 -7.4DelaDvInc DDF .62 4.6 ...q 14.39 10.19 26 13.51 +25.9tDelaNatl VFL .72 6.0 ...q 13.94 12.08 4 12.04 -9.2DelaMN2 VMM .63 5.3 ...q 14.30 11.80 30 11.91 -11.6DelekLogis DKL 3.08f 8.9 15 35.50 26.50 26 34.52 +8.9Delek DK 1.00 2.3 19 61.57 25.02 1883 43.25 +23.8DellTch n DVMT ... ... ...dd 99.02 64.96 1435 96.61 +18.9tDelphiTc n DLPH .68 2.2 11 60.39 30.50 704 30.70 -41.5DeltaAir DAL 1.40f 2.6 12 60.50 47.90 6943 54.32 -3.0DeltaAprl DLA ... ... ...cc 22.10 16.30 4 18.00 -10.9Dltsh SPX n DMRL ... ... ... 59.02 51.15 5 57.83 +6.5Dlt SP400 n DMRM ... ... ... 57.13 51.00 0 55.88 +3.4Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 58.57 +7.9DltshInt n DMRI ... ... ... 56.65 49.32 0 51.19 -3.4tDeluxe DLX 1.20 2.2 11 78.87 54.31 293 54.50 -29.1sDenburyR DNR ... ... ...dd 6.39 1.04 21127 6.61 +199.1DenisnM g DNN ... ... ...dd .69 .38 1233 .67 +20.9Despg.cm n DESP ... ... ... 36.56 14.80 499 17.03 -38.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3722 11.32 -40.5DBDogs22 DOD ... ... ... 30.43 20.20 23 25.02 -2.0sDBWMTR WMW ... ... ... 33.55 28.14 1 33.66 +12.2DB Cap pf DTK 1.90 7.6 ... 26.11 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 61 25.26 -.8DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 288 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.99 -21.3DBCmdDS 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 2.07 23 2.28 -20.3DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 15.07 +10.7DBGoldDL DGP ... ... ...q 27.39 19.71 98 20.52 -17.9DBGoldDS DZZ ... ... ...q 6.76 4.88 133 6.52 +21.6DBGlbHY23 FIEG ... ... ...q 184.00 106.78 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 41 8.99 +1.6Deut Muni KTF .84 7.7 ...q 12.80 10.93 10.87 -8.7Deut StInc KST .66a 5.2 ...q 12.66 12.11 35 12.58 +1.1Deut StMu KSM .84 7.8 ...q 12.28 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 10 22.73 -5.6DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 574 32.43 +2.0DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 26.84 -5.7Deu HYBd n HYLB ... ... ... 51.36 48.68 805 49.63 -1.6Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.86 -.4DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.72 -.2DbXR1KECo DEUS ... ... ...q 34.16 30.19 50 33.53 +4.6DeutEmCo DEMG ... ... ... 30.95 24.57 24.88 -13.7DBXJapnEq DBJP .91e 2.0 ...q 46.61 39.96 344 44.61 +1.2DbXDvxEU DEEF ... ... ...q 31.76 27.82 6 28.43 -5.3Deut 300Ch ASHX .74p ... ...q 24.14 16.80 17.80 -19.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 24.98 -6.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 78 23.40 -5.4DbxNikk400 JPN ... ... ...q 31.67 27.15 49 29.30 -.1Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.92 8 26.00 -4.3DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 0 24.60 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.80 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 4 23.26 +1.1DBXChiSC ASHS ... ... ...q 37.47 24.39 2 25.03 -28.2DBXHrvChi CN .30e .9 ...q 42.41 30.30 20 31.81 -14.8DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.47 -9.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 54 27.73 -.2DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 0 27.66 -2.6DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 999 28.70 +1.0DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.90 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.33 1427 24.77 -20.2DevonE DVN .32 .8 26 46.54 29.83 6084 40.65 -1.8ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 130.90 316 142.95 -2.1DiamOffsh DO .50 2.5 33 21.92 13.64 1414 20.25 +8.9DiamRk DRH .50 4.3 16 12.99 9.87 3088 11.54 +2.2DianaShip DSX ... ... ...dd 5.16 3.07 151 4.15 +2.0DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.30 7 25.18 +1.5DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.6 11 39.74 23.88 2360 34.05 +18.5Diebold DBD .40 9.3 5 23.50 3.55 1272 4.30 -73.7DigitalPwr DPW ... ... ...dd 5.95 .51 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 125.10 96.56 1218 109.60 -3.8tDigitlR pfG DLRpG 1.47 6.1 ... 25.78 24.27 37 24.27 -4.8tDigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.43 27 25.50 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 27 23.02 -8.3tDigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.45 131 25.53 -7.2Dillards DDS .40 .5 9 98.75 49.91 466 77.67 +29.3Dillard38 DDT 1.88 7.2 ... 29.08 25.13 15 26.17 +1.2DineEquity DIN 2.52m 3.4 5 95.00 42.05 347 75.00 +47.8DiploPhm DPLO ... ... 80 28.74 14.50 359 19.15 -4.6Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 0 25.54 +4.0DirChInt n CWEB ... ... ... 69.08 27.32 52 30.20 -40.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 10 20.72 -21.1DirxAero n DFEN ... ... ... 64.50 37.76 49 63.35 +42.4DrxTrnBl n TPOR ... ... ... 43.11 26.62 2 38.43 +11.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 13 26.28 -4.6DirxInds n DUSL ... ... ... 44.53 27.73 7 39.45 +7.4DirxMex n MEXX ... ... ... 28.52 13.05 164 18.60 -9.7DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 3 24.95 -18.5DxRsaBr rs RUSS ... ... ...q 25.95 14.43 293 16.81 -26.9DxSOXBr rs SOXS ... ... ...q 21.18 8.83 2812 9.63 -41.6DxGBull rs NUGT ... ... ...q 37.96 10.56 8668 13.48 -57.5DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 9029 7.69 -56.7tDirSPX Br SPDN ... ... ... 32.52 27.53 2 27.53 -10.1DxGlMBr rs JDST ... ... ...q 95.14 42.31 422 75.30 +46.8tDirSPBear s SPXS ... ... ...q 36.25 20.84 2210 21.15 -29.4Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 4 40.00 +11.1DxChiABear CHAD ... ... ...q 39.27 27.67 10 36.63 +17.6DrxNGBear rs GASX ... ... ...q 36.69 14.90 39 16.80 -28.4tDxSPOGBr rs DRIP ... ... ...q 20.98 4.97 7189 4.94 -58.3DrxRBkBull DPST ... ... ...q 95.94 55.98 115 70.42 -3.2DirDGlBr rs DUST ... ... ...q 48.79 19.04 1921 37.37 +57.7DxSPXBll s SPUU ... ... ...q 59.33 44.23 3 57.08 +15.2DxEuFnBl EUFL ... ... ... 65.95 32.62 0 33.34 -29.8DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 1 56.75 +10.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.16 -3.3DrNsd100 rs QQQE ... ... ...q 47.98 41.29 30 47.25 +9.4DrxDlySCB LLSC .10p ... ...q 43.77 33.64 2 40.54 +14.1Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 30.57 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 222 41.79 -17.2DiEurBll3x EURL .14e .4 ...q 47.12 29.13 4 31.67 -16.8DrxEMBll rs EDC ... ... ...q 168.70 72.35 244 79.65 -36.7Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 22 15.73 -1.7DxLatBll s LBJ ... ... ...q 49.13 16.70 48 24.59 -23.9DirTotBBr SAGG ... ... ...q 32.31 31.03 32.04 +3.0DxBrzBull s BRZU ... ... ...q 65.25 14.27 6492 23.84 -40.8DxBiotBll rs LABU ... ... ...q 116.54 62.70 1276 90.09 +15.7tDxIndiBll rs INDL ... ... ...q 120.64 63.87 186 59.80 -41.4DxNGBll rs GASL ... ... ...q 31.99 14.60 109 22.72 -10.5DrDevMBr DPK ... ... ...q 14.08 10.08 1 12.51 +1.5DxSPOGBl s GUSH ... ... ...q 47.55 16.79 743 43.24 +42.5DxREBear DRV ... ... ...q 15.62 8.50 99 9.90 -5.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 21.29 +6.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 61.01 10 71.96 -6.7DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 11.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 55.98 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 31.81 104 36.37 -41.6DxSCBear rs TZA ... ... ...q 14.72 7.80 15216 8.79 -28.4DxFnBr rs FAZ ... ... ...q 14.56 8.80 1285 9.60 -17.9Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 41.37 94 40.53 -56.1Dx30TBear TMV ... ... ...q 22.45 17.07 1982 22.10 +25.4 DxFnBull s FAS ... ... ...q 82.80 55.96 1369 71.01 +3.8DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 45.03 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 46 41.07 -1.0DxMCBr rs MIDZ ... ... ...q 16.34 9.97 3 10.80 -19.8DxChiBr rs YANG ... ... ...q 74.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 52 18.36 -38.2DxHcrBll s CURE ... ... ...q 68.58 38.85 96 67.02 +43.8sDxTcBull s TECL ... ... ...q 172.53 88.78 141 171.14 +52.6DxRetlBll s RETL ... ... ...q 53.31 22.80 56 42.58 +18.1DxSOXBll s SOXL .12e .1 ...q 209.00 114.89 514 156.41 +13.4tDir30TrBul s TMF ... ... ...q 23.01 16.93 971 16.37 -26.0Dir10TrBear TYO ... ... ...q 16.00 13.73 8 15.62 +11.1Dx10yTBull TYD ... ... ...q 45.17 38.20 1 39.01 -11.1DxMCBull s MIDU ... ... ...q 55.74 36.75 8 51.75 +11.5DrxREBull s DRN ... ... ...q 24.73 14.68 56 20.40 -10.7DirxChiBull YINN .38e 1.7 ...q 53.89 19.40 1935 22.02 -35.3DirxDMBull DZK ... ... ...q 100.54 64.86 1 71.60 -13.1DrxSCBull s TNA .41e .5 ...q 97.12 56.37 3202 85.33 +21.4DrxSPBull s SPXL ... ... ...q 55.95 36.82 1627 54.92 +23.9DirxEnBull ERX ... ... ...q 44.29 24.01 2105 40.04 +14.6Discover DFS 1.60f 2.1 14 81.93 63.31 1652 78.01 +1.4sDisney DIS 1.68 1.4 16 117.90 96.80 6106 116.91 +8.7tDiv&Inco DNI 1.63 13.7 ...q 14.25 11.86 64 11.88 -11.5DrReddy RDY .29e .9 ... 39.96 28.13 222 33.54 -10.7DocuSec rs DSS ... ... ...dd 3.16 .56 11 1.04 -42.2DolbyLab DLB .64 .9 73 74.29 56.50 563 69.85 +12.7DollarGen DG 1.16 1.1 16 112.59 78.83 4091 104.92 +12.8DomMidst DM 1.34f 7.4 13 33.60 12.55 643 17.97 -41.0DomEngy D 3.34 4.8 14 85.30 61.53 3054 70.29 -13.3DomRes un DCUD ... ... ... 53.58 42.50 6 47.38 -8.3tDomRs76 n DRUA ... ... ... 25.85 23.04 66 23.22 -9.2Dominos DPZ 2.20f .8 45 305.34 166.74 344 286.00 +51.4Domtar g UFS 1.74 3.4 18 54.50 40.72 818 50.68 +2.3Donaldson DCI .76f 1.3 30 59.43 43.35 1265 58.29 +19.1DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 1295 4.99 -46.3DonnlyFn n DFIN ... ... ... 22.50 15.22 239 17.64 -9.5DorianLPG LPG ... ... ...dd 8.80 6.78 85 7.83 -4.7DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 382 20.36 +.8DblLOppCr DBL 2.00a 9.8 ...q 24.05 20.23 64 20.37 -8.2DougDyn PLOW 1.06 2.4 26 49.50 36.20 207 43.98 +16.3DEmmett DEI 1.00 2.7 24 41.59 34.72 861 37.16 -9.5Dover DOV 1.88 2.1 18 109.06 71.71 1194 88.10 -12.8DoverDG DDE ... ... ...dd 3.49 .92 109 2.60 +154.9DoverMot DVD .08f 3.7 10 2.30 1.80 2 2.15 +10.3DowDuPnt DWDP 1.52 2.4 21 77.08 61.27 10856 64.39 -9.6Dry Gl24 n DCF .22f 2.4 ... 10.05 8.94 22 8.99 -4.4DryHYSt DHF .35 10.7 ...q 3.57 3.08 99 3.25 -2.7tDrMuBdInf DMB .75 6.2 ...q 13.46 12.10 103 12.11 -6.8tDryfMu DMF .54 6.9 ...q 9.27 7.78 49 7.78 -12.5DryStrt LEO .52 7.0 ...q 8.91 7.33 143 7.41 -14.2tDrySM DSM .50 6.9 ...q 8.61 7.27 109 7.27 -15.0Dril-Quip DRQ ... ... ...dd 58.95 37.35 547 52.32 +9.7DriveShack DS .48 9.0 14 8.06 3.54 349 5.35 -3.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 5 25.60 -.5DriveS pfC DSpC 2.01 8.1 ... 26.18 23.62 2 24.84 -1.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 0 25.22 -.9tDuPnt pfA DDpA 3.50 4.3 ... 96.65 81.50 1 80.70 -12.7DuPnt pfB DDpB 4.50 4.5 ... 110.00 99.50 1 101.00 -6.7Ducomun DCO ... ... 26 41.40 25.06 29 40.50 +42.4Df&PGblUt DPG 1.40 9.6 ...q 16.36 13.50 88 14.54 -6.3DufPUC DUC .60 7.1 ...q 9.25 8.38 46 8.41 -5.0DukeEngy DUK 3.71f 4.7 17 91.78 71.96 4127 79.19 -5.8tDukeEn 73 DUKH 1.28 5.5 ... 26.31 23.60 64 23.42 -7.6DukeRlty DRE .80 2.9 22 29.58 24.30 1601 27.80 +2.2DunBrad DNB 2.09 1.5 21 145.00 105.42 384 142.84 +20.6Dycom DY ... ... 23 123.99 67.15 360 84.03 -24.6Dynagas DLNG 1.00 11.2 ... 14.27 7.51 95 8.91 -18.0Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 1 25.70 -1.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.7 14 7.40 6.02 413 6.16 -12.1Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 8 25.36 -.5Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 18 24.20 -2.3E -ETracBDC BDCS 1.84e 8.9 ...q 22.12 18.72 8 20.67 -.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 0 24.71 +2.6E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 250 24.65 +1.9ETBbgCmd DJCI ... ... ...q 17.00 13.42 2 16.16 +.8ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 46 17.68 +2.1E-TrFood FUD ... ... ...q 18.97 15.89 1 16.58 -7.9E-TrcEngy UBN ... ... ...q 10.00 6.50 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.04 17.54 +2.8E-TracAg UAG ... ... ...q 19.25 15.84 16.15 -9.3ETr2xBDC BDCL 3.52e 22.0 ...q 18.58 13.13 61 16.03 -2.6E-TrcCmci UCI ... ... ...q 16.37 13.69 24 15.85 +3.0E-TrcSilv USV ... ... ...q 22.48 17.60 18.22 -16.2E-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 13.6 5 2.50 1.45 85 1.94 -9.8EG 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 9.30 313 13.00 -41.7EMCOR EME .32 .4 22 85.08 68.77 249 74.90 -8.4EMX Roy g EMX ... ... ... 1.47 .67 241 1.27 +52.8ENI E 1.29e 3.4 ...dd 40.15 31.58 168 37.77 +13.8EOG Rescs EOG .88f .7 ...dd 131.60 94.87 3172 130.38 +20.8EP Energy EPE ... ... ...dd 3.50 1.27 939 2.51 +6.4EPAM Sys EPAM ... ... 70 144.19 86.53 200 137.44 +27.9EPR Prop EPR 3.84 5.7 18 71.43 51.87 346 67.43 +3.0EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 27.61 +2.6EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.69 -3.1EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 15 23.91 -4.5tEQT Corp EQT .12 .3 ...dd 66.03 43.70 4854 44.19 -22.4EQT GP n EQGP 1.03e 4.9 11 30.74 20.21 270 21.08 -21.6EQT Mid EQM 4.36f 8.2 10 77.97 48.91 512 52.96 -27.6ETF SITRis RISE ... ... ...q 25.29 22.99 1 25.25 +6.3ETF JrSil SILJ ... ... ...q 12.51 8.23 25 8.78 -22.6ETF Cyber HACK ... ... ...q 40.72 29.50 194 39.03 +23.4ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 32.62 67 43.06 +23.4ETF M AlH MJ ... ... ... 45.40 25.10 706 40.04 +36.9ETF M Vid GAMR ... ... ... 55.00 44.45 22 46.77 -2.4ETF Drone IFLY ... ... ... 39.57 33.54 4 38.79 +3.8ETF AIPw n AIEQ ... ... ... 29.90 24.03 41 29.45 +13.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 14 35.96 +13.7ETF Clim ETHO ... ... ...q 38.43 32.11 6 37.32 +9.8ETFAlpAlt ALFA ... ... ...q 51.32 41.25 2 50.61 +18.2ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.58 +9.9ETF EmM n EEMD ... ... ... 28.41 22.00 1 22.66 -13.3ETF spx H n SPDV ... ... ... 28.19 25.00 4 27.47 +5.1ETF AptF n FTVA ... ... ... 30.36 24.74 4 28.71 +5.8ETF GOP n MAGA ... ... ... 29.82 26.02 0 28.54 +2.3NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.45 +3.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.05 -5.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.79 +2.2ETF RvCp n RVRS ... ... ... 17.15 14.84 6 16.85 +6.0ETF BrVl n BVAL ... ... ... 16.70 14.46 40 16.32 +2.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 125 35.07 +6.9GlGoGld n GOAU ... ... ... 13.47 9.95 14 10.70 -17.8ETF OCIO n OCIO ... ... ... 27.81 25.62 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 3 29.55 +8.9PremisCap TCTL ... ... ... 31.57 28.95 2 30.77 +2.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 28.87 5 36.66 +20.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 7 31.53 -3.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 2 34.66 +3.8EtfInfcMLP AMZA 2.08 27.2 ...q 9.41 6.55 720 7.64 -11.3ETF BioPr n BBP ... ... ... 46.80 37.33 3 44.54 +9.8ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.67 +18.4InfrCpPfd PFFR ... ... ... 26.27 23.61 8 23.81 -4.9EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 28 24.18 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 0 23.05 -12.0Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 3 24.49 -3.9ETF PrMtl GLTR ... ... ...q 68.06 56.32 58.71 -9.7ETFS Com BCI ... ... ... 25.95 18.58 23.92 -2.3ETFS Comd BCD ... ... ... 28.39 24.53 25.75 ETFS EnCm BEF ... ... ... 29.64 24.07 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 115.06 -8.8ETF Pall PALL ... ... ...q 107.47 79.61 102.11 +.6ETF Plat PPLT ... ... ...q 97.94 71.92 77.37 -12.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 2 7.94 EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 31 15.32 -7.7EagleMat EXP .40 .5 21 122.49 83.63 536 86.23 -23.9EaglePtCr ECC .80 4.5 ... 21.60 17.28 110 17.94 -4.6EagleP pfA ECCA 1.94 7.6 ... 26.07 24.96 2 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 2 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.69 +1.1Earthstone ESTE ... ... 73 12.16 7.45 129 9.50 -10.6tEastGvP n DEA 1.04 5.6 48 22.32 18.73 444 18.70 -12.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 197 92.99 +5.2EastChem EMN 2.24 2.3 13 112.45 86.58 968 97.36 +5.1EastCh 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 2.75 226 2.99 -3.5Eaton ETN 2.64 3.0 20 89.85 71.62 2558 87.72 +11.0EatVn 22 n EFL ... ... ... 10.00 9.08 112 9.19 -.5EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 15 9.62 -3.8EV CAMu EVM .68 6.9 ...q 12.40 9.86 77 9.95 -13.5EVCAMu2 EIA .62 6.0 ...q 12.99 10.15 7 10.35 -10.0EVCAMu CEV .71 6.3 ...q 12.58 11.04 12 11.14 -8.4EatnVan EV 1.24f 2.4 18 60.95 49.28 442 51.94 -7.9EV EnEq EOI 1.04 6.5 ...q 16.46 13.20 58 16.01 +10.3EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 113 17.72 +16.4EV FltRt EFT .91 6.3 ...q 15.29 14.03 102 14.56 +1.6EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.80 30 15.81 -3.1EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 338 12.68 -7.1tEV MAMu MAB .65 5.3 ...q 14.03 12.23 5 12.22 -7.5tEVMAMu MMV .69 5.6 ...q 13.60 12.26 9 12.25 -6.6tEV MIMu MIW .71 5.6 ...q 14.39 12.50 4 12.56 -6.7EVMIMu EMI .71 5.8 ...q 13.40 12.04 7 12.29 -4.2EVMuniBd EIM .77 6.7 ...q 12.86 11.28 121 11.34 -9.4EVMuni2 EIV .70 6.0 ...q 12.63 11.36 18 11.55 -6.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 28 19.99 -3.5tEV MuIT EVN .85 7.5 ...q 12.99 11.34 63 11.28 -9.0EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 21 21.43 -4.9EV NJMu EMJ .75 6.4 ...q 13.28 11.51 6 11.74 -5.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 16 11.25 -4.2EVNYMu2 NYH .69 6.6 ...q 12.10 10.36 5 10.43 -9.8EV NYMu ENX .72 6.6 ...q 13.01 10.85 72 10.95 -11.2EVNYMu EVY .74 6.3 ...q 13.40 11.64 1 11.72 -7.8tEV OHMu EIO .70 6.3 ...q 13.97 11.12 3 11.10 -12.6EVOHMu EVO .73 6.0 ...q 13.84 12.10 14 12.27 -5.8tEV PAMu EIP .77 6.7 ...q 14.70 11.55 2 11.58 -6.9EVPAMu EVP .73 6.5 ...q 12.58 11.20 2 11.20 -8.1 sEVRiskMgd ETJ 1.12 11.2 ...q 10.05 8.74 173 9.99 +3.7EV SrFlt EFR .95 6.7 ...q 14.97 14.01 76 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 70 6.47 -.8EVShDur EVG 1.08 8.3 ...q 14.38 12.80 26 12.95 -9.8EVTxABdO EXD 1.16 13.2 ...q 11.98 8.69 28 8.81 -14.0sEV TxAd EVT 1.74 7.0 ...q 24.86 21.39 111 24.82 +6.7EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 90 17.84 +2.9EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 29 25.03 -1.5EV TxDiver ETY 1.01 7.9 ...q 13.05 10.17 227 12.85 +5.4EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 759 9.50 +1.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 34 16.71 -.1EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 97 12.04 +1.0EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 200 16.12 +4.9EclipseRs ECR ... ... 20 2.79 1.15 3284 1.39 -42.1Ecolab ECL 1.64 1.1 33 159.92 125.74 890 156.11 +16.3Ecopetrol EC .16e .6 ... 27.96 9.35 690 27.58 +88.5Edenor EDN ... ... ... 63.29 19.05 147 24.64 -50.4Edgewell EPC ... ... 15 73.00 39.50 496 46.29 -22.1EdisonInt EIX 2.42 3.5 16 83.38 57.63 1652 68.44 +8.2EdwLfSci s EW ... ... 52 175.00 100.20 3583 155.74 +38.2eHiCarSvc EHIC ... ... ... 14.65 9.56 123 11.28 -2.58x8 Inc EGHT ... ... ...dd 23.50 12.75 475 20.49 +45.3ElPasoEl EE 1.44 2.5 25 64.35 48.05 310 58.37 +5.5ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 46.06 -5.5ElancoAn n ELAN ... ... ... 37.61 32.05 1116 34.25 -4.9EldorGld g EGO .02e ... 9 2.35 .80 5453 .90 -37.1Electrmed ELMD ... ... 25 7.75 4.60 36 6.52 +7.4ElevCr n ELVT ... ... ... 11.27 6.03 173 7.74 +2.8sEliLilly LLY 2.25 2.1 ...dd 108.14 73.69 5097 108.62 +28.6Elk 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 ... ... 64 116.90 82.03 317 91.81 +2.7EllingtnF EFC 1.76 11.1 9 16.84 14.12 39 15.90 +9.6EllingtRM EARN 1.48 13.4 14 14.65 10.23 68 11.01 -8.6Ellomay ELLO ... ... ... 11.09 7.50 2 8.12 -9.8EllswthFd ECF .80e 7.9 ...q 10.58 8.81 45 10.10 +7.3Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 9 23.92 -4.8eMagin EMAN ... ... ...dd 2.30 1.23 83 1.58 -4.2EAndinA AKO/A .68e 3.3 ... 28.25 18.60 1 20.45 -22.9EAndinB AKO/B .74e 3.1 ... 31.80 20.48 17 23.60 -19.4Embraer ERJ .13e .6 ... 28.55 17.99 2030 20.76 -13.2EmerExp n EEX .29 1.8 ... 24.56 14.66 154 16.20 -20.4EmergeES EMES 2.68m ... ...dd 10.45 3.95 147 4.19 -41.7EmergBio EBS ... ... 37 67.24 36.38 260 65.89 +41.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 2585 78.52 +12.7EmerR hs MSN ... ... ...dd 1.89 1.25 1 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.00 15.17 4 16.28 -21.3EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.07 -21.1EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.51 -19.1EmpStRTr ESRT .34 2.1 42 21.09 15.94 4568 16.26 -20.8EmployH EIG .80 1.8 15 50.45 38.35 160 43.78 -1.4EElChile EOCC 1.07e 5.0 ... 29.41 18.49 15 21.27 -21.0EnLinkLP ENLK 1.56 8.2 ... 19.45 12.75 625 18.96 +23.4EnableMid ENBL 1.27 7.5 19 19.27 12.89 224 16.94 +19.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 1029 11.42 -14.7EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 2093 11.41 -17.4Enbridge ENB 2.68 ... ... 42.10 29.00 3994 33.79 -13.6EnCana g ECA .06 .4 23 14.31 9.79 9855 13.47 +1.1EncompHlth EHC 1.08 1.4 29 82.46 44.00 709 77.22 +56.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 573 2.28 -4.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 26 88.26 47.81 1873 89.19 +54.9Energizer n ENR 1.16 2.0 20 65.57 40.64 1042 58.03 +20.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 2396 3.41 +90.5EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 12222 17.77 +3.0EngyTrfPt ETP 2.26 10.0 22 24.38 15.06 3271 22.70 +26.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 808 12.87 +31.5EnersisAm ENIA .21e 2.7 ... 12.11 6.96 1023 7.85 -29.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.57 490 4.92 -13.4sEnerSys ENS .70 .8 31 87.63 62.85 139 87.64 +25.9Engility EGL ... ... ...cc 38.54 21.19 54 34.96 +23.2EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 498 17.20 -2.3Ennis Inc EBF .90 4.5 15 22.98 17.65 119 19.96 -3.8EnovaIntl ENVA ... ... 16 39.00 12.70 270 27.78 +82.8EnPro NPO .96 1.3 42 94.79 63.73 103 74.04 -20.8ENSCO ESV .04 .5 ...dd 8.74 4.10 9310 8.54 +44.5Enservco ENSV ... ... ... 1.50 .43 59 .80 +23.9EnSync ESNC ... ... ... .58 .18 152 .27 -32.0Entercom ETM .36 4.8 9 12.43 6.30 1011 7.57 -29.9tEntArk66 n EAI 1.22 5.4 ... 25.29 22.73 21 22.71 -9.6tEntArk 63 EAE 1.19 5.4 ... 25.39 22.45 22 21.84 -12.4EntArk 52 EAB 1.23 5.1 ... 25.35 23.26 23 23.82 -5.6Entergy ETR 3.56 4.4 35 87.85 71.95 787 80.33 -1.3tEntLA 66 ELC 1.22 5.5 ... 25.17 22.37 27 22.37 -9.9EntgyLA52 ELJ 1.31 5.5 ... 25.75 23.76 19 23.92 -4.7tEntLA 63 ELU 1.18 5.3 ... 25.72 22.52 5 22.01 -11.3tEntMS FtM EMP ... ... ... 25.49 23.12 15 22.94 -8.8EntgyNO n ENO ... ... ... 28.45 24.25 32 24.97 -2.5tEntgyNO 52 ENJ 1.25 5.4 ... 25.43 23.17 4 23.05 -7.7tEntgyTx64 EZT 1.41 5.7 ... 27.13 24.87 12 24.86 -6.2EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3082 29.21 +10.2Entravisn EVC .20 4.0 50 7.90 3.90 159 5.02 -29.8EntrResc EGI ... ... ... .69 .34 147 .37 -38.5Envestnet ENV ... ... 75 64.80 47.45 143 61.47 +23.3EnviroStr EVI .20e ... ...cc 48.45 21.30 25 41.30 +3.3EnvisnHl n EVHC ... ... ...dd 45.97 23.79 3324 45.92 +32.9Enviva n EVA 2.52f 7.8 ...cc 33.20 25.01 23 32.33 +16.9EnzoBio ENZ ... ... ...dd 10.75 3.80 544 4.20 -48.5Equifax EFX 1.56 1.2 23 138.69 105.31 582 131.79 +11.8sEquityCmw EQC ... ... 33 32.55 27.96 1121 32.34 +6.0EqCm pfD EQCpD 1.63 6.2 ... 26.64 25.24 2 26.15 -.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.44 79.78 335 94.67 +6.3EqtyRsd EQR 2.16 3.3 41 70.46 54.97 1246 65.36 +2.5EquusTR EQS ... ... 25q 2.45 1.91 2 1.99 -17.1EraGroup ERA ... ... 7 14.23 8.98 22 12.34 +14.8Eros Intl EROS ... ... ...dd 15.45 9.20 273 12.38 +28.3EscoTech ESE .32 .5 21 70.20 51.55 39 66.85 +11.0Espey ESP 1.00 3.4 23 32.55 21.07 1 29.52 +23.2Essent ESNT ... ... 10 50.08 32.73 492 43.58 +.4EssentPr n EPRT ... ... ... 14.75 13.27 659 14.00 +2.3EssexPT ESS 7.44 3.0 29 264.07 214.03 442 244.24 +1.2EsteeLdr EL 1.52 1.1 47 158.80 107.79 1253 143.29 +12.6Esterline ESL ... ... 21 96.95 67.15 95 90.19 +20.7EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.6 14 32.90 20.45 293 20.88 -27.0Etrac2xMtg MORL 3.31e 21.3 ...q 19.30 12.50 265 15.56 -11.8Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 3 73.20 tEtr2xHomb HOML ... ... ...q 70.00 35.01 0 34.50 -42.7sEtrCrdOil n OILX ... ... ... 44.34 28.59 3 45.07 +38.3EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 7 25.75 -20.0Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.96 15.30 99 15.74 -13.1EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 0 19.60 -3.0EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 108 16.77 +6.5EtracReit LRET 2.00e 8.5 ...q 27.26 19.32 1 23.55 -10.4UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 13 172.52 +.3FI EnhEu n FIEE ... ... ... 202.02 149.80 2 160.78 -9.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 41.95 -2.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 15 36.70 -2.6EtrAlerTRt 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 18.0 ...q 18.82 13.65 16.06 -1.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 130 15.36 -13.3EtrSCHiDv SMHD 3.06e 17.4 ...q 21.47 14.27 39 17.63 -10.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 519 9.14 -1.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 25 9.34 -5.4EvansBc EVBN .92f 2.0 19 49.23 38.10 7 47.02 +12.2Eventbr n EB ... ... ... 40.25 32.40 473 34.88 -4.4Evercore EVR 2.00f 2.0 23 117.49 75.25 484 98.37 +9.3EverestRe RE 5.20 2.3 25 264.88 206.68 223 225.96 +2.1Evergy EVRG 1.60 2.9 24 59.28 47.06 1927 54.89 +4.0EveriHldgs EVRI ... ... ...dd 9.82 6.08 309 8.58 +13.8EversrceE ES 2.02 3.3 20 66.15 52.76 1473 61.09 -3.3Evertec EVTC .40 1.7 20 25.55 12.60 437 23.62 +73.0EvolentH n EVH ... ... ...dd 29.05 10.30 669 26.92 +118.9EvolPetrol EPM .40 3.6 19 12.00 6.35 202 11.15 +62.8EvoquaWt n AQUA ... ... ...cc 25.36 17.40 816 17.85 -24.7ExantasCap XAN .20 1.8 ...dd 12.09 8.51 137 10.92 +16.5ResCap pfA RSOpA 2.13 8.6 ... 25.26 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 53 18.35 -5.8ExTrRobo ROBO .07e .2 ...q 46.20 39.36 162 41.69 +.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 29.94 +11.4ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.67 +2.0ETF IndExp TETF ... ... ... 21.64 17.52 2 19.23 +1.0RxVlmxInF VMIN ... ... ... 46.55 2.37 6 3.38 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 62 31.30 -17.8Exelon EXC 1.38 3.2 12 45.05 35.57 5276 43.10 +9.4Express EXPR ... ... 32 11.69 5.82 1616 9.98 -1.7Exterran n EXTN ... ... ...dd 33.69 24.15 195 27.31 -13.1ExtraSpce EXR 3.44 4.0 20 101.96 76.55 869 85.00 -2.8ExxonMbl XOM 3.28 3.8 18 89.30 72.16 9415 86.15 +3.0F -FB Finl n FBK .24 .6 14 45.43 37.37 97 38.60 -8.1FBL Fn FFG 1.84 2.5 17 85.70 64.00 23 75.06 +7.8FCB Fin FCB ... ... 17 62.95 45.10 581 47.53 -6.4FGL Hldg n FG ... ... ... 11.10 8.14 622 8.90 -11.6FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1658 91.96 -2.9FNBCp PA FNB .48 3.7 13 14.92 12.44 2644 12.87 -6.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.38 -3.0FTFQAntiB BTAL ... ... ...q 20.45 18.31 5 19.92 +3.3FTFQMom MOM ... ... ...q 26.26 23.50 1 25.03 +4.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.56 -13.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.63 -4.9FqfOAsiaDv 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 1509 7.12 -3.1FTE Net n FTNW ... ... ... 26.25 9.66 22 11.93 -27.7FTI Cnslt FCN ... ... 31 81.91 35.52 246 72.25 +68.2FTS Intl n FTSI ... ... ... 22.60 9.38 450 12.48 -36.4Fabrinet FN ... ... 19 48.97 24.02 385 46.97 +63.7FactsetR FDS 2.56 1.1 28 237.29 175.69 292 225.54 +17.0FairIsaac FICO .08 ... 58 241.10 140.62 178 225.69 +47.3FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.7 1 5.69 2.42 456 2.60 -53.4FarPtAc un FPAC/U ... ... ... 10.45 10.06 3 10.25 +.9Farfetch n FTCH ... ... ... 32.40 24.06 843 26.50 -6.9Farmland FPI .20m 2.9 62 9.68 5.15 232 6.86 -21.0Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 11 22.27 -13.6FedExCp FDX 2.60 1.1 11 274.66 214.17 1269 240.94 -3.4 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 3 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 36

FedAgric AGM 2.32 3.2 ... 99.11 65.59 32 71.74 -8.3FdAgricA AGM/A 2.32 3.5 20 87.76 64.75 0 65.98 -9.3FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.75 1 25.10 -.1FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 25.95 -1.5FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 2 26.38 -5.1FedRlty FRT 4.08f 3.3 21 134.52 106.41 251 122.57 -7.7FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.32 21 21.67 -13.9FedSignl FSS .28 1.0 26 28.32 18.37 220 26.92 +34.0FedInvst FII 1.08 4.4 9 36.76 22.06 1059 24.60 -31.8tFedPMu FMN .88 7.0 ...q 14.84 12.68 42 12.59 -10.3Ferrari n RACE ... ... ... 149.85 103.65 393 135.81 +29.5tFerrellgs FGP .40 23.0 ...dd 5.22 1.94 1071 1.74 -59.3Ferro FOE ... ... 18 25.50 20.07 595 23.01 -2.5FiatChrys FCAU ... ... ... 24.95 15.33 2576 17.70 -.8FibriaCelu FBR .09e .5 ... 22.05 13.34 1176 18.83 +28.1FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 6 48.26 -5.3FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 17 49.19 -1.8tFidTotBd FBND 1.20e 2.5 ...q 50.53 48.42 32 48.44 -3.6FidCnsDis FDIS .40e .9 ...q 45.84 35.78 113 44.80 +14.5FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 109 32.40 -5.6FidEnergy FENY .53e 2.4 ...q 22.21 17.78 228 21.77 +8.6FidFinan FNCL .60e 1.5 ...q 43.90 37.90 165 40.72 -.1FidHlthCre FHLC .70e 1.5 ...q 47.18 38.45 276 46.70 +16.8FidIndls FIDU .56e 1.4 ...q 41.28 35.55 78 40.67 +5.1Fid Val n FVAL ... ... ... 35.47 30.37 12 35.11 +6.8Fid Qual n FQAL ... ... ... 35.05 29.92 78 34.81 +9.5FidInfoTch FTEC .42e .7 ...q 60.90 46.03 392 60.45 +21.0Fid Moment FDMO ... ... ... 35.68 28.95 39 35.42 +13.3Fid LowVol FDLO ... ... ... 34.00 28.71 45 33.75 +10.3Fid RisR n FDRR ... ... ... 32.80 28.92 60 32.56 +6.2Fid CoreD n FDVV ... ... ... 31.13 27.15 52 30.83 +7.5FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 121 23.59 -4.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 125 34.73 +.6FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 163 31.80 +2.9FidelMatls FMAT .53e 1.6 ...q 37.11 31.85 195 33.74 -3.7FidlNatFn FNF 1.28f 3.3 16 42.52 33.91 1767 39.25 FidNatInfo FIS 1.28 1.2 20 110.83 89.31 1395 108.01 +14.8FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 87 12.44 -5.4Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 83 89.90 56.70 543 70.53 -1.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 49.30 765 52.14 -7.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 31 9.27 4.48 2311 9.15 +79.4FstCash FCFS .88 1.1 30 95.40 59.35 108 80.51 +19.4FstCwlth FCF .36 2.2 20 17.91 13.50 496 16.13 +12.6FstData n FDC ... ... 13 26.62 14.73 8891 24.46 +46.4FstHorizon FHN .48 2.7 15 20.86 16.51 3288 17.51 -12.4FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 6 25.07 -.5FstInRT FR .87 2.8 21 34.04 27.61 824 31.19 -.9FMajSilv g AG ... ... ...dd 8.48 4.93 2047 5.68 -15.7FstRepBk FRC .72 .7 20 106.75 84.56 1011 96.11 +10.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 tFstRep pfD FRCpD 1.38 5.8 ... 25.84 24.16 22 23.82 -6.7FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 9 25.34 -3.0tFstRep pfF FRCpF 1.43 5.8 ... 26.90 24.60 4 24.38 -5.4tFtRepB pfH FRCpH 1.28 5.4 ... 25.97 23.30 15 23.81 -6.3tFtRpBk pfG FRCpG ... ... ... 26.67 24.09 24 23.84 -7.8FtTr 22 n FIV ... ... ... 9.73 9.02 106 9.20 +.8FtTrGlob FAM .90 9.5 ...q 11.94 9.30 31 9.48 -18.2FT MCGr FNY .15e .3 ...q 47.20 36.59 107 45.54 +16.2FT MCVal FNK .40e 1.1 ...q 37.99 33.31 2 36.67 +1.1FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.11 -5.6FT SCGr FYC .04e .1 ...q 53.19 39.88 173 51.06 +20.1FT SCVal FYT .26e .7 ...q 40.30 33.92 3 38.38 +4.1sFT MegaCp FMK .44e 1.2 ...q 37.47 31.93 0 37.37 +11.6FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.78 134 13.01 -5.2FTDJMic FDM .49e 1.0 ...q 53.34 44.09 21 50.44 +6.3FT DynEq FDEU 1.45 9.3 ...q 20.20 15.21 62 15.53 -17.0FtTEqCom ERM ... ... ... 23.79 21.03 0 23.47 +5.0FtT EqTact TERM ... ... ... 23.97 19.41 15 23.54 +5.3FT PfdSec FPE 1.02e 5.4 ...q 20.20 18.97 863 19.04 -4.8FT HeitGl PRME ... ... ... 21.67 17.96 20.69 +3.7FT EM Sl n RNEM ... ... ... 59.26 47.26 1 48.27 -11.4FT LgShEq FTLS .16e .4 ...q 41.72 37.12 89 40.47 +3.0FT PfInc n FPEI ... ... ... 20.38 18.24 155 19.04 -5.5FT VolIn n HDMV ... ... ... 36.34 32.51 7 33.08 -3.6FT VolD n HUSV ... ... ... 24.32 21.53 19 23.98 +4.4FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 74 22.38 -15.6FTEnInfra FIF 1.32a 8.3 ...q 19.19 14.57 36 15.81 -11.3FtTrEnEq FFA .96 6.0 ...q 16.73 14.32 60 16.01 -1.1FTArcaBio FBT ... ... ...q 159.85 117.85 226 156.72 +25.8FTDJInet FDN ... ... ...q 147.73 102.18 562 139.69 +27.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 180 23.07 +1.3FT ConDis FXD .30e .7 ...q 45.57 38.00 280 42.80 +1.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 266 46.65 -4.2sFT Engy FXN .33e 1.8 ...q 17.87 12.83 562 18.18 +17.4FT Fincl FXO .65e 2.0 ...q 32.97 29.28 832 31.99 +2.1FT HlthCr FXH ... ... ...q 85.31 65.80 248 83.60 +19.8FT IndPrd FXR .16e .4 ...q 43.24 37.23 411 42.29 +4.2FT Matls FXZ .37e .9 ...q 46.43 40.10 27 41.27 -5.9FT Tech FXL .13e .2 ...q 64.83 47.90 264 62.67 +22.1FT Utils FXU .67e 2.4 ...q 28.24 23.46 375 27.60 +6.1FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 44 24.94 -5.3FT GlbRE FFR .75e 1.7 ... 47.19 41.42 1 44.19 -2.8FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 419 23.66 -3.7FT HiLgSh FSD 1.20 8.2 ...q 17.20 14.35 97 14.69 -10.6FT USIPO FPX .32e .4 ...q 75.99 63.91 133 73.76 +8.1FTChnd FNI .19e .6 ...q 43.90 33.60 58 33.63 -15.1sFT Dow30 n EDOW ... ... ... 23.90 19.75 4 23.86 +7.8FT EngCn FLM .58e 1.0 ...q 63.91 53.61 9 56.63 -4.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 63 50.74 +4.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.3 ...q 25.10 20.97 284 20.94 -14.1FT LCCore FEX .58e .9 ...q 63.26 54.89 273 62.41 +6.6FT LCGr FTC .24e .3 ...q 70.93 57.43 82 70.13 +14.6FT LCVal FTA .82e 1.5 ...q 57.69 51.01 101 54.36 -.5FT MLP&E FEI 1.42 11.4 ...q 16.50 11.68 208 12.47 -19.7FT MCCore FNX .51e .7 ...q 73.11 61.57 34 70.85 +7.8FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 140 30.00 -.3FTFutStrt FMF ... ... ... 51.53 37.80 50.49 +6.0FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 2 13.48 -5.3FT MultCG FAD .20e .3 ...q 77.78 61.48 8 76.07 +15.9FT MultCV FAB .45e .8 ...q 59.34 52.60 2 57.35 +.7FT MLPEn FPL 1.26 12.9 ...q 13.49 9.34 199 9.74 -17.9FT REIT FRI .39e 1.7 ...q 24.38 20.20 257 22.86 -1.8FT SCCore FYX .38e .6 ...q 70.45 56.67 37 67.87 +11.0FTSpecFin FGB .70 10.9 ...q 7.00 5.65 38 6.42 +4.6FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 22.23 2 23.11 -1.2FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 459 31.63 +2.5FT EmOp FEO 1.40 10.8 ...q 17.42 12.40 30 12.92 -20.8FTrSenFlt FCT .72 5.7 ...q 13.45 12.41 29 12.62 -1.7FirstEngy FE 1.44 3.9 8 38.37 29.34 2674 36.70 +19.9Fitbit n FIT ... ... ...dd 7.79 4.51 8358 5.14 -10.0500.com WBAI ... ... 48 23.22 9.05 8 10.93 +8.1FvPntHld n FPH ... ... ... 15.04 9.08 430 9.35 -33.7FlagstarB FBC ... ... 23 40.06 30.82 127 31.28 -16.4tF&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 104 22.82 -14.4FlrtyPfdInc PFD 1.08 8.3 ...q 16.34 12.87 11 13.02 -13.1FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 15 11.51 -2.6tFlrtyPfdSc FFC 1.63 9.1 ...q 21.56 17.99 178 17.98 -12.1tFlrtyTotR FLC 1.63 8.9 ...q 22.00 18.60 82 18.36 -15.1Flanign BDL .25f .9 16 29.00 20.60 1 28.85 +22.3Fleetcor FLT ... ... 28 230.24 153.45 559 226.10 +17.5FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 9 119.46 +6.8FlxEmgTilt TLTE 1.26e 2.5 ...q 65.59 50.27 27 51.01 -14.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 31.07 237 34.14 +2.6tFlx3yrTips TDTT .39e 1.6 ...q 24.70 23.91 138 23.90 -1.8tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.16 68 24.09 -3.4FlxCoreSl n BNDC ... ... ... 28.51 23.90 2 23.98 -4.3FlexEMTilt TLEH ... ... ...q 33.14 27.73 27 27.74 -10.1FlxDMTilt TLDH ... ... ...q 30.34 27.03 24 28.52 -2.2FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.24 -4.0FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 15 46.53 -4.6FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 11 64.92 -6.2FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 36 22.80 -10.6FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 0 25.30 -11.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 54 23.85 -11.0FlxQDvDef QDEF 1.19e 2.5 ...q 47.58 41.49 6 46.96 +6.4FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.37 45.60 +3.1FlxQualDv QDF 1.22e 2.6 ...q 48.14 42.24 114 47.57 +5.6FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 13 75.43 FlexSolu FSI ... ... ...dd 2.10 1.33 2 1.50 -17.6Flor&Dec n FND ... ... 31 58.28 28.59 2409 29.85 -38.7Flotek FTK ... ... ...dd 6.77 1.94 390 2.44 -47.6FlowrsFds FLO .72 3.8 20 22.82 17.71 898 18.47 -4.4Flowserve FLS .76 1.4 ...cc 56.86 37.71 703 54.88 +30.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 42.00 1384 59.54 +15.3FlyLeasing FLY 1.00 7.0 14 15.32 11.54 41 14.30 +10.8FEMSA FMX .74e .8 ... 101.12 80.86 419 97.37 +3.7FootLockr FL 1.38 2.9 28 59.40 28.42 2476 48.34 +3.1FordM F .60a 6.6 5 13.48 9.09 46971 9.13 -26.9ForestCA FCE/A .72 2.9 20 25.86 19.24 2399 25.10 +4.1Forestar FOR ... ... 13 26.39 15.35 84 20.74 -5.7ForsightEn FELP .13 ... ...dd 4.73 3.28 4 3.87 -11.4Fortis n FTS 1.70 5.3 ... 38.24 30.88 133 32.29 -11.9Fortive n FTV .28 .3 ... 88.34 69.03 5832 83.74 +15.7FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 73 18.22 -8.6FortunaSlv FSM ... ... 18 6.08 4.03 616 4.26 -18.4FBHmSec FBHS .80 1.5 18 73.62 51.96 1896 53.26 -22.2ForumEn FET ... ... ...dd 17.95 9.95 1771 11.15 -28.3tFoundBld n FBM ... ... ... 16.40 11.84 74 12.29 -16.9FourCorP s FCPT 1.10 4.4 19 27.48 21.28 268 25.04 -2.6tFourSeEd n FEDU 3.32 98.2 4 10.45 3.38 7 3.38 -62.4FrancoN g FNV .96 1.5 59 86.06 58.26 595 63.84 -20.2FrankCov FC ... ... ...dd 31.20 18.00 20 22.89 +10.3FrankFn n FSB .40p ... 19 41.50 30.80 72 38.88 +14.0FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.44 +.4FrankLibEm FLQE ... ... ... 35.59 29.04 21 30.03 -9.1FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.10 -3.4FrankLbGlE FLQG ... ... ... 32.51 29.37 0 31.32 +2.5FrnL LoV n FLLV ... ... ... 33.24 28.53 5 33.10 +9.3tFrnkLInvGr FLCO ... ... ... 24.88 23.48 1 23.47 -5.3FrnL IntO n FLIO ... ... ... 31.52 27.73 28.05 -4.6FrkL US Eq FLQL ... ... ... 31.59 27.03 31 31.33 +8.4FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.00 24.35 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 25.18 6 29.28 +11.8FrkL USMid FLQM ... ... ... 30.41 26.55 30.17 +7.8FrankRes BEN .92 3.0 10 45.96 29.95 5276 30.32 -30.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.00 7.08 307 7.58 -29.4tFrkLtdDur FTF .74 7.4 ...q 12.13 10.05 174 10.05 -15.0FrkUnv FT .47 7.1 ...q 7.36 6.55 12 6.66 -7.1FranksIntl FI .30 3.3 ... 9.75 4.93 662 8.98 +35.0FrptMcM FCX .20 1.4 9 20.25 12.18 20121 13.95 -26.4FresenMd FMS .51e 1.0 ... 57.94 47.19 96 52.35 -.4tFDelMnt FDP .60 1.9 14 52.43 32.56 225 32.38 -32.1FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 13 9.32 +64.1sFrontlne rs FRO .60e ... ...dd 6.43 3.79 606 6.48 +41.2FullerHB FUL .62f 1.2 21 59.58 46.62 314 50.99 -5.3FutureFuel FF .24a 1.3 22 18.97 11.32 370 17.87 +26.8G -GAMCO s GBL .08 .3 ... 30.94 22.54 28 22.91 -22.7 GATX GATX 1.76f 2.0 17 91.12 56.00 207 87.62 +41.0GATX 66 GMTA ... ... ... 26.94 22.81 20 25.00 -4.8GCP ApT n GCP ... ... 55 34.79 23.85 581 26.21 -17.8GDL Fund GDL .64 7.1 ...q 10.30 8.94 27 8.98 -7.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.60 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 180 26.13 +.7tGMS Inc n GMS ... ... 15 39.98 21.83 629 21.74 -42.2GNC GNC .80 20.1 4 9.13 2.71 1581 3.99 +8.1GP Strat GPX ... ... 24 31.25 16.41 101 18.31 -21.1GTT Comm GTT ... ... ...dd 62.32 31.51 717 45.27 -3.6GabCvInc GCV .48 8.0 ...q 6.95 5.52 48 6.00 +1.7GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 1 25.88 -2.3GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 121 23.88 +2.0GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 4 25.56 -2.2GabDiv pfD GDVpD 1.50 5.9 ... 27.31 25.36 2 25.64 -2.7GabDiv pfG GDVpG 1.31 5.3 ... 25.66 24.10 4 24.79 -2.2GabelliET GAB .60 9.2 ...q 6.65 5.87 416 6.51 +5.2GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 4 25.46 -2.5GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 0 23.98 -2.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 24.95 -2.3GabEq pfH GABpH 1.25 5.2 ... 25.25 22.50 1 24.16 -3.9GabGSmM GGZ ... ... ... 13.61 11.73 18 12.21 -4.2GabGSm pfA GGZpA 1.36 5.5 ... 27.63 24.16 1 24.73 -3.0GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 8 19.82 -7.0GabGUtil pf GLUpA 3.00 6.3 ... 55.40 43.66 1 47.25 -5.9GabGoAn n GGO ... ... ... 24.74 16.28 5 17.95 -.5GabGo pfA GGOpA ... ... ... 45.00 41.65 42.28 -1.7GabHlthW GRX .52 4.7 ...q 11.15 9.12 38 11.01 +6.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 2 25.15 -2.6GabHlt pfB GRXpB 1.47 5.7 ... 27.06 25.49 25.69 -2.4GabMultT GGT .88e 10.0 ...q 10.09 8.42 104 8.82 -4.1GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.40 -6.8GabUtil GUT .60 10.1 ...q 7.20 5.68 175 5.92 -16.6GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.03 24.54 4 24.70 -2.9Gasa rs GFA ... ... ... 12.99 5.12 346 6.05 -52.1Gain Cap GCAP .24 3.8 10 13.26 6.04 353 6.33 -36.7Gallaghr AJG 1.64 2.2 28 76.49 60.87 581 75.11 +18.7GamGldNR GGN .84 17.9 ...q 5.72 4.54 337 4.70 -9.8tGamGld pfB GGNpB 1.25 5.6 ... 25.05 22.50 6 22.46 -9.5GamNRG&I GNT .84 14.4 ...q 7.15 5.64 42 5.85 -12.8GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 11 23.36 -6.6GameStop GME 1.52 10.2 ...dd 20.68 12.20 2014 14.92 -16.9Gannett n GCI .64 6.2 ...cc 12.38 8.42 699 10.25 -11.6Gap GPS .97 3.5 12 35.68 25.36 5033 27.39 -19.0GardDnv n GDI ... ... ... 38.00 24.35 2164 28.00 -17.5tGarrtMot n GTX ... ... ... 18.65 16.86 5540 16.71 -9.1Gartner IT ... ... 48 161.21 111.57 393 158.64 +28.8GasLogPt GLOP 2.09f 8.2 12 25.60 21.85 73 25.40 +2.6GasLPt pfA GLOPpA ... ... ... 26.80 25.30 21 25.53 -2.2GasLog GLOG .56 2.7 38 22.55 15.75 569 20.43 -8.2GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 3 25.87 -2.8Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 35 20.29 14.60 247 19.18 +6.1GazitGlobe GZT .37e 4.2 9 11.00 8.78 14 8.94 -15.1GeeGroup JOB ... ... ...dd 3.45 2.00 30 2.60 -6.5GencoSh rs GNK ... ... ...dd 20.07 9.75 93 14.65 +10.0Generac GNRC ... ... 20 60.70 42.96 350 55.41 +11.9GAInv GAM 1.15e .9 ...q 37.33 32.20 99 36.90 +7.3GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 26.08 -1.9GenDynam GD 3.72 1.8 22 230.00 184.21 1096 205.72 +1.1GenElec GE .48 3.8 ...dd 24.89 11.21 82912 12.48 -28.6GECap5-53 GEK 1.18 4.8 ... 25.54 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.6 10 60.69 41.01 4350 43.00 -27.5GenMoly GMO ... ... ...dd .46 .28 42 .38 +14.6GenMotors GM 1.52 4.5 ...dd 46.76 33.20 28253 34.00 -17.1GMot wtB GM/WSB ... ... ... 28.76 22.45 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 357 45.17 +39.0GenesWyo GWR ... ... 31 92.91 67.61 239 91.46 +16.2GenesisEn GEL 2.88f 11.5 ...cc 26.55 18.42 798 25.02 +11.9GenesisHlt GEN .24 18.9 ...dd 2.86 .60 154 1.27 +66.4GenieEn n GNE .30 5.3 ... 6.93 3.82 23 5.66 +29.8GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 0 7.63 +4.0Genpact G .30 ... 20 34.79 28.68 741 30.51 -3.9GenuPrt GPC 2.88 2.9 21 107.75 84.71 1046 97.96 +3.1Genworth GNW ... ... 3 4.92 2.66 1513 4.19 +34.7GeoGrp s GEO 1.88 7.7 15 28.06 19.05 463 24.39 +3.3GeoPark GPRK ... ... ... 21.88 8.02 147 20.38 +105.7tGaPw 77 n GPJA ... ... ... 26.14 22.90 29 22.68 -11.4Gerdau GGB .02e .5 ... 5.32 2.89 21612 4.23 +13.7GerNew GF 1.23e .4 ...q 21.49 17.79 9 18.15 -6.6GettyRlty GTY 1.28 4.6 15 29.89 22.68 87 27.81 +2.4GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 417 30.02 -7.1Glatfelter GLT .52 2.6 15 23.85 15.30 231 19.69 -7.6Glaukos n GKOS ... ... ... 70.91 23.08 402 62.59 +144.0GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 1476 40.49 +14.2GblBrCopp BRSS .36f 1.0 17 39.05 27.50 80 36.17 +9.3GlbMed n GMRE .20p ... ...cc 10.05 6.34 78 9.09 +10.9GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 1 25.18 -.6GlobNetL n GNL .94 4.6 33 22.53 15.55 355 20.34 -1.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 7 25.10 -2.2GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 61 18.06 +8.1GlobPay s GPN .04 ... 42 129.25 95.01 895 125.49 +25.2GlbShipLs GSL .40 37.7 ...dd 1.94 .98 18 1.06 -8.6GlbShip pfB GSLpB 2.19 9.2 ... 25.36 21.29 0 23.73 -.8GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.49 -.9GbXSpDvE SDEM .63e ... ...q 17.90 13.14 17 13.63 -16.3GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.44 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 4 26.55 -.4GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 31 12.04 +1.3GblXColum GXG .41e 4.1 ...q 11.51 9.27 171 10.01 -.1GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 1 21.41 -10.7GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 100 13.70 +.8GblXChMat CHIM .24e 1.3 ...q 24.12 16.37 1 17.85 -14.4GblXArg ARGT .09e .3 ...q 38.46 24.56 212 27.41 -22.4GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 46 25.14 -1.8GXSupInPf SPFF .99 8.5 ...q 12.70 11.65 93 11.71 -3.7GblXGuru GURU .28e .9 ...q 33.04 28.16 4 32.30 +8.8tGbXGreece GREK .13e 1.6 ...q 11.56 8.08 554 7.95 -22.7GblXChCon CHIQ .12e .8 ...q 19.98 14.17 49 14.95 -19.9GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 374 9.81 -.5GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 14 10.88 +3.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 12.58 +10.8tGblXSupDv SDIV 1.42e 6.9 ... 22.60 20.09 338 19.98 -8.3GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.69 3 16.35 -9.2GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 130 16.05 -5.6GblXPakist PAK ... ... ...q 14.65 10.21 34 10.48 -15.3GblXChiInd CHII .35e 2.4 ...q 16.58 12.94 14.33 -6.2GblXNorway NORW .83e 5.5 ...q 15.47 12.71 77 15.15 +15.3GblXScUS n SCIU ... ... ...q 33.54 29.32 167 33.10 +7.0GblXScEu n SCID ... ... ...q 29.75 26.35 1 26.98 -2.7GblXScAs n SCIX ... ... ...q 27.08 24.26 0 24.82 -4.1GblXScJp n SCIJ ... ... ... 33.72 28.93 1 30.83 -2.7GblX Icon ef LOGO ... ... ... 16.00 tGbX US pf n PFFD ... ... ... 26.22 23.70 82 23.72 -4.7GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 3 18.05 -16.9GbX US Inf PAVE ... ... ... 17.80 15.12 12 17.21 +2.6GblFound n BOSS ... ... ... 22.52 16.32 0 20.71 +19.6GlbXCop rs COPX .43e 1.9 ...q 29.34 19.85 7 22.28 -18.5GlbXSilv rs SIL ... ... ...q 34.71 22.70 179 24.06 -26.3GlbXLith rs LIT ... ... ...q 41.21 30.72 202 33.25 -14.2GbX Gold rs GOEX ... ... ...q 24.36 17.51 1 19.06 -18.2GbXUran rs URA ... ... ...q 16.36 11.81 243 13.54 -10.0GlblScape GSB .06 1.5 23 4.35 3.20 56 4.10 +15.5Globalstar GSAT ... ... ...dd 1.89 .40 1646 .51 -60.8GlobantSA GLOB ... ... 60 66.41 34.82 211 57.85 +24.5GlobusMed GMED ... ... 44 57.55 28.36 492 52.73 +28.3Glowpoint GLOW ... ... ...dd .65 .12 593 .19 -47.2GoDaddy n GDDY ... ... ...cc 84.97 43.12 1102 82.09 +63.3GolLinhs s GOL ... ... ... 14.48 4.43 2328 6.22 -29.0GoldFLtd GFI .02e .8 ... 4.54 2.20 3387 2.46 -42.8GoldResrc GORO .02 .4 64 7.33 3.52 193 5.13 +16.6GoldStdV g GSV ... ... ... 2.01 1.15 202 1.69 -3.4Goldcrp g GG .24 2.3 14 15.55 9.89 7375 10.30 -19.3GoldenMin AUMN ... ... ... .50 .19 257 .21 -51.2GoldStr g GSS ... ... 7 .92 .56 437 .76 -15.1GldFld GV ... ... 11 6.38 3.60 24 4.23 -13.7tGoldS pfJ GSpJ 1.38 5.5 ... 27.74 25.25 115 25.22 -4.9GS BDC n GSBD 1.80 8.2 12 23.05 18.78 89 22.05 -.6GS ActbtInt GSIE ... ... ...q 32.48 28.41 156 29.40 -2.0GS ActEM GEM ... ... ...q 39.44 31.06 183 32.18 -10.1GS ActEur GSEU .60e ... ... 33.94 29.73 2 30.56 -3.6GS ActJpn GSIY ... ... ... 36.02 31.25 12 34.07 +1.3GS US LgC GSEW ... ... ... 47.17 41.01 2 46.15 +6.1GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.73 -1.6tGS CpBd n GIGB ... ... ... 50.30 47.71 5 47.67 -5.1GS ActLgC GSLC ... ... ...q 59.45 49.97 151 58.79 +10.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 237 100.03 +.1GS Indus n GVIP ... ... ... 58.95 50.50 3 58.12 +9.7GS SCap n GSSC ... ... ... 49.66 40.68 18 47.39 +9.4GSCI37 GSC ... ... ...q 29.54 17.55 29.21 +21.8GoldmanS GS 3.20f 1.4 18 275.31 218.89 2574 227.78 -10.6tGoldS pfK GSpK 1.59 6.0 ... 29.55 26.46 96 26.39 -7.6tGoldS pfN GSpN ... ... ... 28.34 25.90 113 25.88 -7.0GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 13 26.49 +2.4GoldS pfC GSpC 1.02 4.6 ... 25.27 21.52 20 22.08 -3.0GoldS pfA GSpA .96 4.5 ... 23.97 21.25 75 21.35 -5.3GoldS pfD GSpD 1.02 4.7 ... 23.52 21.46 208 21.65 -4.2GS MLPEn GER .64 9.8 ...q 7.29 5.25 185 6.56 +6.7GS MLPInc GMZ 1.38 14.7 ... 10.33 7.55 106 9.40 +5.1GoodrPet n GDP ... ... ... 15.75 8.96 20 14.40 +32.0GormanR GRC .50 1.4 32 38.26 26.53 41 36.01 +15.4vjGrace GRA .96 1.3 21 77.37 58.48 434 72.30 +3.1Graco s GGG .53 1.2 14 49.69 40.22 707 45.45 +.5GrahamCp GHM .40f 1.4 20 28.98 17.97 9 28.06 +34.1GrahamH s GHC 5.32 .9 22 625.45 536.90 21 581.77 +4.2Graingr GWW 5.44 1.5 25 372.06 166.46 333 357.96 +51.5Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 1 24.98 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1288 27.46 +3.0GranTrra g GTE ... ... ...dd 3.96 1.98 2573 3.91 +44.8GranaMon GRAM .25e 8.3 ... 5.15 2.25 18 3.02 +6.0GraniteC GVA .52 1.1 32 68.58 40.76 211 46.06 -27.4GranitPnt n GPMT 1.60f 8.5 57 19.33 16.15 356 18.80 +6.0GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 43.04 +10.1Gran Gld n BAR ... ... ... 136.05 117.15 20 119.62 -8.2GranCom n COMB ... ... ... 27.39 24.54 10 26.31 +.5GranSP n COMG ... ... ... 32.29 24.96 16 31.88 +15.1GrphTInt n EAF .15e .8 ... 24.36 14.44 795 19.21 +23.9GraphPkg GPK .30 2.2 14 16.74 13.61 4676 13.78 -10.8sGrayTelev GTN ... ... 14 17.90 10.70 713 17.80 +6.3GrayTvA GTN/A ... ... 23 16.01 9.50 0 15.10 +5.2GrtAjax n AJX 1.20 8.9 9 14.69 12.27 25 13.41 -3.0GrtAjx24 n AJXA ... ... ... 26.37 24.54 12 24.97 -1.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 320 .83 -36.0GrtWstBcp GWB 1.00 2.4 17 46.03 37.65 188 42.24 +6.1GreenDot GDOT ... ... 41 91.51 49.25 242 87.55 +45.3GreenTrH n GHG ... ... ... 25.10 10.27 70 12.70 -1.9sGreenbCos GBX .92f 1.5 13 60.90 43.05 374 61.46 +15.3Greenhill GHL .20 .7 ...dd 33.45 16.25 227 27.23 +39.6Greif A GEF 1.76f 3.3 15 65.60 47.97 112 52.57 -13.2Greif B GEF/B 2.64e 4.7 13 71.95 52.50 5 56.54 -18.5tGriffon GFF .28f 1.7 17 24.50 15.20 437 16.31 -19.9Group1 GPI 1.00 1.6 8 84.47 59.72 403 62.40 -12.1GrubHub GRUB ... ... ...cc 149.35 50.12 958 135.24 +88.4GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 56 107.08 +4.2 GpoASur ASR 3.31e ... ... 212.70 152.41 20 201.46 +10.4GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 77 7.69 -9.5GpFnSnMx BSMX .30e 4.2 ... 10.11 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 10.90 8.20 1 9.39 +.4GpSuprvi n SUPV ... ... ... 33.85 4.91 1310 8.29 -71.7GpTelevisa TV ... ... ... 24.86 14.20 1160 17.52 -6.2GuangRy GSH .63e 2.8 ... 37.43 20.59 10 22.21 -33.5Guess GES .90 4.2 ...cc 26.95 14.17 1079 21.18 +25.5GuggBAB GBAB 1.66 7.8 ...q 23.12 20.97 47 21.35 -6.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.56 21.08 32 22.33 +1.8GuggChina YAO .54e 1.5 ...q 39.91 33.27 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.97 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 178.12 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.48 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 99.99 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.29 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 63.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.73 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 144.26 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 106.57 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 135.17 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 110.93 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.08 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 90.17 97.66 -2.4GugEnhEq GPM .96 11.0 ...q 9.42 7.72 161 8.74 -1.8GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.84 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.13 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.50 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 30.00 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.19 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.80 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.86 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.65 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.10 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.16 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.39 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 31.46 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.75 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.53 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.20 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.33 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 44.01 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 22.39 18.80 137 21.23 -1.6Guidewire GWRE ... ... ...dd 107.79 70.06 499 99.34 +33.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 21 36.44 +27.9H -HCA Hldg HCA .35p ... 21 141.05 71.18 1337 138.65 +57.8sHCI Grp HCI 1.50 3.3 ...dd 44.99 28.70 63 45.49 +52.1HCP Inc HCP 1.48 5.8 14 27.62 21.48 3102 25.38 -2.7HDFC Bk HDB .37e .4 ... 112.10 89.07 832 91.91 -9.6HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 26.50 +.2HFF Inc HF 1.80e ... 18 51.74 32.99 249 41.15 -15.4HMG HMG ... ... ...dd 16.33 9.04 14.65 +17.3HNI Corp HNI 1.18 2.8 21 45.40 31.16 77 42.76 +10.9sHP Inc HPQ .56f 2.1 9 26.22 19.31 8509 26.06 +24.0HSBC HSBC 1.50e 3.4 ... 55.89 42.46 1302 44.16 -14.5HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 164 25.61 -.8HSBC Cap HSEA 2.03 7.7 ... 27.89 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 117.56 44.61 289 112.27 +93.3HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4089 4.56 -39.8Hallibrtn HAL .72 1.7 ...cc 57.86 35.75 8876 41.80 -14.5HamBchBr HBB .34 1.6 ... 41.00 20.97 15 21.25 -17.3HancFinOp BTO 1.48 4.0 ...q 41.00 33.95 39 36.85 -6.3HanJS JHS .87e 6.5 ...q 15.12 12.97 7 13.44 -9.5HanJI JHI 1.45e 9.0 ...q 18.46 15.85 40 16.08 -8.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.07 -6.2HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 42 21.74 +1.5HanPfd2 HPF 1.68 8.0 ...q 21.94 19.39 71 21.11 -1.8HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 64 18.60 -.8HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 69 23.35 -5.3Hanesbds s HBI .60 3.4 9 25.00 16.38 3608 17.83 -14.7HannArms HASI 1.32 6.2 33 25.28 17.33 212 21.27 -11.6HanoverIns THG 2.16 1.8 65 131.44 96.42 181 118.81 +9.9tHanovIns53 THGA 1.59 6.4 ... 25.86 25.02 15 25.00 -1.3HarleyD HOG 1.48 3.3 15 56.50 39.34 2045 44.95 -11.7HarmonyG HMY .05 ... ... 2.53 1.43 1481 1.67 -10.7sHarrisCorp HRS 2.74f 1.6 30 170.54 131.52 604 169.09 +19.4Harsco HSC .20m .7 73 30.05 15.55 294 28.41 +52.3HarteHk rs HHS ... ... ... 12.16 6.76 4 7.66 Hrt TotR n HTRB ... ... ... 40.25 38.76 2 38.76 -3.2HrtMuOp n HMOP ... ... ... 42.46 39.36 1 39.40 -1.9tHartfFn42 HGH 1.97 7.1 ... 30.84 27.87 80 27.82 -4.9HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2587 49.20 -12.6HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 54 21.54 -4.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 310 35.36 -2.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 94 5.88 -1.2HlthcrRlty HR 1.20 4.3 44 33.98 26.09 904 27.72 -13.7HlthcreTr HTA 1.22 4.7 49 31.69 24.06 1531 25.73 -14.3HeclaM HL .01e .3 ...dd 5.42 2.59 3213 2.93 -26.2HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 1 52.90 -.2Heico s HEI .13 ... ... 97.32 68.90 378 92.06 Heico A s HEI/A ... ... 57 79.00 58.12 133 73.63 HelixEn HLX ... ... 6 10.42 5.44 1133 10.12 +34.2HelmPayne HP 2.80f 3.9 ...dd 75.02 49.69 1002 71.61 +10.8Hemisphrx rs HEB ... ... ... .65 .15 146 .24 -30.6HennCap n HCAC ... ... ... 11.00 9.75 25 10.18 +3.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.40 +9.9Herbalif s HLF ... ... 24 60.41 32.13 1176 54.30 HercHld n HRI ... ... ... 72.99 45.63 310 49.28 -21.3HercTGC HTGC 1.24 9.3 11q 13.97 11.55 188 13.28 +1.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.33 -1.1HeritageIns HRTG .24 1.7 95 19.15 12.99 269 14.32 -20.5Hersha pfC HTpC 1.72 7.1 ... 25.79 23.82 6 24.22 -3.7Hersha rs HT 1.12 5.0 29 24.16 16.60 330 22.37 +28.6Hersha pfD HTpD 1.63 7.1 ... 25.94 22.61 10 22.98 -6.8Hersha pfE HTpE ... ... ... 25.78 22.66 11 22.97 -7.2Hershey HSY 2.89f 2.8 22 115.82 89.10 933 102.10 -10.1HertzGl HTZ ... ... ... 27.27 13.40 1481 16.74 -24.3Hess HES 1.00 1.4 ...dd 74.81 40.26 2950 73.98 +55.8Hess pfA HESpA ... ... ... 83.01 50.17 646 82.08 +41.8HessMidP n HESM 1.38f 6.0 22 24.51 18.32 46 23.07 +16.5HP Ent n HPE .45e 2.7 13 19.48 12.82 9990 16.75 +16.6Hexcel HXL .60f .9 24 73.42 57.43 675 67.16 +8.6Hi-Crush HCLP 1.67e 15.1 12 16.65 8.60 2272 11.07 +3.5HighPtRs HPR ... ... ...dd 7.60 4.05 1894 4.66 -9.2HighlFlR n HFRO ... ... ... 16.60 15.00 68 15.49 -.1HighwdPrp HIW 1.85 4.0 24 53.34 41.34 503 46.50 -8.7Hill-Rom HRC .80 .9 24 98.96 74.06 443 93.28 +10.7sHillenInc HI .83 1.6 26 53.25 38.23 236 53.07 +18.7HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 4 30.12 -12.3HilltopH HTH .28 1.4 11 28.32 19.81 432 20.51 -19.0HilGrVa n HGV ... ... ... 47.75 30.75 1628 32.31 -23.0Hilton HLT .60 .8 38 88.11 68.60 4620 76.55 -4.1HoeghLP HMLP 1.76f 9.7 11 19.85 15.33 94 18.13 -2.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 23 25.64 -4.7HollyEngy HEP 2.64f 8.3 15 35.84 26.09 88 31.68 -2.5HollyFront HFC 1.32 1.9 18 83.28 34.47 2262 71.35 +39.3HomeDp HD 4.12 2.0 26 215.43 160.53 4113 203.74 +7.5Honda HMC .84e 2.9 ... 37.29 28.00 1006 29.37 -13.8HonwllIntl HON 3.28f 2.0 77 167.72 139.51 2297 165.38 +7.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 37.50 66 43.71 -.9HorizGbl n HZN ... ... ...dd 18.24 5.13 72 7.08 -49.5HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.57 +.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 9 52.31 +4.0HorGKWld KLDW ... ... ...q 35.73 31.77 8 34.86 +4.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 8 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.06 1 23.43 +5.2Hormel s HRL .75 1.9 22 42.29 29.75 2001 39.68 +9.0Hornbeck HOS ... ... ...dd 6.14 2.68 227 5.80 +86.5HostHotls HST 1.00a 4.8 51 22.47 17.93 5471 20.79 +4.7HoulihnL n HLI 1.08 2.4 18 53.20 38.89 185 44.48 -2.1HstnAEn HUSA ... ... ... .56 .21 2847 .28 -15.8HovnanE HOV ... ... ...dd 3.41 1.51 791 1.60 -52.2HHughes HHC ... ... 31 142.36 116.22 234 123.33 -6.0HuanPwr HNP 2.45e 9.7 ... 31.03 23.64 47 25.30 +1.2Hubbell HUBB 3.08 2.4 23 149.03 100.55 1000 130.93 -3.3HubSpot HUBS ... ... ...dd 162.20 73.15 502 150.05 +69.7HudBayM g HBM .02 ... 7 10.25 4.13 325 5.11 -41.9HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 1308 32.24 -5.9Humana HUM 2.00 .6 28 341.30 231.90 743 332.63 +34.1HuntCoFn HCFT .08e 2.1 6 4.70 2.55 51 3.75 -6.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 43 40.78 +6.3sHuntgtnEco HECO .47e .2 ...q 44.87 39.67 16 44.13 +5.9HuntgtnIng HII 2.88 1.1 24 276.69 201.91 284 258.79 +9.8Huntsmn HUN .65 2.4 10 36.09 26.73 2500 27.30 -18.0Huya n HUYA ... ... ... 50.82 15.25 1517 21.71 +35.2Hyatt H .60 .8 36 84.89 60.23 1066 77.16 +4.9HysterYale HY 1.24f 1.9 17 93.90 56.40 35 63.60 -25.3I -IAMGld g IAG 1.52f 40.4 ...dd 6.52 3.57 3163 3.76 -35.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 37

ICICI Bk IBN .16e 1.9 ... 11.26 7.61 9806 8.26 -15.1IDT Cp IDT 1.00f 18.7 ...dd 16.48 4.82 68 5.34 -49.6IEC Elec IEC ... ... ...dd 6.80 3.42 14 5.36 +30.1ING ING .14e 1.1 ... 20.58 12.56 2713 12.96 -29.8tING 6.125 ISG 1.53 6.1 ... 26.34 25.19 55 25.06 -1.9tING 6.375 ISF 1.59 6.3 ... 26.40 25.36 87 25.27 -1.7ION Geo rs IO ... ... ...dd 32.45 7.55 61 15.64 -20.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8tIQ M Ins n MMIN ... ... ... 29.89 24.62 2 24.58 -2.6IQ HdgMult QAI ... ... ...q 33.13 29.89 86 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.36 0 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 26.23 32 27.90 -.5IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.56 +3.2IQ HiYlVl n HYLV ... ... ... 25.53 19.57 3 24.20 -3.8IQ CorePl n AGGP ... ... ... 20.19 18.45 30 19.07 -4.4IQ CoreBd n AGGE ... ... ... 19.81 18.22 1 18.48 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 25.47 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 1 22.57 IQ 50HgEur HFXE ... ... ...q 21.45 19.14 1 19.68 -3.2IQ 50HIntl HFXI ... ... ...q 22.80 20.34 86 21.00 -3.0IQ RealRtn CPI ... ... ...q 28.21 27.17 25 28.03 +2.2IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 13 25.37 -3.6IQMrgArb MNA ... ... ...q 31.92 30.25 97 31.80 +2.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.73 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 1 31.63 -9.4IQGblOilSC 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 12 27.41 -4.0sIQVIA Hldg IQV ... ... 16 131.71 91.57 994 130.35 +33.1IRSA IRS ... ... ... 32.97 13.77 401 16.69 -43.6iShGold IAU ... ... ...q 13.11 11.25 18799 11.50 -8.1siShGSCI GSG ... ... ...q 18.58 14.59 594 18.72 +15.0iSAstla EWA 1.01e 4.7 ...q 24.19 21.42 2371 21.70 -6.3iSAstria EWO .37e 1.6 ...q 27.41 21.57 166 22.99 -6.7iShBelg EWK .51e 2.6 ...q 23.00 19.01 11 19.25 -8.4iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 87768 36.90 -8.8iShCanada EWC .48e 1.7 ...q 30.60 26.91 3818 28.95 -2.3iShEMU EZU .86e 2.1 ...q 47.13 39.42 4920 40.87 -5.8iSFrance EWQ .58e 1.9 ...q 33.73 29.57 455 31.18 -.1iShGerm EWG .60e 2.0 ...q 35.87 28.79 3212 29.82 -9.7iSh HK EWH .61e 2.6 ...q 26.93 22.61 3960 23.35 -8.1iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2912 66.15 -11.7iShMexico EWW .78e 1.6 ...q 55.02 43.55 4061 49.99 +1.4iShNeth EWN .66e 2.2 ...q 34.09 29.80 115 30.15 -5.0iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.70 246 44.55 -6.8iShSoAfr EZA 1.02e 2.0 ...q 76.53 49.54 522 50.70 -27.6iShSpain EWP .99e 3.4 ...q 36.38 28.80 633 29.44 -10.2iSSwedn EWD .76e 2.3 ...q 36.71 29.81 381 32.47 -4.2iShSwitz EWL .75e 2.2 ...q 37.84 31.94 391 34.64 -2.6iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 39 28.57 -13.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 22 49.36 -2.2iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.30 -4.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.17 5 48.01 -6.2iShEMkHY EMHY 3.98 8.7 ...q 51.06 44.12 88 45.90 -8.2iShAsiaPDv DVYA 2.29e 5.3 ...q 51.42 43.04 4 43.13 -13.9iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.16 673 38.94 -6.9iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 25 8.26 -23.8siShGblEnP FILL .59e 2.4 ...q 24.56 19.50 40 24.30 +12.8iShGblAgri VEGI .55e 1.8 ...q 31.00 27.53 3 30.12 +2.6iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.58 12 91.89 +4.3tiShEMktSC EEMS .89e 2.0 ...q 57.36 45.00 82 44.91 -15.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 139 43.12 -10.5iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 309 87.24 +3.5iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 261 58.04 -4.5iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.59 24 77.39 -3.0iShThai THD 1.88e 2.0 ...q 103.71 81.10 291 92.54 iShIsrael EIS .81e 1.4 ...q 58.39 46.84 27 56.14 +9.5iShChile ECH .71e 1.6 ...q 56.53 41.50 445 45.52 -12.7iShBRIC BKF .54e 1.4 ...q 50.94 38.05 35 39.85 -10.4iShsUSA EUSA .67e 1.1 ...q 60.35 52.46 49 58.89 +6.2iShSilver SLV ... ... ...q 16.64 13.11 8549 13.78 -13.8iShS&P100 OEF 1.92e 1.5 ...q 131.30 111.46 499 130.48 +10.0iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 4 108.42 +2.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .6 ...q 187.59 146.15 18 185.63 +18.6siShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 23 169.88 +6.9iShBrazSC EWZS .40e 3.1 ...q 18.14 10.92 248 12.74 -21.8iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 54 17.70 -5.1iShSPTUS s ITOT ... ... ...q 67.60 57.67 1012 66.73 +9.1iShSTNtMu SUB .86 .8 ...q 105.99 104.31 523 104.53 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 113.75 110.38 177 110.31 -2.5tiShTIPS TIP 1.69e 1.5 ...q 114.38 110.18 2776 109.84 -3.7iShChinaLC FXI .87e 2.1 ...q 54.00 39.82 20063 41.74 -9.6iShTransp IYT 1.70e .8 ...q 209.43 169.45 152 203.97 +6.4iShChinaSC ECNS 1.73e 3.8 ...q 56.49 43.99 2 45.39 -10.2iSCorSP500 IVV 4.38e 1.5 ...q 296.69 253.11 3474 293.95 +9.3iSMornMC JKG 2.32e 1.2 ...q 194.94 174.13 18 188.78 +1.7tiShUSAgBd AGG 2.65e 2.4 ...q 109.87 105.00 2540 104.86 -4.1iShEMkts EEM .59e 1.4 ...q 52.08 40.63 76327 42.04 -10.8tiShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 8400 113.85 -6.3iSKokusai TOK 1.60e 2.4 ...q 69.65 62.04 1 67.98 +5.2tiShCorUSTr GOVT .33 1.4 ...q 25.29 24.25 915 24.17 -3.6iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 43 57.71 -4.7iShGblTech IXN 1.10e .6 ...q 177.61 142.21 136 176.24 +14.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 20 50.07 -5.2iSMrnMCG JKH .59e .3 ...q 238.37 189.46 5 233.16 +15.2iShIndones EIDO .35e 1.6 ...q 30.61 21.27 1414 21.97 -22.7iSSP500Gr IVW 2.03e 1.1 ...q 178.61 143.32 614 177.44 +16.1tiShNYMun s NYF ... ... ...q 56.27 54.11 93 53.98 -3.2siShGblHcr s IXJ ... ... ...q 63.64 53.82 70 63.26 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 22 65.82 -5.9iShUSAQlt QUAL 1.04e 1.1 ...q 91.47 77.22 575 90.74 +9.5iSSPGlbEn IXC 1.01e 2.6 ...q 39.50 32.09 259 38.52 +8.4tiShCalMn s CMF ... ... ...q 59.60 57.68 594 57.63 -2.6iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 19 49.53 -3.4iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 3 87.66 +4.5iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 317 42.13 -6.8iShNANatR IGE .85e 2.3 ...q 38.33 31.49 122 36.70 +3.6iSh JPXNik JPXN ... ... ... 70.78 60.22 4 64.69 -.4iShUSAVal VLUE 1.49e 1.7 ...q 89.71 77.40 190 88.78 +6.2iShLatAm ILF .60e 1.8 ...q 39.54 28.66 2033 32.88 -3.8iShUSAMo MTUM .81e .7 ...q 120.05 95.70 1107 119.48 +15.9iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 12 161.56 +1.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 288 29.48 -24.1iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 1033 116.62 +2.1tiShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 2832 107.33 -3.1iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 1 41.41 -5.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 55 54.09 +3.2iShIntlDev WPS 1.16e 3.2 ...q 42.27 36.21 33 36.31 -8.1iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.05 31 60.75 -8.0tiSh20 yrT TLT 3.05 2.7 ...q 128.59 116.09 20664 114.83 -9.5iSRTop200G IWY .82e 1.0 ...q 86.21 67.68 84 85.70 +17.2iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.69 13 68.02 +10.7iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 803 32.50 -3.8iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 19372 67.60 -3.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.85 6 60.00 -6.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 337 90.19 +1.2tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 10 58.51 -9.7iSRusMCG IWP 1.02e .8 ...q 137.73 113.24 239 133.93 +11.0iShNorC bt ENOR .58e 2.0 ...q 29.74 24.60 4 29.14 +13.0iShRusMid IWR 2.85e 1.3 ...q 224.91 195.18 183 219.38 +5.4iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.07 1 178.25 +2.4iShIreland EIRL .55e 1.2 ...q 50.12 44.27 7 44.69 -6.9iSCorSPMid IJH 1.89e .9 ...q 205.47 176.67 1356 199.75 +5.3tLgTrmBd IGLB 2.67 4.7 ...q 63.67 57.32 54 57.23 -9.4iShiBxHYB HYG 5.09 5.9 ...q 88.74 84.07 17931 86.00 -1.4iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 8 40.71 +3.3iShSft IGV .12e .1 ...q 206.66 145.89 167 202.27 +30.9iShCorUS n FTY ... ... ... 51.25 43.20 408 47.40 -4.5iShDenC bt EDEN .81e 1.3 ...q 71.11 62.85 2 64.27 -4.9iShNetw IGN .25e .5 ...q 56.70 45.36 5 54.35 +12.1iShNATch IGM .73e .3 ...q 211.58 154.85 87 209.44 +24.1iShResRE REZ 2.01e 3.3 ...q 65.90 53.83 14 61.43 -1.3iSh2019Mun IBMH .27 1.1 ...q 25.58 24.92 90 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 215 98.19 -3.1iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.99 29 107.14 +9.1iShGbl100 s IOO ... ... ...q 49.47 43.63 55 49.06 +6.9iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 213.17 163.38 50 208.57 +16.4tiShGvCrBd GBF 2.86 2.6 ...q 114.71 109.20 0 109.05 -4.3tiShIndia bt INDA .24e .8 ...q 38.21 32.15 6541 31.45 -12.8iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 2936 127.40 +2.5iSMrnSCG JKK .87e .4 ...q 217.00 168.90 4 208.66 +16.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 381 23.48 -13.3iSMCGth IJK 1.88e .8 ...q 238.39 202.23 69 230.60 +6.8tiShIntGvC GVI 1.99 1.9 ...q 110.97 106.93 56 106.87 -2.6iSR1KGr IWF 1.45e .9 ...q 157.30 125.01 1394 156.03 +15.9tiSIndiaSC bt SMIN .10e .3 ...q 55.13 35.92 41 35.61 -32.3iSRus1K IWB 2.36e 1.5 ...q 164.13 140.01 900 162.25 +9.2iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 1073 131.92 +4.9iSR2KGr IWO 1.36e .6 ...q 220.82 175.64 975 210.37 +12.7tiSh10-20TB TLH 2.99 2.4 ...q 137.28 127.49 28 126.90 -6.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2173 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 26006 165.97 +8.9iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 307 91.24 +1.2iShChina MCHI .61e 1.0 ...q 76.72 55.75 2510 58.24 -12.5iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 457 72.14 -1.2iSRus3K IWV 2.47e 1.4 ...q 174.73 149.36 182 172.64 +9.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 13 67.70 -3.4iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 45 133.75 +.7iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1803 56.84 +7.7iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 6 152.91 +.4iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 86 166.59 +4.0iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 2 49.27 -.5iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 207 29.79 +1.3iShTech IYW 1.20e .6 ...q 196.97 149.36 178 195.01 +19.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 3 93.76 +1.0iShGblCSt s KXI ... ... ...q 54.58 47.79 33 50.10 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 13806 78.70 -2.9iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.83 5 118.26 +8.1iSh0-5Tips STIP ... ... ...q 100.64 98.57 281 98.59 -1.3tiShHmCnst ITB .09e .3 ...q 46.56 35.10 5570 34.74 -20.5iShInds IYJ 1.65e 1.0 ...q 160.57 138.01 73 157.80 +7.1siShAerosp ITA 1.31e .6 ...q 218.79 177.12 163 217.63 +15.7iShHltcare IYH 3.01e 1.5 ...q 204.83 166.89 125 203.01 +16.5iShFinSv IYG 1.21e .9 ...q 142.14 119.86 105 134.76 +3.3iShRegBks IAT .61e 1.2 ...q 54.74 45.20 172 49.66 +.8iShInsur IAK .82e 1.2 ...q 69.95 60.86 2 66.26 -.5iShFincls IYF 1.45e 1.2 ...q 126.54 112.10 156 121.93 +2.1iShBroker IAI .65e 1.0 ...q 70.58 56.99 37 62.95 +.3iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 769 42.98 +8.4iShESGSel KLD 1.14e .9 ...q 121.33 104.70 12 120.24 +8.3iShCrSPS s IJR ... ... ...q 90.56 72.12 3912 85.77 +11.7iShMedDev IHI 1.57e .7 ...q 228.90 167.27 173 222.67 +28.3iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 27 118.09 -6.8iShHltcPrv IHF .24e .1 ...q 201.69 139.65 263 198.83 +26.8iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 949 59.89 -5.1iShPharm IHE 3.11e .9 ...q 170.26 139.28 9 167.62 +8.6iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 115 99.36 -2.8iShPeru EPU .70e 1.9 ...q 44.95 34.69 76 36.89 -10.0iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 5561 63.78 -3.5iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 88 36.58 +1.8iShDJ US IYY 2.01e 1.4 ...q 147.61 125.88 33 145.91 +9.2siShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 98 78.42 +20.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 44 54.37 +.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 205 44.98 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 111 44.84 -.2iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 49 104.23 +8.9iShModAllo AOM .71e 1.9 ...q 39.05 36.94 175 37.61 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 30 24.46 -5.3iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 433 51.67 -6.4 iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 496 164.53 +7.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 104 33.99 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 75 79.75 -1.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.73 24.24 5 24.36 -.6iShiB3-23x s IBCE ... ... ...q 24.58 23.38 1 23.45 -3.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 1 25.57 -3.4iShBd3-20 s IBDC ... ... ...q 26.35 25.81 16 25.87 -.8iStar STAR ... ... 8 12.22 9.75 491 10.99 -2.7iStar pfD STARpD 2.00 8.1 ... 26.12 24.29 5 24.80 -2.2iStar pfG STARpG 1.91 7.9 ... 25.94 24.19 4 24.21 -5.1iStar pfI STARpI 1.87 7.7 ... 25.94 24.15 2 24.30 -3.5IT TchPck ITP ... ... 3 2.45 .75 7 .85 -34.1ITT Inc ITT .54 .9 20 63.04 44.06 483 61.10 +14.5iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 124 98.37 +7.7IDEX IEX 1.72 1.1 33 157.84 120.93 572 150.97 +14.4iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1365 143.70 -13.9Imax Corp IMAX ... ... ...cc 26.70 18.98 675 24.86 +7.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 364 .21 -32.9ImpacMtg IMH ... ... ...dd 13.85 6.58 31 7.40 -27.2ImpOil g IMO .57 1.7 68 34.29 25.91 190 34.02 +9.1IncOpR IOR ... ... 26 14.25 8.64 2 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 133 4.91 +23.4IndepHld IHC .25f .7 15 39.85 24.85 8 35.75 +30.2IndepRT IRT .78a 7.6 20 10.63 8.26 714 10.24 +1.5tIndiaFd IFN 1.82e 2.1 ...q 28.74 21.96 199 22.00 -15.8IndiaGCap IGC ... ... ...dd 14.58 .36 41011 8.85 +785.0IndoTel s TLK .67 ... ... 34.55 21.75 467 23.53 -27.0IndBach IBA .87e 1.6 ... 67.61 53.00 14 55.20 -3.7Infosys s INFY ... ... 18 10.65 7.08 10074 10.04 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 122 21.14 +13.8InfuSystem INFU ... ... ...dd 3.60 1.90 17 3.30 +43.5sIngerRd IR 2.12 2.0 24 104.55 79.63 1653 104.41 +17.1Ingevity NGVT ... ... ... 106.59 62.86 316 98.28 +39.5Ingredion INGR 2.50f 2.4 14 146.28 95.01 440 103.42 -26.0InnovInd n IIPR 1.40f 3.2 ... 49.74 17.94 448 43.44 +34.4InnoInd pfA IIPRpA ... ... ... 29.50 25.50 2 28.26 +1.1Innsuites IHT .01 .6 ...dd 3.70 1.24 2 1.68 -4.0Inphi IPHI ... ... 23 44.25 23.65 513 37.25 +1.8InsightS n INSI .80 4.4 ... 20.84 18.03 11 18.28 -8.1Insperity s NSP .80 .7 38 121.15 43.80 166 117.40 +104.7InsprMed n INSP ... ... ... 57.87 22.50 119 40.91 +63.8InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 21 79.40 37.91 310 38.09 -49.8tInstructre n INST ... ... ...dd 49.18 32.00 2001 32.95 -.5IntegerHl ITGR ... ... ...dd 84.20 42.50 104 79.75 +76.0Intellichk IDN ... ... ...dd 3.18 1.50 26 2.48 -3.1IntellgSys INS ... ... ...cc 14.98 3.69 3 10.64 +133.3sIntelsat I ... ... ... 32.32 2.44 4210 33.25 +880.8InterXion INXN ... ... ... 68.95 49.81 306 65.65 +11.4IntcntlExc s ICE .88e 1.2 17 78.48 64.91 2088 74.86 +6.1IntCtlHtls IHG ... ... ... 69.23 52.72 251 62.06 -2.3IBM IBM 6.28f 4.1 11 171.13 137.45 3315 153.22 -.1IntFlav IFF 2.92f 2.1 37 157.40 122.11 1060 136.46 -10.6IntlGmeT n IGT .80 4.2 ... 31.00 18.25 3346 18.95 -28.5IntMktCt n IMC ... ... ... tIntPap IP 1.90 3.9 16 66.94 49.05 5518 48.24 -16.7IntlSeaw n INSW ... ... ... 24.78 15.23 168 22.11 +19.8IntTower g THM ... ... ...dd .78 .29 51 .43 +.7Interpublic IPG .84 3.6 16 26.01 18.30 4486 23.34 +15.8IntstP pfD IPLpD 1.28 5.3 ... 26.55 23.44 6 23.94 -6.0inTestCorp INTT ... ... 13 10.25 5.75 29 7.90 -8.7IntPotash IPI ... ... ...dd 5.31 3.12 447 3.67 -22.9Inuvo INUV ... ... ...dd 1.12 .50 5 .60 -26.5Invacare IVC .05 .3 ...dd 20.00 13.95 254 14.68 -12.9Invesco24 n IHTA ... ... ... 10.33 8.28 17 9.37 -9.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 43 9.94 +1.5InvAdvMu2 VKI .78 7.5 ...q 11.63 10.29 65 10.42 -8.4Inv Bond VBF .83a 4.7 ...q 20.18 17.47 18 17.65 -11.3InvCAVal VCV .79 6.8 ...q 13.20 11.53 118 11.70 -7.0InvDynCrd VTA .90 7.9 ...q 12.01 11.33 183 11.44 -2.3PSAerDef PPA .50e .9 ...q 59.40 51.08 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 4.68 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 38.93 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.15 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 38.45 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.99 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 29.92 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.78 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 61.70 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.79 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 40.41 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.90 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 106.36 113.69 +.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 26.01 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 27.44 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 29.70 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 31.72 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 24.20 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 9.0 ...q 15.22 13.00 21 13.73 -6.6Invsco iim IIM .84 6.1 ...q 14.99 13.64 177 13.72 -7.9Invesco IVZ 1.16 5.0 9 38.43 22.69 3830 23.06 -36.9InvMtgCap IVR 1.68 10.8 6 18.86 15.15 1056 15.55 -12.8InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 19 24.92 -.4InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 5 25.38 -1.5InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 17 24.48 -2.0Invsco oia OIA .39 5.1 ...q 8.25 7.34 50 7.64 -4.5tInvMuOpTr VMO .88 7.7 ...q 13.07 11.36 764 11.39 -8.1InvMuniTr VKQ .82 7.2 ...q 12.81 11.34 135 11.38 -9.0InvPAVal VPV .79 6.7 ...q 12.34 11.54 64 11.84 -2.6tInvsco iqi IQI .76 6.6 ...q 12.85 11.54 203 11.55 -7.7InvSrInco VVR .31 7.2 ...q 4.50 4.26 981 4.31 -1.8InvTrIG VGM .88 7.6 ...q 13.54 11.62 281 11.64 -11.7InvTrNY VTN .85 6.9 ...q 13.90 12.25 54 12.37 -9.8InvTech ITG .28 1.3 ...dd 23.96 17.63 118 22.06 +14.6InvRlEst IRET .28 4.9 6 6.00 4.05 289 5.75 +15.2InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 18 24.45 -6.0Invitae n NVTA ... ... ...dd 18.38 4.35 950 14.86 +63.7InvitHm n INVH .44 2.0 ... 24.30 20.25 1919 22.48 -4.6iPBetaCmd BCM ... ... ...q 32.00 25.55 4 30.49 +4.2iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 23.08 14.83 2 23.22 +31.1iPBetaNGs DCNG ... ... ...q 17.91 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 6.5 29 41.52 30.78 1487 33.71 -10.7iShItaly rs EWI ... ... ...q 34.45 26.58 892 27.54 -9.5iShJapan rs EWJ ... ... ...q 64.71 55.49 10504 59.97 +.1iSMlasia rs EWM ... ... ...q 36.56 30.46 836 32.09 -2.7iShSing rs EWS ... ... ...q 28.35 22.80 348 24.08 -7.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 6116 36.86 +1.8iSh UK rs EWU ... ... ...q 38.05 32.65 1240 34.05 -4.9iSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.46 1053 49.49 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.64 2 36.97 -.6iShCvBd ICVT .67e ... ...q 60.27 53.04 157 59.23 +7.5iShCorEM IEMG .95e 1.9 ...q 62.70 49.20 13758 50.78 -10.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 1 46.31 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 1 47.31 -4.3iShColomC ICOL .43e 3.1 ...q 16.51 13.19 1 13.87 -3.9iShEnhBd n IGEB ... ... ... 50.70 47.60 9 47.69 -5.2iShDefBd n HYDB ... ... ... 51.43 48.94 4 49.53 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 30.35 25 31.27 -3.6iShRs2500 n SMMD ... ... ... 48.83 40.70 1 47.08 +7.8iShFacSIntl INTF .17p ... ...q 31.21 26.73 96 28.01 -2.9iShArgGl n AGT ... ... ... 32.94 20.93 3 23.25 -23.0iShFS USA LRGF .19e ... ...q 34.22 29.97 376 33.76 +6.2iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 113 42.90 +8.6iShFacSGbl ACWF .11p ... ...q 34.07 28.99 10 30.62 -.1iSh iBd23 n IBML ... ... ... 25.58 24.64 13 24.74 -1.9iSh IntDv n IDEV ... ... ... 62.47 54.59 24 56.57 -3.3iShMgRE rs REM ... ... ...q 47.64 39.80 266 43.29 -4.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 1488 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 24.11 20 25.42 -3.8iSh 3-10yr n IMTB ... ... ... 49.88 47.14 215 47.45 -4.6iShSaudi KSA ... ... ... 31.99 24.69 68 30.13 +15.1iSh MinVl n SMMV ... ... ... 33.40 27.25 4 32.29 +10.6iShIntDevM IMTM .30p ... ...q 33.00 28.66 16 30.36 -.5iShIntDevQ IQLT .55p ... ...q 31.40 28.14 17 29.34 -1.0iShLwCarb CRBN .94p ... ...q 125.97 111.61 5 119.96 +2.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.56 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 64 25.00 -5.7iShMsciChA CNYA ... ... ... 35.68 24.43 5 26.07 -18.6 iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 55.75 -6.1iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.36 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 104 25.25 -.4iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.90 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 94.10 88.33 18 92.15 +1.4iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.89 +1.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.93 32.47 481 37.23 +7.0iSh MulConD CNDF ... ... ... 34.86 28.22 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 690 29.86 +.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 174 24.71 -5.3iSh AdapJp DEWJ .18p ... ... 31.33 27.46 0 30.14 +1.4iSh AdapC DEFA .48p ... ... 30.45 27.82 28.75 -2.2iSh AdapEu DEZU .56p ... ... 30.64 27.34 28.09 -2.4iShCoreInt IAGG ... ... ... 53.61 51.56 415 52.01 -.1iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 61 58.30 -2.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 22 96.96 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.55 +.6iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 3 68.31 +.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 25.03 -1.2iShCHNk400 HJPX .19p ... ...q 32.09 28.22 1 31.12 +2.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 145 47.87 -4.6iShxJMinV AXJV .84p ... ...q 38.95 34.30 35.57 -2.2iSh2022Mu IBMK .09e ... ...q 26.11 25.24 104 25.34 -1.3iShEm exCh EMXC ... ... ... 58.49 47.54 2 48.99 -9.2tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 23.97 -4.1iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 102 25.24 -.7iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 206 35.15 +4.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 1418 30.01 +1.1iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 5 26.25 -.6iShCHSpain HEWP .31p ... ...q 23.70 20.85 2 21.26 -4.1iShHEmBd EMBH .30e ... ...q 27.04 24.94 0 25.76 -2.9iShCHItaly HEWI .55p ... ...q 19.17 15.86 0 16.32 -3.0iShShMMu MEAR .27e ... ...q 50.37 49.61 17 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.34 7 31.42 +1.5iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 15 26.72 -.6iShGbMM rs PICK ... ... ... 37.91 29.06 45 32.72 -5.5iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 47 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.17 -.6iSh ESG s ESGE ... ... ... 37.04 17.36 90 32.93 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.06 +.1iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 108 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 373 34.34 +3.0iShCHSoK HEWY .48p ... ...q 32.01 27.49 1 28.72 -5.1iShFacEmg EMGF .13p ... ...q 53.84 41.06 20 42.44 -14.2iSh iBd26 n IBDR ... ... ... 24.74 22.99 29 23.09 -5.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.05 100 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 181 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.03 24.70 105 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 122 24.16 -3.6iSiBd12-22 s IBDN .55e ... ...q 25.27 24.19 107 24.20 -3.1iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 28 23.79 -5.0iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 130 23.94 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 230 24.29 -2.1IsoRay ISR ... ... ...dd 1.22 .36 442 .51 +26.6sIsraelChm ICL .27e 4.2 ... 6.36 3.85 99 6.36 +57.4IssuerDir ISDR .20 1.3 54 21.85 12.95 4 15.60 -15.0ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 17 15.30 +13.8ItauUnibH ITUB .58e 4.8 ... 16.98 9.85 64658 12.13 -6.6IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 79 14.23 -5.9J -JAlexHld n JAX ... ... 25 13.40 8.70 177 11.66 +20.2JJill n JILL ... ... 5 10.96 4.17 210 6.10 -21.8JBG Smth n JBGS .90 2.5 ... 38.91 30.79 443 36.44 +4.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 25.20 -.3JMP Grp JMP .36 6.9 74 5.78 4.92 2 5.20 -7.1JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 2 25.40 +.4tJPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.53 80 25.47 -5.8JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 12 61.04 -2.3JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 117 57.87 -3.6JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 27 53.36 -8.6JPM DREq JPUS .26p ... ...q 75.76 66.68 25 74.46 +5.6JPM DivInt JPIH ... ... ... 30.89 27.59 0 30.79 +2.7JPMDsfEu JPEU ... ... ... 64.34 56.99 0 58.09 -3.7JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 0 27.05 +3.6JPM Qual n JQUA ... ... ... 28.56 24.85 28.34 +8.7JPM Mom n JMOM ... ... ... 28.75 24.95 1 28.68 +11.9JPM MinV n JMIN ... ... ... 27.70 24.93 0 27.31 +5.9JPM US Dv JDIV ... ... ... 26.85 24.18 2 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.60 16 24.77 -5.3JPM FutSt n JPMF ... ... ... 25.34 23.65 10 24.15 -4.0JPM UlSh n JPST ... ... ... 51.03 48.88 531 50.17 +.2JPM SCap n JPSE ... ... ... 33.38 27.51 12 32.09 +8.1JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.14 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 26.50 +5.1JPM Disc n JPHY ... ... ... 52.80 49.30 26 49.75 -3.0JPM USMid JPME ... ... ... 68.41 60.18 65 66.83 +4.8JPMorgCh JPM 2.24f 1.9 15 119.33 94.96 17139 115.04 +7.6JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 124 24.66 -2.8tJPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.52 109 25.52 -5.6JPMAlerian AMJ 2.29 8.1 ...q 30.74 23.17 1296 28.12 +2.4JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.32 151 25.46 -4.5JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.30 171 25.58 -5.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 197 25.61 -4.9JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.2 57 31.77 23.70 1913 26.95 +2.7sJacobsEng JEC .60 .8 27 77.91 55.21 713 77.62 +17.7JaggedPk n JAG ... ... ... 16.55 10.55 874 14.48 -8.2JHardie s JHX .38e 2.6 68 18.79 13.62 37 14.59 -17.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 75 50.02 -.3JanusHn n JHG 1.44f 5.5 ... 41.64 26.02 889 26.15 -31.7JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 79 11.15 -5.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 1949 22.24 -16.0JeldWen n JELD ... ... ...dd 42.27 23.44 629 24.69 -37.3JernignC n JCAP 1.40 7.0 12 21.74 15.90 380 19.91 +4.7Jianpu n JT ... ... ... 9.49 4.01 1979 5.30 -18.2JinkoSolar JKS ... ... 21 29.38 10.37 215 10.81 -55.1JBeanTch JBT .40 .3 45 123.90 84.81 139 115.40 +4.2JHMultLgC JHML .10p ... ...q 37.99 32.83 31 37.63 +8.2JH MultMdC JHMM .08p ... ...q 37.17 32.21 45 36.30 +6.4JH MultCns JHMC .07p ... ...q 33.58 28.09 4 32.65 +6.8JH MultFin JHMF .08p ... ...q 39.70 34.29 24 37.50 +2.0JH MultHltC JHMH .05p ... ...q 36.43 29.91 7 36.02 +15.7JH MultTch JHMT .09p ... ...q 48.43 38.38 5 47.66 +16.1JH MultEn JHME ... ... ... 33.93 26.47 2 33.64 +13.4JH MultMat JHMA ... ... ... 38.20 32.98 1 34.52 -3.9JH SmCap n JHSC ... ... ... 29.62 24.27 6 27.68 +6.0JH MultDev JHMD ... ... ... 32.58 28.20 12 29.06 -4.5JH MultUt JHMU ... ... ... 30.52 25.00 28.70 +4.3JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.77 -3.5JH MultInd JHMI ... ... ... 38.03 32.89 0 37.40 +6.6JH HedgEq HEQ 1.50 9.5 ...q 17.90 15.50 53 15.82 -9.1tJH TxAdY HTY 1.28 17.4 ...q 9.74 7.33 62 7.35 -16.7JohnJn JNJ 3.60f 2.6 19 148.32 118.62 5135 139.03 -.5JohnContl n JCI 1.04 2.9 24 42.60 32.89 3387 35.79 -6.1JonesEngy rs JONE ... ... ...dd 38.00 4.04 230 6.45 JonesLL JLL .82f .6 22 178.75 123.18 222 144.16 -3.2Jumei Intl JMEI ... ... 24 4.03 1.44 634 2.13 -27.1JnprNtwk JNPR .72 2.4 16 30.23 23.61 2973 29.75 +4.4Jupai n JP .40f 4.5 5 29.00 7.25 550 8.81 -52.4JustEngy g JE .41 ... 1 5.91 2.80 533 3.25 -24.2JustEn pfA JEpA ... ... ... 26.40 20.50 6 21.10 -15.2K -K12 LRN ... ... 15 18.69 12.72 105 17.39 +9.4KAR Auct KAR 1.40 2.4 20 64.55 46.50 1068 59.55 +17.9KB FnclGp KB ... ... ... 63.96 43.32 116 48.07 -17.8KB Home KBH .10 .4 16 38.80 22.99 3603 23.39 -26.8KBR Inc KBR .32 1.5 15 22.09 14.40 1516 21.65 +9.2KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.06 25.79 +2.0KKR KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 90 16.59 +3.4KKR RE n KREF 1.72e ... ... 21.63 18.09 129 20.11 +.5KMG Chm KMG .12 .2 19 79.35 50.67 335 75.82 +14.7KT Corp KT ... ... ... 16.12 12.55 1412 14.65 -6.1Kadant KAI .88 .8 31 114.00 90.65 29 106.20 +5.8Kadmon n KDMN ... ... ... 5.86 3.00 443 3.14 -13.3Kaman KAMN .80 1.2 32 75.08 54.73 105 67.32 +14.4KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 1 26.50 -2.8KC Southn KSU 1.44f 1.3 20 120.34 99.47 836 113.50 +7.9KapStoneP KS .40 1.2 12 35.01 20.42 487 34.01 +49.9KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.0 ...q 20.38 14.38 504 18.03 -5.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.03 -.9KAMidsEn KMF 1.80m 13.7 ...q 15.32 11.36 163 13.11 -5.0KeanGrp n FRAC ... ... ... 19.83 10.12 1151 13.03 -31.5Kellogg K 2.24f 3.3 17 74.98 56.40 2774 68.67 +1.0KelsoTch g KIQ .03f 6.8 ... .96 .24 11 .44 -15.4Kemet KEM ... ... 4 29.85 13.73 1070 19.03 +26.4Kemper KMPR .96 1.2 24 87.00 50.85 128 78.95 +14.6Kemper 54 KMPA 1.84 7.2 ... 27.00 25.40 9 25.47 -2.3Kennamtl KMT .80 1.8 12 52.52 34.37 534 44.34 -8.4KennWils KW .76 3.6 ...cc 22.28 15.95 441 21.03 +21.2KenonHld n KEN ... ... ... 33.22 14.38 2 17.00 -21.5KeurDrPep KDP 2.32 10.2 5 24.47 13.23 2151 22.83 +47.9KeyEngy KEG ... ... ...dd 18.40 8.20 52 10.83 -8.1Keycorp KEY .48f 2.4 14 22.40 17.40 8583 20.14 -.1tKeycorp pfI KEYpI ... ... ... 29.97 26.48 69 26.37 -8.8Keysight KEYS ... ... 52 70.40 41.33 549 66.11 +58.9KilroyR KRC 1.82 2.6 15 77.73 62.91 830 71.17 -4.7KimbRoy n KRP 1.68f 8.2 ... 24.50 15.70 184 20.61 +26.8KimbClk KMB 4.00 3.6 22 123.77 97.10 2101 112.54 -6.7Kimco KIM 1.12 7.1 16 19.79 13.16 3387 15.84 -12.7Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 22 24.93 -1.0Kimco pfJ KIMpJ 1.38 5.9 ... 25.49 21.10 23 23.24 -7.2Kimco pfK KIMpK 1.41 6.0 ... 25.47 21.60 15 23.67 -5.7Kimco pfL KIMpL ... ... ... 25.99 20.01 14 21.54 -12.9KindMorg KMI .80 4.4 23 19.83 14.69 8861 18.24 +.9KindM pfA KMIpA ... ... ... 42.45 29.98 183 34.35 -9.5Kingsway KFS ... ... ...dd 6.10 2.15 39 2.60 -48.5Kinross g KGC ... ... 21 4.78 2.67 8963 2.78 -35.6KirbyCp KEX ... ... 36 94.05 61.80 574 85.32 +27.7KirklLak n KL .09e ... ... 23.86 11.52 1073 19.49 +26.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 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, October 4, 2018

PAGE 38

KiteRlty KRG 1.27 7.9 5 20.71 13.87 738 15.98 -18.5KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2391 33.50 -23.4Knoll Inc KNL .60 2.6 16 24.29 18.91 157 23.12 +.3KnotOffsh KNOP 2.08 9.6 ... 23.85 19.15 45 21.74 +4.8Knowles KN ... ... 13 18.32 10.95 685 16.01 +9.2Kohls KSS 2.44 3.3 13 82.42 37.97 3422 72.85 +34.3tKoppers KOP 1.00 3.2 9 51.80 30.50 164 31.60 -37.9tKoreaElc KEP ... ... ... 18.35 12.60 252 12.57 -29.0KoreaFd KF 4.50e ... ...q 44.64 34.87 3 36.00 -12.8KornFer KFY .40 .8 41 68.98 38.53 501 48.88 +18.1sKosmosEn KOS ... ... ...dd 9.73 5.15 3302 9.71 +41.8KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.74 -8.1KrS ChIn n KWEB ... ... ... 68.39 45.01 732 47.62 -18.8KranChinA KBA 9.93e ... ...q 39.22 26.35 64 28.23 -18.0KraneChCm KCNY .22e .6 ...q 37.87 33.69 34.12 -2.8KranShFtse KEMP ... ... ...q 29.85 23.05 0 23.63 -11.2KrnChEnv n KGRN ... ... ... 27.96 18.47 1 19.30 -23.7KrnOnBelt n OBOR ... ... ... 28.16 22.22 3 23.43 -8.3KrS CnTc n KEMQ ... ... ... 28.97 20.92 6 21.29 -16.6KratonCp KRA ... ... 15 53.99 39.99 87 45.84 -4.8Kroger s KR .56f 1.9 11 32.74 19.69 9018 29.38 +7.0KronosWw KRO .68 4.0 9 29.49 16.06 253 16.84 -34.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.2 9 63.10 25.89 4060 29.38 -51.2L-3 Tch LLL 3.20 1.5 21 218.71 180.24 585 213.47 +7.9LAIX n LAIX ... ... ... 16.50 11.40 111 12.07 -4.6tLCI Inds LCII 2.40 2.9 14 132.73 80.95 163 81.60 -37.2LG Display LPL ... ... ... 15.88 7.77 216 8.60 -37.5LGL Grp LGL ... ... 23 8.00 5.10 4 7.19 +28.0LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 39 13.91 -.3LSB Inds LXU ... ... ...dd 10.05 4.75 131 9.82 +12.1tLSC Com LKSD 1.04 10.2 ... 18.64 10.01 484 10.20 -32.7LTC Prp LTC 2.28f 5.4 13 49.59 34.46 109 42.61 -2.2LaZBoy LZB .48 1.5 17 39.15 25.90 449 31.35 +.5LabCp LH ... ... 20 190.36 147.28 433 171.80 +7.7LadderCap LADR 1.30 7.7 16 17.53 13.23 359 16.86 +23.7LadThalFn LTS .05 2.0 ...dd 3.84 2.32 212 2.56 -19.0LadTh pfA LTSpA 2.00 8.2 ... 25.95 22.50 46 24.30 -4.0LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 2 23.54 -5.5sLambWst n LW .77 1.1 24 73.19 46.30 1438 72.24 +28.0Lannett LCI ... ... 2 30.35 4.60 1302 5.07 -78.1LaredoPet LPI ... ... 3 13.01 7.09 7307 7.85 -26.0LVSands LVS 3.00 4.9 17 81.45 58.63 6531 60.82 -12.5LaSalleH LHO .90m 2.6 54 36.13 24.10 578 34.07 +21.4LaSalH pfI LHOpI 1.59 6.5 ... 25.70 23.87 13 24.65 -1.8LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 14 24.05 -6.6Latam Air LTM ... ... ... 17.39 8.42 837 9.84 -29.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 39 11.56 +.7LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 148 28.84 -1.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 12 22.69 -12.0Latt RE n RORE ... ... ... 16.15 13.27 15.16 -2.2LattUSEqt ROUS .39e ... ...q 33.70 28.97 64 33.06 +5.7LattGblSC ROGS .57e 1.8 ...q 33.42 29.95 5 31.18 -1.2HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.36 -1.4LazGlobTR LGI .95 5.4 ...q 19.39 16.50 17 17.55 -2.5Lazard LAZ 1.76 3.7 13 60.00 44.48 653 47.77 -9.0LazWldDiv LOR .69 6.7 ...q 12.63 9.98 22 10.28 -11.6LeafGrp LEAF ... ... ...dd 12.05 6.50 34 9.72 -1.8LearCorp LEA 2.80 1.9 11 206.36 144.27 1192 150.75 -14.7Lee Ent LEE ... ... 6 3.30 1.95 138 2.81 +19.6LegacyAc n LGC ... ... ... 9.91 9.51 1 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 8 10.11 +1.7LeggMason LM 1.36 4.3 9 47.13 29.54 1477 31.80 -24.2tLegMas56 n LMHA ... ... ... 28.47 25.50 25 25.41 -6.8tLegM 5,4 56 LMHB ... ... ... 25.73 23.37 41 23.45 -7.2LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.96 -4.3LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.51 LeggPlat LEG 1.52 3.5 20 51.99 39.57 1298 43.34 -9.2LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 26.04 +3.6LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 360 67.72 +4.9LejuHldgs LEJU .20e ... ...dd 2.35 .96 72 1.57 +9.0LendingClb LC ... ... 79 6.56 2.57 2209 3.97 -3.9tLennarA LEN .16 .3 12 72.17 46.60 11511 46.24 -26.9tLennarB LEN/B .16 .4 10 58.65 38.45 76 38.18 -26.1Lennox LII 2.56f 1.2 28 229.98 177.68 193 218.21 +4.8Leo Hld un LHC ... ... ... 10.90 9.40 10.19 +2.2LevelBr n LEVB ... ... ... 8.48 2.74 1595 5.09 +17.0LexRltyTr LXP .71 8.8 15 10.65 7.59 2460 8.05 -16.6LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.33 -3.9Libbey LBY .47 5.7 ...dd 11.54 4.60 125 8.29 +10.2LbtyASE USA .72e 10.6 ...q 6.87 5.62 676 6.80 +7.9LbtyASG ASG .38e 5.8 ...q 7.71 5.03 154 6.50 +17.3LibOilSv n LBRT .05p ... 68 23.90 16.00 336 22.96 +.3LibtProp LPT 1.60 3.8 15 45.40 37.77 1435 41.71 -3.0LifeStorg LSI 4.00 4.4 32 102.91 76.42 438 91.67 +2.9LightInBox LITB ... ... ...dd 3.46 .66 13 .91 -60.4LilisEn n LLEX ... ... ...dd 6.30 3.10 572 5.00 -2.2LincNat LNC 1.32 1.9 10 86.68 61.18 2150 69.47 -9.6LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5sLindsay LNN 1.24f 1.2 51 103.03 83.57 106 102.87 +16.6LineCp n LN ... ... ... 47.81 35.05 52 39.44 -3.8LionsGat A LGF/A .36 1.4 ... 36.48 21.54 1161 24.92 -26.3LionsGat B LGF/B .36 1.5 ... 34.41 19.97 363 23.47 -26.1LiqTech LIQT ... ... ...dd 1.91 .26 1157 1.72 +202.8tLithiaMot LAD 1.16 1.5 9 127.99 76.45 581 77.69 -31.6LiveNatn LYV ... ... ...cc 55.26 35.94 1029 54.83 +28.8LiveRamp RAMP ... ... 95 51.51 18.60 1304 48.66 +76.6LloydBkg LYG .47a 15.8 ... 4.21 2.93 22488 3.00 -20.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.5 42 363.00 291.52 1237 347.44 +8.2Loews L .25 .5 14 53.59 45.52 1614 50.15 +.2LomaNeg n LOMA ... ... 10 26.89 6.36 539 9.05 -60.7tLaPac LPX .13p ... 10 32.16 25.57 4068 25.25 -3.8Lowes LOW 1.92f 1.7 23 117.70 75.36 5733 111.75 +20.2tLubys LUB ... ... ...dd 3.20 1.67 216 1.62 -38.6LumberLiq LL ... ... ...dd 39.25 13.81 1438 14.64 -53.4LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 59 46.33 -16.8Lydall LDL ... ... 14 60.00 37.50 57 41.11 -19.0LyonBas A LYB 4.00 3.8 9 121.95 96.19 2320 105.78 -4.1M -M&T Bk MTB 4.00f 2.4 17 197.37 155.77 847 167.16 -2.2M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 336 7.70 -37.7MBIA MBI ... ... ...dd 11.62 6.04 466 10.99 +50.1MDC MDC 1.20 4.1 10 35.18 26.45 347 29.08 -8.8MDU Res MDU .79 3.1 21 29.62 24.29 1247 25.56 -4.9MFA Fncl MFA .80 11.0 9 8.86 6.72 3030 7.30 -7.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 11 25.67 -2.6MFA pfB MFApB 1.88 7.7 ... 25.88 23.96 56 24.40 -3.6MFC Bcp MFCB ... ... ...dd 9.50 5.69 42 6.12 -21.4MFS CAMu CCA .60 5.9 ...q 12.41 10.00 5 10.14 -11.9MCR MCR .72a 9.3 ...q 8.72 7.74 66 7.76 -8.5MGF MGF .41 9.2 ...q 4.96 4.38 34 4.44 -7.3MFS HInM CXE .30 6.2 ...q 5.51 4.82 91 4.87 -7.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.52 -2.2MFS IHI CIF .25 9.5 ...q 3.02 2.46 19 2.61 -11.2MIN MIN .42 11.1 ...q 4.29 3.72 187 3.80 -8.4tMFS InvG CXH .50 5.7 ...q 10.02 8.90 8 8.92 -8.1MMT MMT .52 9.4 ...q 6.27 5.46 129 5.55 -8.6MFM MFM .38 6.0 ...q 7.23 6.39 153 6.44 -6.3MFV MFV .58 10.3 ...q 6.84 5.34 37 5.61 -5.2MGIC Inv MTG ... ... 9 16.21 9.97 1508 13.17 -6.7MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 583 29.02 -.4MGM Rsts MGM .48 1.7 8 38.41 26.31 6079 27.53 -17.6MI Homes MHO ... ... 11 37.41 23.63 191 23.90 -30.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 1854 35.49 +.1MRC Glbl MRC ... ... 20 22.98 14.01 549 19.09 +12.8MSA Safety MSA 1.52 1.4 61 108.86 71.47 74 105.56 +36.2MSC Ind MSM 2.32 2.6 16 99.94 72.51 284 88.33 -8.6MSCI Inc MSCI 1.52 .9 43 184.22 115.17 318 177.28 +40.1sMSG Netw MSGN ... ... 12 26.30 16.25 503 26.70 +31.9sMV OilTr MVO .76e 6.0 10 12.21 5.15 34 12.48 +48.6MVC Cap MVC .60 6.4 24q 10.97 9.25 18 9.43 -10.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.48 -1.4MacQUtlDv MFD 1.20 11.0 ...q 13.70 10.71 8 10.93 -12.1MacQGInf MGU 1.48 6.9 ...q 26.36 21.19 27 21.43 -16.9Macerich MAC 2.96 5.6 29 69.73 52.45 742 53.08 -19.2MackCali CLI .80 4.0 9 24.04 15.86 460 19.77 -7.4Macquarie MIC 5.24e 11.4 9 73.63 36.20 620 45.79 -28.7Macys M 1.51 4.5 10 41.99 17.41 6979 33.40 +32.6MadCvCall MCN .72 9.3 ...q 7.94 7.09 65 7.73 +.1MadSqGd n MSG ... ... 96 330.00 205.22 196 308.75 +46.4MadStSec MSP 1.04 8.9 ...q 12.16 10.72 13 11.67 -.3MagellMid MMP 3.83f 5.6 20 75.82 54.82 441 68.96 -2.8Magna g s MGA 1.32f 2.5 9 67.47 50.78 1118 53.75 -5.2MagnaChip MX ... ... 6 13.40 8.85 160 10.10 +1.5Maiden prA MHpA 2.06 10.2 ... 25.65 17.55 3 20.19 -18.3Maiden pfC MHpC 1.78 10.0 ... 26.26 14.83 6 17.85 -26.9MaidnH pfD MHpD 1.68 9.8 ... 25.05 14.14 27 17.11 -18.3MaidenHld n MHLA .60 3.5 ... 26.54 14.45 11 17.20 -25.2MaidHld 43 MHNC 1.94 9.5 ... 26.75 18.26 6 20.35 -16.7MainStCap MAIN 2.28f 6.0 13 41.79 34.37 181 38.28 -3.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 63 19.22 -3.1Majesco n MJCO ... ... ... 9.27 4.84 15 7.37 +37.2Mallinckdt MNK ... ... ... 39.05 11.65 2098 31.11 +37.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 27.70 17.55 48 21.82 +10.2Manitowc rs MTW ... ... ... 44.03 21.18 414 25.04 -36.3ManngNap MN .32 10.7 12 4.35 2.55 29 2.99 -16.9ManpwrGp MAN 1.86 2.2 10 136.93 81.85 565 85.01 -32.6Manulife g MFC .88 ... ... 22.16 17.44 4580 18.05 -13.5sMarathnO MRO .20 .8 ...dd 23.98 13.08 12546 23.99 +41.7MarathPt s MPC 1.84 2.1 12 88.45 55.25 8007 86.39 +30.9MarcusMill MMI ... ... 20 41.45 26.43 178 33.38 +2.4Marcus MCS .60f 1.4 34 42.50 23.55 213 42.40 +55.0MarineP MPX .40 1.7 42 24.82 12.00 33 23.48 +84.3MarineMx HZO ... ... 20 25.05 15.05 192 20.56 +8.8Markel MKL ... ... 66 1228.32 1049.95 56 1171.00 +2.8tMarriotVac VAC 1.60 1.5 18 154.14 107.17 635 107.37 -20.6MarshM MMC 1.66 2.0 23 87.89 78.60 1468 83.44 +2.5MartMM MLM 1.92f 1.0 27 241.33 180.54 613 185.35 -16.1Masco MAS .48f 1.3 19 46.45 35.79 4968 36.48 -17.0Masonite g DOOR ... ... 12 75.95 58.40 135 63.26 -14.7Mastec MTZ ... ... 11 55.53 39.83 1690 43.63 -10.9MastechD s MHH ... ... 20 11.49 4.68 29 8.43 MasterCrd MA 1.00 .4 52 225.35 140.61 2657 223.13 +47.4MatadorRs MTDR ... ... 26 35.22 24.04 969 34.22 +9.9Materion MTRN .42 .7 38 65.10 42.10 68 59.97 +23.4MatinasB n MTNB ... ... ... 1.60 .32 5816 1.01 -12.9sMatson MATX .80 2.0 8 40.32 26.56 362 40.29 +35.0MauiLand MLP ... ... 62 18.80 9.95 9 12.46 -28.0MaxarTc n MAXR 1.48 4.5 ... 67.30 28.77 210 32.97 -48.7Maximus MMS .18 .3 19 72.71 60.27 163 63.62 -11.1MaxLinear MXL ... ... 22 28.06 15.39 436 19.84 -24.9McClatch rs MNI ... ... ...dd 11.04 7.05 1 8.26 -7.5sMcCorm vot MKC/V 2.08f 1.6 ... 134.89 93.63 0 133.47 +32.8McCorm MKC 2.08 1.6 19 135.72 93.70 1270 134.02 +31.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 3728 164.66 -4.3McKesson MCK 1.56f 1.2 11 178.86 122.49 882 130.50 -16.3McEwenM MUX .01 .5 ...dd 2.55 1.82 1369 2.02 -11.4 Mechel pf MTLp ... ... ... 1.34 .60 16 .86 -18.1Mechel rs MTL ... ... ... 5.60 2.30 81 3.15 -40.1Medequit n MRT .84 8.9 ... 12.04 9.27 167 9.43 -16.0MedProp MPW 1.00 7.0 16 15.24 11.82 3649 14.26 +3.5Medifast MED 1.92 .9 96 260.98 59.04 143 220.10 +215.3MedleyCap MCC .40m 10.2 6 6.15 3.35 278 3.91 -25.1MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 2 24.75 -1.9MedleyC 21 MCX 1.63 6.4 ... 26.08 24.90 3 25.32 -1.9Medley n MDLX .22p ... ... 25.09 23.60 12 24.59 -.8Medley24 n MDLQ ... ... ... 25.66 24.50 24 25.15 -.2MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 13 5.33 -18.0Mednax MD ... ... 12 63.04 40.56 276 46.35 -13.3Medtrnic MDT 2.00 2.1 51 100.15 76.41 4450 97.47 +20.7MegalFn un MFACU ... ... ... 10.15 9.99 2 10.06 +.4sMerck MRK 1.92 2.7 27 72.17 52.83 8632 71.37 +26.8MercGn MCY 2.50 5.0 45 60.19 41.41 303 50.19 -6.1Meredith MDP 2.18 4.1 12 72.25 47.30 483 53.07 -19.7tMeritage MTH ... ... 10 55.50 39.26 486 38.77 -24.3Meritor MTOR ... ... 6 29.54 17.28 613 20.01 -14.7tMerL pfK MERpK 1.61 6.3 ... 26.54 25.42 353 25.60 -1.9MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 2 15.35 +4.4MLRRD29 PYS 1.58 8.9 ... 22.80 15.98 3 17.68 -12.7MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.89 +4.5MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.21 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 2 14.28 -22.6sMesab MSB 1.49e ... ... 30.92 20.60 260 32.50 +29.2tMethode MEI .44 1.3 21 48.44 34.10 182 34.02 -15.2MetLife MET 1.68 3.6 10 55.91 43.09 5753 47.02 -7.0MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 69 24.49 -1.4MetroBkH n MCB ... ... ... 55.00 36.35 33 41.43 -1.6MettlerT MTD ... ... 42 697.26 540.24 134 614.34 -.8MexcoEn MXC ... ... ...dd 14.49 3.00 88 5.90 +50.1MexEqt MXE 1.62e .1 ...q 13.05 9.50 36 12.06 +17.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.2 ...q 17.30 14.03 68 16.07 +2.0MKors KORS ... ... 18 75.96 46.70 2455 68.08 +8.1MicrFoc n MFGP ... ... ... 36.21 12.67 382 18.81 -44.0MicrSol n MICR ... ... ... 3.96 2.88 9 3.60 +2.9MidAApt MAA 3.69f 3.7 18 110.24 85.16 464 98.64 -1.9MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.15 -1.7MidsthBcp MSL .04 .3 ...cc 16.00 11.90 66 15.99 +20.7MidstPet MPO ... ... ... 19.04 8.59 347 9.05 -45.4Milacron n MCRN ... ... ... 22.62 15.90 262 20.62 +7.7tMilestnSci MLSS ... ... ... 1.60 .64 60 .74 -37.5MHowHiInc HIE 1.39 11.2 ...q 14.03 10.93 47 12.42 -.4MillerInds MLR .72 2.6 15 29.40 23.90 10 27.63 +7.1MinTech MTX .20 .3 16 80.80 64.45 80 67.65 -1.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 32 23.83 17.78 41 21.03 -10.4MitsuUFJ MUFG ... ... ... 8.11 5.49 732 6.23 -14.3MiX Tele MIXT .22e ... ... 21.00 9.28 389 13.85 +8.5MizuhoFn MFG ... ... ... 4.00 3.28 444 3.46 -4.9MobileTele MBT .53e 6.2 ... 12.80 7.25 3316 8.55 -16.1Model N MODN ... ... ...dd 20.33 13.36 128 15.80 +.3Modine MOD ... ... 11 25.75 14.68 227 15.29 -24.3Moelis&Co MC 1.88f 3.4 42 67.65 41.20 310 55.26 +13.9tMohawk MHK ... ... 13 286.85 169.57 1971 170.85 -38.1MolinaHlth MOH ... ... ...dd 154.06 58.66 1102 144.66 +88.7MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.7 10 85.86 58.75 2281 61.35 -25.2MonRE MNR .68 4.2 25 18.45 13.87 242 16.18 -9.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 18 23.84 -4.8Moodys MCO 1.76 1.1 36 187.98 139.33 747 166.24 +12.6Moog A MOG/A 1.00 1.1 22 93.93 71.56 74 87.04 +.2Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.5 11 59.38 46.15 8985 47.11 -10.2tMorgSt pfE MSpE 1.78 6.4 ... 29.64 27.60 113 27.66 -4.5tMorgSt pfF MSpF 1.72 6.4 ... 29.40 27.03 88 26.88 -5.5tMorgSt pfI MSpI 1.59 6.0 ... 28.69 26.46 89 26.44 -5.1tMorgS pfG MSpG 1.66 6.5 ... 27.74 25.54 62 25.53 -4.4tMorgSt pfK MSpK ... ... ... 27.43 25.33 178 25.27 -6.8MS Asia APF .14e .9 ...q 19.99 16.00 2 16.12 -12.4MS China CAF 13.33e ... ...q 27.79 20.15 94 21.09 -9.8MS CushHi MLPY 1.28e 18.9 ...q 8.00 6.09 0 6.76 -4.3MS EMD MSD .57e 6.6 ...q 10.20 8.55 57 8.69 -12.9MSEMDDbt EDD .80m 11.8 ...q 8.27 6.48 159 6.76 -12.2MSEmMkt MSF .05e .3 ...q 19.86 15.10 19 15.29 -14.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 23.01 71 22.69 -31.6MSJCP97 HJV 1.75 20.5 ... 14.53 8.20 4 8.53 -30.9MkVRMB CNY ... ... ...q 49.16 41.11 1 42.73 -.7MkVRupee INR .20p .5 ...q 45.42 37.26 0 38.01 -13.0MSDLEur URR ... ... ...q 21.49 16.65 17.21 -5.1MSDSEur DRR ... ... ...q 57.08 44.20 0 55.65 +14.9MorgSt pfA MSpA 1.01e 4.7 ... 23.95 21.49 126 21.53 -4.9MosaicAc n MOSC ... ... ... 9.90 9.49 10 9.79 +.9sMosaic MOS .10 .3 52 33.53 20.72 5112 33.54 +30.7MotrlaSolu MSI 2.08 1.6 24 131.48 84.56 793 126.79 +40.3Movado MOV .80 2.1 ...cc 53.73 26.09 196 38.86 +20.7Mueller MLI .40 1.4 20 37.57 25.26 182 28.09 -20.7MuellerWat MWA .20 1.7 32 12.99 9.59 745 11.64 -7.1MurphO MUR 1.00 2.9 ...cc 35.98 24.39 1587 34.38 +10.7MurphUSA MUSA ... ... 16 89.69 61.05 293 83.17 +3.5MyersInd MYE .54 2.4 45 25.70 17.70 181 22.58 +15.8Myomo n MYO ... ... ...dd 11.40 1.74 44 2.05 -45.3Myovant n MYOV ... ... ...dd 27.45 11.30 33 24.02 +90.0N -NCI BldSy NCS ... ... 13 23.35 13.98 440 15.69 -18.7NCR Corp NCR ... ... 25 38.68 26.00 503 28.14 -17.2NGL EnPt NGL 1.56 13.4 ...dd 17.65 10.00 775 11.66 -17.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 40 24.35 -.2NL Inds NL ... ... 5 16.05 5.81 10 6.76 -52.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .3 60 38.05 23.75 3710 37.00 +29.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 4.38 +4.0tNVR NVR ... ... 16 3700.00 2465.01 30 2423.50 -30.9nVent El n NVT ... ... ... 29.84 21.00 772 27.25 +19.9Nabors NBR .24 3.7 ...dd 8.87 5.32 14574 6.49 -5.0NACCO NC .66 2.0 4 48.85 23.80 12 33.41 -11.3NamTai NTP .28 2.9 36 13.90 9.10 48 9.80 -21.9NanoViric NNVC ... ... ...dd 1.23 .25 142 .32 -63.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 92 37.73 +16.3NatFuGas NFG 1.70f 3.0 17 59.90 48.31 435 56.75 +3.4NatGrid NGG 2.89e 5.6 ... 63.36 50.52 583 51.78 -12.0NtHlthInv NHI 4.00 5.5 19 81.60 62.71 158 72.55 -3.8NHltcre NHC 1.92f 2.6 28 78.88 57.00 23 74.39 +22.1NOilVarco NOV .20 .4 ...dd 49.08 31.47 3694 44.61 +23.8NatPresto NPK 1.00a .8 18 140.33 88.80 33 128.76 +29.5NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 1651 43.89 +1.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 40 23.69 -7.3tNtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.82 55 22.07 -12.0NatlStor n NSA 1.16 4.7 80 32.28 23.10 607 24.67 -9.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.85 -4.6NtWst 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 44.60 tNatGsSvcs NGS ... ... 61 29.35 20.41 29 20.79 -20.6NatrlGroc NGVC ... ... 41 19.98 4.79 103 15.80 +76.9NatRsPt rs NRP 1.80 5.5 9 37.70 23.75 71 32.48 +24.9Natuzzi NTZ ... ... ... 2.17 1.27 22 1.30 -18.8Nautilus NLS ... ... 16 17.38 11.30 172 13.61 +1.9NavideaBio NAVB ... ... ...dd .68 .13 285 .25 -30.4NavigCons NCI .05p ... 21 25.85 15.23 407 23.08 +18.9NavigatrH NVGS ... ... ... 13.55 9.25 44 12.20 +23.9NaviosAcq NNA .08 15.7 ...dd 1.39 .46 231 .51 -54.1Navios pfG NMpG 2.19 21.5 ... 19.99 9.99 2 10.18 -37.2Navios NM ... ... ...dd 1.90 .63 340 .65 -45.8NavMH pfH NMpH 2.16 20.0 ... 18.89 10.00 1 10.78 -33.9NavMMid NAP 2.00f 66.0 ... 10.40 2.65 61 3.03 -68.2NaviosMar NMM .08 4.5 6 2.62 1.61 192 1.76 -25.4Navistar NAV ... ... 14 47.73 31.56 364 39.04 -9.0Navistr pfD NAVpD ... ... ... 26.60 15.00 26.20 +53.2NeenahP NP 1.64 1.9 30 96.15 75.50 84 85.30 -5.9Nelnet NNI .64 1.1 12 64.00 48.30 42 57.67 +5.3NeoPhoton NPTN ... ... ...dd 9.27 4.56 506 8.43 +28.1Netshoes n NETS ... ... ... 13.75 1.84 13 2.52 -68.1Netw1Tch NTIP .10 3.5 9 4.60 2.25 30 2.83 +17.9tNBCAInt NBW .74 6.0 ...q 14.29 12.41 6 12.41 -8.8NeuB HYld NHS .96 8.8 ...q 12.35 10.76 39 10.93 -7.0tNBIntMu NBH .90 6.8 ...q 15.56 13.32 34 13.28 -10.2NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.1 ...q 12.78 11.31 8 11.38 -6.4NBRESec NRO .36 7.3 ...q 5.70 4.29 216 4.92 -11.0NevGCas UWN ... ... 27 2.86 1.80 490 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 418 54.22 -21.5Nevsun g NSU .04 .9 ...dd 4.53 1.98 390 4.48 +83.6NewAmHi HYB .78a 9.1 ...q 10.20 8.35 31 8.60 -8.5NewConcEn GBR ... ... 52 12.75 1.16 572 2.58 +65.5NE Realty NEN 1.00 1.5 2 75.25 62.00 65.41 -10.8NwGold g NGD ... ... ...dd 4.03 .75 1453 .82 -75.2tNewHome NWHM ... ... 9 13.55 8.00 51 8.22 -34.4NwIreland IRL 2.15e 1.5 ...q 13.98 10.30 8 10.36 -17.3NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 194 45.78 +13.9NewMedia NEWM 1.48 9.4 28 19.10 14.25 344 15.75 -6.1NwMtnFin NMFC 1.36 10.0 11q 14.50 12.05 140 13.65 +.7tNewOriEd EDU .40e ... 31 108.40 64.36 3062 63.75 -32.2NewRelic NEWR ... ... ...dd 114.78 49.50 939 89.26 +54.5NewResid NRZ 2.00 11.3 6 18.75 15.24 2764 17.75 -.7tNewSenInv SNR .52m 9.3 10 9.33 5.58 566 5.60 -25.9NY&Co NWY ... ... 47 5.55 1.61 87 3.76 +31.5NY CmtyB NYCB .68 6.5 12 14.53 10.17 4153 10.50 -19.4tNY Cmt pfA NYCBpA ... ... ... 29.30 26.12 68 26.24 -8.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.20 -3.0NY REIT rs NYRT 4.85c ... ... 18.91 15.04 148 18.05 NY Times NYT .16 .7 ...cc 26.85 16.95 2630 23.53 +27.2NewellRub NWL .92f 4.5 5 43.99 20.14 4109 20.42 -33.9NewdExp NFX ... ... 15 35.20 22.72 3397 29.52 -6.4NewMarket NEU 7.00 1.8 22 437.63 358.33 31 399.14 +.4NewmtM NEM .56 1.8 23 42.04 29.16 5430 30.48 -18.8NewpkRes NR ... ... ...dd 11.65 7.45 313 10.64 +23.7NexGen g NXE ... ... ... 2.85 1.65 322 2.28 -10.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.85 82 22.50 -11.0NxPtRsT n NXRT 1.00 2.9 11 34.39 23.03 90 33.90 +21.3NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 112 48.42 +12.3tNextEra 72 NEEpI 1.28 5.6 ... 25.70 23.06 69 22.68 -9.2tNextEra 73 NEEpJ 1.25 5.6 ... 25.45 22.88 70 22.43 -10.1tNextEra76 NEEpK ... ... ... 25.98 23.62 64 23.41 -8.4NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 145.10 2289 168.24 +7.7NxtEra pfR NEEpR ... ... ... 60.42 53.67 499 56.91 +1.3NiSource s NI .78 3.1 31 28.11 22.44 1776 24.81 -3.4tNiaM pfB NMKpB 3.60 3.9 ... 104.75 93.00 0 92.85 -3.4NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.03 94.39 -4.7Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 2741 27.31 -25.0NikeB s NKE .80 1.0 66 86.04 50.35 9926 82.50 +31.9NoahHldgs NOAH ... ... 23 69.56 32.40 255 41.37 -10.6NobilisH n HLTH ... ... ... 1.70 .62 93 .98 -27.8NobleCorp NE .08 1.1 ...dd 7.28 3.39 5521 7.15 +58.2NobleEngy NBL .44 1.4 32 37.76 24.29 3899 31.73 +8.9NobleMid n NBLX 1.91e ... 10 57.98 33.51 199 39.28 -21.4NokiaCp NOK .19e 3.5 ... 6.41 4.51 15512 5.47 +17.4NomadF n NOMD ... ... ... 21.15 14.33 1272 19.48 +15.2Nomura NMR ... ... ... 6.83 4.43 154 4.85 -16.7tNorbord n OSB 1.29 4.0 ... 45.45 32.22 327 32.32 -4.4NordicAOff NAO .18 18.2 ... 1.55 .71 123 .99 -17.4NordicAm NAT .23e 9.6 ...dd 5.84 1.82 1943 2.38 -3.3Nordstrm JWN 1.48a 2.5 22 66.34 37.79 1844 59.28 +25.1NorkSo NSC 3.20f 1.8 27 186.91 125.59 1901 182.25 +25.8NortelInv NTL .64e 1.3 ... 51.97 38.55 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.7 8 9.40 6.21 11 7.30 +4.9NoWestCp NWE 2.20 3.7 16 64.47 50.01 361 58.89 -1.4NDynMn g NAK ... ... ... 2.34 .43 491 .56 -68.5NthnO&G NOG ... ... 54 4.49 .63 6333 4.33 +111.2NorthropG NOC 4.80 1.5 34 360.88 287.09 877 317.63 +3.5NStREur n NRE .60 4.3 ... 14.81 10.08 239 13.84 +3.1NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 17 61.18 46.16 1040 56.16 +5.5NovaBay rs NBY ... ... ...dd 4.80 1.25 15 1.73 -55.1NovaGld g NG ... ... ...dd 5.05 3.35 2790 3.92 -.3Novartis NVS 2.75e 3.1 17 94.19 72.30 2261 87.45 +4.2NovoNord NVO .96e 2.1 ... 58.37 44.28 1259 46.69 -13.0NOW Inc DNOW ... ... ...dd 18.56 9.12 908 17.02 +54.3NuSkin NUS 1.47 1.8 39 88.68 59.31 412 81.53 +19.5Nucor NUE 1.52 2.3 13 70.48 53.71 2062 65.39 +2.8tNush EnhYl NUAG ... ... ... 24.77 23.30 27 23.26 -4.8Nush 1-5yr NUSA ... ... ... 25.05 24.18 24.20 -2.3NushLCGr NULG ... ... ... 37.71 29.56 6 37.42 +19.9NushLCVal NULV ... ... ... 30.90 27.13 5 30.48 +6.6NushMCGr NUMG ... ... ... 34.88 27.87 4 33.82 +15.2NushMCVal NUMV ... ... ... 29.85 26.72 5 28.66 +1.6NushSmCap NUSC ... ... ... 32.44 27.05 15 31.22 +9.7NushShTrm NURE ... ... ... 28.13 23.57 3 26.75 +1.5NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.90 23.98 6 23.99 -3.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.3 25 41.00 19.22 511 28.75 -4.0NustEn pfA NSpA 2.13 9.1 ... 27.02 21.53 26 23.50 -5.4Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 30 21.05 -7.1Nustar pfC NSpC ... ... ... 26.43 22.31 26 24.04 -7.4Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 37 25.19 +.8Nutrien n NTR 1.60 2.8 ... 58.81 40.41 1117 58.04 +11.8NuvNYVl2 n NYV ... ... ... 14.99 13.22 11 13.44 -6.3NuvCr22 n JCO ... ... ... 10.10 9.26 43 9.48 -.2Nuv Mun21 NHA ... ... ... 10.20 9.29 17 9.36 -.8NuvHiInO n NMZ ... ... ... 13.91 12.28 168 12.56 -7.7tNuv Pf22 n JPT ... ... ... 27.14 22.55 24 22.44 -10.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 148 9.50 -4.6NuvCA V2 n NCB ... ... ... 18.10 15.05 0 15.55 -8.5NvHiInDc19 JHD ... ... ... 10.14 9.72 27 9.87 -1.5Nuv RE In JRS ... ... ... 11.30 9.39 90 9.61 -14.7NuvMO Pr NOM ... ... ... 17.58 12.21 5 12.24 -12.3NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 94 8.03 -6.2NuvAZ NAZ .80 6.8 ...q 14.75 11.64 33 11.76 -16.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 80 20.22 -8.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 5 21.73 -5.7tNCaAMTFr NKX .86 6.8 ...q 15.91 12.76 242 12.73 -17.1tNCADvA NAC .91 7.2 ...q 14.97 12.77 411 12.73 -11.0NCalMunV NCA .47 5.1 ...q 10.70 9.16 54 9.24 -9.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 12 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.25 11.15 49 11.32 -5.0NuvCorEqA JCE 1.21a 7.9 ...q 16.49 13.95 68 15.39 +5.4NvCredStr JQC .62 7.8 ...q 8.54 7.83 423 7.96 -3.2NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.78 66 10.98 -10.7tNuvDivA NAD .85a 6.7 ...q 14.22 12.72 633 12.66 -10.0NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7sNvDow30DO DIAX 1.06 5.3 ...q 20.06 16.71 64 19.95 +5.9NuEnMLP JMF 1.35 12.0 ...p 12.97 9.65 188 11.28 -1.0NEnhMuV NEV .96a 7.3 ...q 14.88 13.03 109 13.07 -8.0NuvFloat JFR .72 6.9 ...q 11.77 10.18 81 10.45 -6.8NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 243 10.25 -10.1NvGADiv2 NKG .64a 5.9 ...q 13.55 10.89 20 10.97 -12.7NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 69 15.61 -7.7NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 24 9.70 -2.1NuvHIDec18 JHA ... ... ...q 10.04 9.67 31 9.87 -.4NuvEnhMu NVG ... ... ... 15.70 14.06 513 14.56 -5.7NNYAmtF NRK .70 5.9 ...q 13.23 11.72 214 11.83 -8.7NuvAmtFr NEA .75a 6.0 ...q 13.91 12.48 695 12.52 -8.9NuvIntMu NID .68 5.5 ...q 13.48 12.10 133 12.41 -4.5tNvIntQMu NIQ .57 4.7 ...q 13.45 12.17 36 12.14 -5.7NMDPI NMY .67a 5.6 ...q 12.92 11.75 14 11.80 -6.2NvMAP NMT .71a 6.0 ...q 14.73 11.83 15 11.89 -16.7NMIQI NUM .74 6.0 ...q 13.74 12.29 35 12.36 -6.8NuvMNMu NMS .80 6.3 ...q 15.47 12.63 7 12.70 -13.7NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 34 23.94 -3.0NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 23.30 -1.9NuvMultM JMM .48 6.8 ...q 7.77 6.60 14 7.03 -7.7NvMuI NMI .50a 4.9 ...q 13.27 10.11 24 10.21 -11.8NuvMuVal NUV .39a 4.2 ...q 10.34 9.32 402 9.35 -7.7tNv AMT-Fr NUW .78a 5.3 ...q 18.59 14.66 53 14.64 -15.2NuvNJDiv NXJ .82a 6.4 ...q 13.91 12.77 85 12.80 -6.5NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.18 12.17 69 12.25 -11.4NNYMV NNY .39a 4.1 ...q 10.65 9.03 23 9.40 -1.1NuvNYSel NXN .55 4.3 ...q 14.30 12.55 5 12.70 -6.8tNNCPI NNC .59a 4.9 ...q 13.47 11.89 54 11.89 -7.8NOHQI NUO .80 5.9 ...q 15.25 13.38 38 13.48 -7.9NvPA NQP .81a 6.5 ...q 13.71 12.34 56 12.47 -5.2NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5NuvPf&Inc JPI 1.95a 8.6 ...q 25.61 22.33 34 22.55 -8.9NvPfdInco JPC .80 8.7 ...q 10.69 9.18 364 9.22 -10.8NuvQPf2 JPS .70 8.1 ...q 10.47 8.61 569 8.68 -14.9NuvREAst JRI 1.49a 9.3 ...q 18.25 15.75 95 16.00 -10.1NuvEqtP BXMX 1.00 6.9 ...q 14.60 13.00 187 14.44 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.51 51 16.99 -1.8NvSMM NIM .31a 3.2 ...q 10.44 9.49 23 9.54 -4.2NSTFI NXP .55a 3.9 ...q 15.13 13.81 54 14.02 -4.1NSTFI2 NXQ .53a 4.0 ...q 14.33 13.22 26 13.30 -4.6NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 35 14.22 -6.4NuvSnIn NSL .42 6.8 ...q 6.83 6.05 150 6.15 -5.5NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 59 17.06 +2.6Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 20 17.40 -1.0NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 33 13.38 -4.1NTXQI NTX .65 5.3 ...q 14.89 12.33 39 12.39 -13.6NVAPI NPV .65a 5.5 ...q 13.29 11.76 59 11.89 -7.3NuverEnv n NES ... ... ...dd 26.50 8.80 11 10.90 -40.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 373 16.23 +72.7OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 2 24.80 +2.8OFG pfB OFGpB 1.75 7.2 ... 24.99 20.77 2 24.45 +10.8OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 1 24.94 +11.1OGE Engy OGE 1.46f 4.0 19 37.74 29.59 1291 36.27 +10.2OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 94 81.24 +10.9OaktreeC OAK 3.59e 8.6 12 48.05 38.65 74 41.98 -.3OasisMid n OMP 1.64f 7.4 49 24.21 15.57 34 22.08 +26.6OasisPet OAS ... ... ...dd 14.57 7.31 5990 14.22 +69.1Obsidian g OBE ... ... ... 1.44 .85 842 .94 -24.0OcciPet OXY 3.12f 3.8 63 87.67 62.47 3871 82.45 +11.9Oceaneerg OII .60 2.2 ...cc 28.62 17.11 581 27.40 +29.6Och-Ziff OZM .87e 58.8 16 3.95 1.36 493 1.48 -40.8OcwenFn OCN ... ... ...dd 4.84 2.95 1094 4.11 +31.3Oi SA C OIBR/C ... ... ... 9.71 2.37 903 3.05 -45.8OilStates OIS ... ... ...dd 38.95 20.23 408 34.12 +20.6Oil-Dri ODC .96f 2.5 42 50.82 35.42 4 38.49 -7.3OldRepub ORI .78 3.5 19 23.05 19.33 1367 22.12 +3.5tOlin OLN .80 3.2 8 38.84 25.30 6811 24.90 -30.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 33.51 24.90 1362 32.19 +16.9Omnicom OMC 2.40 3.4 14 83.34 65.32 2086 70.16 -3.7Omnova OMN ... ... ...dd 11.90 8.30 63 9.65 -3.5OnAssign ASGN ... ... 33 86.13 53.56 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 350 7.35 +28.0OncoCyte n OCX ... ... ... 7.55 1.10 28 2.55 -45.2OneLibrty OLP 1.80 6.8 17 29.44 21.02 48 26.58 +2.5OneSmart n ONE ... ... ... 16.00 7.53 39 8.48 -22.3OneMain OMF ... ... 16 37.29 23.70 525 33.30 +28.1ONEOK OKE 3.30f 4.8 50 71.99 49.65 2714 68.43 +28.0Ooma n OOMA ... ... ... 17.50 9.00 35 16.26 +36.1OppLgCap RWL .72e 1.3 ...q 55.32 47.90 28 54.48 +6.0Opp RUT n OMFS ... ... ... 28.76 24.71 27.45 +5.1OppMidCap RWK .59e .7 ...q 65.13 55.90 11 62.46 +2.9OppSmCap RWJ .59e .8 ...q 79.48 64.38 29 73.50 +5.2OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 284 38.98 +6.5OpR1000V n OVLU ... ... ... 27.53 25.07 27.29 +2.6OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.00 +6.7OpR1000Y n OYLD ... ... ... 26.63 24.36 26.41 +.8Op R1000D n OMFL ... ... ... 29.21 24.74 0 29.14 +11.6OpIntRev n REFA ... ... ... 30.89 25.60 1 26.49 -4.9OpGlbRv n RGLB ... ... ... 30.09 26.33 27.44 -1.6Opp Rev n ESGL ... ... ... 33.09 29.22 5 32.59 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.61 -2.5OppenFin RWW .58e .9 ...q 74.63 63.85 5 68.06 -1.4OpEMRev n REEM ... ... ... 30.65 24.58 0 25.23 -9.2OppenHldg OPY .44 1.4 ...dd 34.15 17.30 64 31.74 +18.4Oracle ORCL .76 1.5 53 53.48 42.57 21208 49.75 +5.2Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 192 15.80 -9.2OrchidIsl ORC 1.08e 15.2 37 10.47 6.77 632 7.12 -23.3OrchidsPP TIS 1.40 41.3 5 15.74 .70 48 3.39 -73.5OrionECarb OEC .80 ... 71 36.55 22.25 286 32.79 +28.1OrionGpHl ORN ... ... ...dd 9.83 5.88 135 7.12 -9.1Orix IX ... ... ... 100.03 77.11 19 79.76 -5.9OrmatTc ORA .49 .9 49 70.68 45.79 127 54.66 -14.5OshRusS n OUSM ... ... ... 29.16 24.89 18 28.06 +3.8OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.39 -4.5OshkoshCp OSK .96 1.3 17 100.26 66.77 612 72.44 -20.3OsiskoGl n OR .20 ... ... 13.35 7.29 342 7.73 -33.1OutfrontM OUT 1.44 7.4 17 25.13 17.75 1012 19.53 -15.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 233 3.18 +16.1OwensMin OMI 1.04 6.3 11 29.76 14.07 596 16.44 -12.9OwensCorn OC .84 1.5 17 96.52 53.50 1403 54.60 -40.6OwensIll OI ... ... 22 25.90 16.22 1391 19.14 -13.7OwensRM ORM .80 4.8 11 18.72 13.71 11 16.67 +4.1OxfordInds OXM 1.36 1.6 20 97.19 60.42 72 86.17 +14.6P-QPBF Engy PBF 1.20 2.2 16 53.72 26.24 1893 53.45 +50.8PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 98 21.81 +4.1PCM Fund PCM .96 8.4 ...q 12.13 10.15 31 11.48 -.8PG&E Cp PCG 2.12f 4.5 8 69.67 37.30 5016 47.20 +5.3PGT Inc PGTI ... ... 26 26.40 13.05 1241 20.18 +19.8PHH Corp PHH ... ... ...dd 14.32 8.01 153 11.00 +6.8tPIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.78 6 49.77 -1.0Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 65 51.25 -1.3tPim15TIPS LTPZ .42e .7 ...q 69.37 64.13 40 63.43 -8.4tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 56.47 1 56.35 -3.2PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.53 -.8tPimcoTR BOND 6.13e 6.0 ...q 106.80 101.92 98 101.79 -4.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 120 100.31 -.2PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 69 100.05 -5.3PimShMat MINT .82e .8 ...q 101.87 101.35 830 101.44 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.29 17 52.32 -2.5PimSTMun SMMU .47e .9 ...q 50.53 49.49 15 49.70 -.3tPim25yrZro ZROZ 3.07e 2.9 ...q 124.10 106.57 31 105.16 -13.4PJT Part n PJT .20 .4 ...dd 61.18 36.40 138 50.31 +10.3PLDT Inc PHI 1.60e 6.3 ... 34.38 21.58 108 25.40 -15.6tPNC pfP PNCpP 1.65 6.2 ... 29.33 26.65 429 26.66 -5.8PNC pfQ PNCpQ 1.34 5.5 ... 25.78 24.15 64 24.42 -3.7PNC PNC 3.80f 2.8 12 163.59 130.46 2978 138.09 -4.3PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 241 39.14 -3.2POSCO PKX ... ... ... 93.12 63.79 100 65.88 -15.7PPDAI n PPDF ... ... ... 13.68 3.82 1071 5.60 -21.2PPG s PPG 1.92f 1.8 19 122.07 100.36 2414 108.73 -6.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 39

PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 72 24.96 -2.5PPL Corp PPL 1.64 5.5 13 38.55 25.30 4929 29.56 -4.5PQ GrpH n PQG ... ... 37 18.69 12.88 319 17.90 +8.8PS BusPk PSB 4.20f 3.4 25 137.45 107.91 79 125.25 +.1tPSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 15 24.23 -4.0PSBPk pfV PSBpV 1.42 5.9 ... 26.08 24.06 17 24.27 -4.1tPS BusP pfY PSBpY ... ... ... 24.78 21.90 31 21.89 -11.0tPS BusP pfX PSBpX 1.31 5.9 ... 25.50 22.26 21 22.20 -12.1tPS BsPk pfW PSBpW ... ... ... 25.77 22.19 22 22.22 -12.0PVH Corp PVH .15 .1 16 169.22 120.91 898 138.71 +1.1PcrTrnd750 PTLC ... ... ...q 31.87 27.12 184 31.56 +10.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 85 33.09 +6.4PcrTrnd100 PTNQ ... ... ...q 36.44 28.19 40 36.17 +19.6PacrCash n GCOW ... ... ... 34.59 29.77 13 31.05 -1.4PacrTrendp PTEU ... ... ... 33.39 25.93 24 26.32 -14.3Pacr Wlth n PWS ... ... ... 27.67 23.99 73 26.75 +6.0Pac Cash n CALF ... ... ... 32.73 23.90 15 28.19 +8.0PacDvCsh n ICOW ... ... ... 31.03 26.38 1 27.32 -6.9PacCashCow COWZ ... ... ... 28.80 sPacifCstOil ROYT .15e 5.1 7 2.88 1.42 351 2.89 +49.0PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 31.99 21.19 6 25.52 -9.5PacGE pfB PCGpB 1.37 5.8 ... 29.67 20.49 2 23.77 -8.0PacGE pfC PCGpC 1.25 5.8 ... 27.30 19.75 21.60 -12.1PacGE pfD PCGpD 1.25 5.9 ... 26.73 19.31 21.26 -12.0PacGE pfE PCGpE 1.25 5.7 ... 27.10 19.60 21.79 -11.6PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 6 21.57 -12.2PacGE pfH PCGpH 1.12 5.3 ... 29.54 17.36 1 21.34 -7.5PacGE pfI PCGpI 1.09 5.3 ... 25.90 17.25 1 20.55 -8.9Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.0 17 131.13 107.39 1067 105.94 -12.1Pagsegur n PAGS ... ... ... 39.97 24.57 5015 29.66 -6.4PalatinTch PTN ... ... ... 1.59 .65 654 1.00 +16.4PaloAltNet PANW ... ... ...dd 239.50 135.85 731 221.30 +52.7PampaEng PAM ... ... ... 72.98 24.93 596 32.25 -52.1Pandora P ... ... ...dd 10.07 4.09 20825 9.06 +88.0PanhO&G PHX .16 .9 ...cc 25.15 17.65 18 18.22 -11.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 78 26.40 7.31 152 22.52 +140.9ParaGold n PZG ... ... 4 1.64 1.01 29 1.12 -13.8ParamtGp PGRE .40 2.7 ... 16.61 13.70 2161 14.74 -7.0Paretem rs TEUM ... ... ...dd 3.59 .54 1517 2.83 +36.7ParkEl PKE .40 2.0 16 24.16 15.83 180 19.75 +15.8ParkHot n PK 2.20f 6.8 ... 34.27 23.91 1062 32.17 +11.9ParkNatl PRK 3.84 3.6 16 119.00 97.70 26 106.27 +2.2ParkDrl rs PKD ... ... ... 21.60 2.96 61 3.00 ParkerHan PH 3.04 1.6 23 212.80 152.47 1392 185.40 -7.1ParsleyEn PE ... ... 35 33.43 21.12 4100 30.38 +3.2PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 1 24.95 -2.5PartRe pfG PREpG 1.63 6.3 ... 27.44 25.81 7 25.95 -3.3tPartRe pfH PREpH 1.81 6.8 ... 29.54 26.79 37 26.62 -7.2PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 21 25.05 -4.6PartyCity n PRTY ... ... 12 16.95 9.50 1990 12.76 -8.5PaycomSft PAYC ... ... ...cc 164.08 73.61 750 147.60 +83.7PeabodyE n BTU .60 1.7 ... 47.84 28.08 1362 36.05 -8.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 12.73 7.97 148 11.02 +12.2Pebblebrk PEB 1.52 4.3 20 41.65 32.73 827 35.51 -4.5Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 4 24.65 -2.5Pebbleb pfD PEBpD 2.09 8.3 ... 26.21 24.11 20 25.10 -2.6Pedevco rs PED ... ... ... 4.44 .26 97 2.15 +571.9Pembina g PBA 1.56 ... 26 36.99 29.28 393 35.23 -2.6Penney JCP ... ... 27 4.75 1.55 27929 1.62 -48.7PennaRE PEI .84 9.1 12 12.52 8.86 957 9.22 -22.5PenRE pfB PEIpB 1.84 8.1 ... 25.57 20.21 11 22.69 -9.9PenRE pfC PEIpC 1.80 8.4 ... 26.63 19.44 21 21.45 -17.2PenRE pfD PEIpD 1.72 8.2 ... 25.83 19.01 21 21.08 -16.0PennyMFn PFSI .47p ... 8 25.20 17.70 92 21.39 -4.3PennyMac PMT 1.88 9.4 21 20.41 14.87 547 20.02 +24.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 21 24.98 -1.0PennyM pfB PMTpB ... ... ... 25.45 23.68 40 24.76 -1.7Penske PAG 1.40f 3.0 11 54.83 41.74 512 46.90 -2.0Pentair PNR .70 1.6 13 74.84 41.00 2085 43.41 -38.5Penumbra n PEN ... ... ...cc 167.35 82.55 362 141.12 +50.0PerfFood n PFGC ... ... 20 39.45 26.35 626 31.08 -6.1PerkElm PKI .28 .3 37 98.33 69.05 422 96.36 +31.8PermRck n PRT ... ... ... 16.69 11.75 171 12.78 -17.5tPrmian PBT .65e 8.0 23 10.30 7.94 132 8.10 -8.7PermvRoy PVL 1.45e 41.2 10 4.41 2.75 266 3.52 +11.7Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1033 71.92 -17.5sPerspecta n PRSP ... ... ... 26.02 19.84 1214 26.14 +6.5PetChina PTR .70e .9 ... 85.02 62.91 103 82.07 +17.3PetrbrsA PBR/A ... ... ... 14.98 7.55 27730 12.20 +24.1Petrobras PBR ... ... ... 17.20 9.02 71168 13.55 +31.7Pfenex PFNX ... ... ...dd 8.42 2.07 47 4.84 +82.0sPzer PFE 1.36 3.0 18 44.52 33.20 21069 44.81 +23.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.4 ... 7.18 4.89 128 6.17 +5.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.5 20 115.28 76.21 5929 82.91 -21.5PhilipsNV PHG .88e 2.0 ... 46.67 35.47 1265 44.36 +17.4Phillips66 PSX 3.20f 2.7 27 123.97 89.14 3262 118.47 +17.1Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 279 52.99 +1.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.80 123 3.97 -38.8PhysRltTr DOC .92 5.7 42 19.03 14.13 1415 16.03 -9.7PiedmOfc PDM .84 4.5 9 20.57 16.69 488 18.59 -5.2Pier 1 PIR .28 18.2 ...dd 5.92 1.36 1813 1.54 -62.8PimUS Eq n MFUS ... ... ... 30.22 25.84 7 29.92 +8.4Pim IntEq n MFDX ... ... ... 28.41 24.89 3 25.63 -4.1PimEmMkt MFEM ... ... ... 28.32 23.02 5 23.91 -8.6PimcoCA PCQ .92 5.7 ...q 17.89 14.43 32 16.07 -6.9PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 101 8.34 -17.9PimcCA3 PZC .72 7.1 ...q 11.05 9.55 20 10.11 -3.2PimcoCp&I PCN 1.35 7.2 ...q 19.25 16.03 67 18.73 +8.9PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 227 17.98 +9.2PimDyCrd PCI 1.97 8.1 ...q 24.65 21.61 708 24.25 +8.1PimDyInco PDI 2.65a 7.8 ...q 34.04 28.84 253 33.83 +12.6PimcIncStr PFL 1.08 9.2 ...q 12.54 11.15 64 11.78 +.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 169 10.58 +1.4PimStPls PGP 2.20 14.9 ...q 17.09 12.37 25 14.76 -4.0PimcoHiI PHK 1.24 14.6 ...q 9.04 7.19 479 8.52 +14.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 32 27.49 +6.1PimcoMuni PMF .98 7.5 ...q 13.71 12.29 53 12.93 -.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 129 13.17 -.1PimcMu3 PMX .75 6.6 ...q 11.96 10.76 85 11.42 -1.4PimcoNY PNF .68 5.8 ...q 13.35 11.26 15 11.75 -8.1PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 22 11.47 -4.4PimcNY3 PYN .63 6.7 ...q 10.25 8.50 6 9.43 -4.9PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 118 9.92 +8.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 2503 64.45 +8.4PinWst PNW 2.78 3.5 18 92.42 73.41 718 78.77 -7.5PionDvrsHi HNW 1.38 9.4 ...q 16.49 14.25 12 14.61 -7.2PionEnSvc PES ... ... ...dd 6.35 1.70 473 3.02 -1.0PionFltRt PHD .72 6.5 ...q 12.22 10.91 105 11.00 -4.1PionHiIn PHT 1.14 12.3 ...q 10.12 9.14 124 9.24 -4.8PioMuAdv MAV .84 7.9 ...q 11.72 10.50 50 10.69 -6.0PioMunHi MHI .84 7.5 ...q 12.17 11.09 51 11.13 -6.1PioNtrl PXD .32 .2 ...cc 213.40 140.31 1740 183.57 +6.2PiperJaf PJC 1.50f 2.0 13 99.80 59.20 31 76.12 -11.7PitnyBw PBI .75 10.4 5 14.80 6.88 2133 7.21 -35.5PitnyBw 43 PBIpB 1.67 7.4 ... 25.75 21.46 60 22.66 -7.1PivotSft n PVTL ... ... ... 31.24 15.11 4294 19.35 +23.0PlainsAAP PAA 1.95 7.5 41 27.70 18.38 2973 25.88 +25.4PlainsGP rs PAGP 1.70 ... 49 27.00 18.98 2615 25.08 +14.3PlanetFit n PLNT ... ... 2 55.35 25.55 1283 50.53 +45.9Plantron PLT .60 1.0 19 82.28 44.18 248 57.92 +15.0PlatfmSpc PAH ... ... 17 13.54 9.09 1610 12.42 +25.2PlatGpM rs PLG ... ... 1 .58 .08 836 .18 -39.5PlayAGS n AGS ... ... ... 32.80 16.66 119 29.44 +59.1PlymInd n PLYM 1.50 10.0 ...dd 18.98 14.37 38 14.99 -18.9PlymInd pfA PLYMpA 1.88 7.4 ... 26.07 23.68 3 25.50 +1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.4 26 137.66 98.28 977 100.02 -19.3PolyMet g PLM ... ... ...dd 1.36 .58 117 .95 +10.5PolyOne POL .70 1.6 19 47.48 39.68 171 43.10 -.9PortGE POR 1.45 3.2 22 50.11 39.02 501 45.34 -.5PostHldg POST ... ... 24 101.43 70.66 877 94.77 +19.6PowrREIT PW ... ... ...dd 6.92 5.50 0 6.00 -2.6PwREIT pfA PWpA ... ... ... 26.55 25.02 26.12 +2.0PS 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 26.25 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.36 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 129.50 47.04 9 46.18 -48.0PwSBMetS BOS ... ... ...q 22.02 13.07 19.55 -1.3PSBMetDL BDD ... ... ...q 11.60 6.52 1 8.08 -23.2PSBMetDS BOM ... ... ...q 12.41 4.24 10.56 +42.4sPSCrudeLg OLO ... ... ...q 7.13 4.20 4 7.14 +40.1PSCrudeSh SZO ... ... ...q 90.00 44.71 0 60.00 -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 42.74 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 32.58 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 32.57 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 23.59 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1sPraxair PX 3.30 2.0 38 169.26 139.24 951 167.57 +8.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1189 3.50 +15.9PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 158 16.88 -16.6Prestige rs PBH ... ... 3 258.98 27.84 292 38.68 -12.9Pretium g PVG ... ... ... 12.44 6.17 1606 7.96 -30.2Primerica PRI 1.00 .8 15 128.35 81.40 165 120.97 +19.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 4 40.97 -.8PrinActGl GDVD ... ... ... 29.52 26.56 1 28.37 +1.3Prin Cont n PVAL ... ... ... 27.51 25.45 0 27.13 +6.4Prn MegC n USMC ... ... ... 28.66 24.58 5 28.36 +8.0tPrinSpec n PREF ... ... ... 101.36 94.49 3 94.40 -5.9PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 56 17.62 +2.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 323 45.70 -20.0ProLogis PLD 1.92 2.9 27 68.20 58.28 2608 66.03 +2.4ProPetr n PUMP ... ... ... 22.88 13.26 1053 17.63 -12.5 PrShtDow rs DOG ... ... ...q 66.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 sPrUltDow s DDM ... ... ...q 50.80 36.08 538 50.74 ProUltMC s MVV ... ... ...q 47.07 35.34 17 44.78 PrUltQQQ s QLD ... ... ...q 102.51 63.78 720 100.83 +37.5ProUltSP s SSO .40e .3 ...q 129.98 96.87 1400 128.46 +17.4PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.66 +7.8ProShtHY SJB ... ... ...q 23.91 22.45 32 22.54 -2.5ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 tPro20 yrT UBT 1.13e 1.7 ...q 85.80 69.88 120 68.44 -18.1tPro7-10yrT UST .42e .8 ...q 58.69 51.89 164 51.81 -9.8ProSShOG DDG ... ... ...q 25.56 20.60 20.67 -10.0ProSShFn rs SEF ... ... ...q 24.74 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 62.70 22 72.34 +8.4ProUltTl s LTL ... ... ...q 50.99 35.57 43.37 +.4ProHdgRep HDG ... ... ...q 46.26 44.57 15 45.34 ProUltEM EET ... ... ...q 114.48 66.99 5 71.77 -23.6ProRaLS RALS .62e 1.7 ...q 38.09 35.36 1 36.00 -4.3ProUSL7-10T PST ... ... ...q 23.82 21.16 194 23.62 +9.6ProShtEafe EFZ ... ... ...q 26.97 23.78 8 25.98 +2.0ProShtEM EUM ... ... ...q 20.26 16.23 366 19.55 +8.9ProUltEaf s EFO ... ... ...q 50.26 38.06 40.77 ProUEurop UPV ... ... ...q 66.95 50.15 1 53.22 -9.2ProShtBM SBM ... ... ...q 19.00 16.90 0 17.59 -.5ProUltSEM EEV ... ... ...q 9.63 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 18 62.81 -4.8ProUltFin s UYG ... ... ...q 47.86 37.62 79 43.59 ProShtRE REK ... ... ...q 17.94 15.05 18 15.92 +.6ProShtChi50 YXI ... ... ...q 21.16 16.42 1 20.03 +4.1ProUltSem s USD ... ... ...q 54.11 34.00 15 45.97 ProUltUt s UPW ... ... ...q 54.09 37.86 3 46.82 -.5PrUltTech s ROM ... ... ...q 124.42 74.41 25 121.92 +38.9ProUltJpn s EZJ ... ... ...q 50.46 37.26 1 42.18 ProUltO&G DIG .46e 1.0 ...q 47.42 30.89 93 45.50 +14.9ProUltInd s UXI ... ... ...q 83.64 63.03 1 81.40 +11.4PrUltHCr s RXL .63e .5 ...q 118.30 79.39 10 116.05 +31.5ProUCnsSv s UCC ... ... ...q 111.63 67.21 2 106.96 +31.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 42.42 -13.5ProUBasM UYM .15e .2 ...q 82.75 60.40 2 68.48 -7.5PrUlPR2K s URTY ... ... ...q 114.27 66.23 124 100.49 +22.0PUltM400 s UMDD .03e ... ...q 138.31 91.52 2 129.79 +11.1ProUltSC s SAA ... ... ...q 134.63 89.60 1 121.81 +21.0ProUPD30 s UDOW ... ... ...q 116.82 70.03 597 113.73 +20.6ProUlR2K s UWM ... ... ...q 89.24 61.29 344 81.90 +15.9sProSht20Tr TBF ... ... ...q 23.81 21.62 1770 23.83 +9.0PUltSP500 s UPRO ... ... ...q 58.95 38.87 2709 57.94 ProUChin50 XPP ... ... ...q 113.86 60.30 5 65.78 -21.6PrUSSilv s ZSL ... ... ...q 45.75 28.95 16 41.59 +32.5PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1347 21.54 -7.0PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 sPS Crde n OILU ... ... ... 71.49 21.60 298 73.04 +96.2sPrUCrude rs UCO ... ... ...q 38.22 16.14 3705 38.61 +64.7tPrUltYen rs YCL ... ... ...q 65.77 53.91 2 53.53 -6.8PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 17 20.57 -2.7PrUltSilv AGQ ... ... ...q 36.55 21.93 103 24.17 -28.6tPrUltShN s KOLD ... ... ...q 52.12 30.70 128 30.39 -23.4ProUShGld GLL ... ... ...q 86.21 63.08 3 82.84 +19.9PrSUShAus CROC ... ... ...q 54.81 42.20 1 54.10 +18.3sPrUltShYen YCS ... ... ...q 78.80 64.93 13 79.20 +5.6ProSUltGold UGL ... ... ...q 44.38 31.92 29 33.06 -18.7ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8tPrUShCrd s SCO ... ... ...q 36.96 12.67 3269 12.52 -49.0ProShtEuro EUFX ... ... ...q 43.05 38.37 1 42.49 +6.2ProUltEuro ULE ... ... ...q 18.97 15.00 2 15.45 -11.5ProUShEuro EUO ... ... ...q 24.45 19.46 58 23.70 +11.8ProctGam PG 2.87 3.5 22 93.51 70.73 7959 83.03 -9.6ProgsvCp PGR .69e 1.0 29 71.77 47.89 2257 71.06 +26.2ProsHldg PRO ... ... ...dd 41.10 21.36 311 34.28 +29.6ProShtQQQ PSQ ... ... ...q 38.27 28.99 886 29.23 -17.8tProShSP rs SH ... ... ...q 32.13 27.09 2391 27.20 -9.9tPrUShSP rs SDS ... ... ...q 46.58 32.59 2884 32.86 -20.0PrUShDow rs DXD ... ... ...q 42.76 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 6 16.30 -13.1PUShtQQ rs QID ... ... ...q 62.28 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 1042 22.90 -29.2tPrUShD3 rs SDOW ... ... ...q 26.62 13.74 3655 13.73 -29.6PUltShtF rs FINZ ... ... ...q 10.50 6.46 5 7.18 -11.5PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 2 19.56 +39.8sProUShL20 TBT ... ... ...q 39.86 33.06 6469 39.75 +17.7PrShR2K rs RWM ... ... ...q 45.09 36.82 699 38.26 -9.5PrUShHC rs RXD ... ... ...q 32.33 21.36 1 21.42 -28.8PrUShCnS rs SCC ... ... ...q 29.24 16.35 1 17.14 -29.2PrUShRE rs SRS ... ... ...q 37.33 26.08 53 28.89 -1.2PUShtR2K TWM ... ... ...q 19.78 13.00 1070 14.07 -19.4PrUShtSC SDD ... ... ...q 17.69 10.94 2 11.96 -23.4PUShChi50 rs FXP ... ... ...q 79.64 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 31.26 -6.7PUShtIndl SIJ ... ... ...q 19.09 13.69 14.02 -16.7PS OnlSt n CLIX ... ... ... 51.84 37.63 7 47.05 +19.7PrShtSmC SBB ... ... ...q 36.36 29.00 1 30.33 -11.6PUPShtMC SMDD ... ... ...q 12.40 7.66 4 8.16 -18.7sPrSh K1 n OILK ... ... ... 28.48 18.95 3 28.66 +32.4PUShtEur EPV ... ... ...q 34.19 26.83 7 31.57 +1.9PUShtSPX rs SPXU ... ... ...q 55.04 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.14 22.75 6 25.45 -3.8ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 277 66.79 +4.3PUltShEafe EFU ... ... ...q 25.17 19.90 23.43 +2.8PrUGMin rs GDXX ... ... ...q 47.81 21.89 4 25.66 -39.0PrUltBra rs UBR ... ... ...q 107.88 42.35 8 58.80 -24.7sPrSht20yTr TTT ... ... ...q 31.13 25.65 249 30.81 +15.8ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 17 41.63 -2.9tPUltShOG DUG ... ... ...q 45.82 28.56 163 28.33 -23.5PS MngdF FUT ... ... ... 40.66 39.00 40.45 +.4PrGPrEq bt PEX 1.53e 4.3 ...q 42.81 34.68 35.77 -.2ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 41.80 +.1PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 7 68.23 +1.5ProSPxTch SPXT .23p ... ...q 56.14 49.56 55.33 +5.8ProSPxHC SPXV .24p ... ...q 60.55 52.40 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 1 36.18 -.2ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 61.39 +8.7PrUltPFn FINU .29e .3 ...q 134.30 82.61 14 96.94 -8.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 32 75.76 -1.6ProSht7-10y TBX ... ... ...q 29.77 28.01 33 29.59 +4.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 58.48 50.27 26 56.63 +3.9ProSR2KDv SMDV .47e ... ...q 60.37 51.18 30 58.51 +6.0PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 3 23.57 -6.6PrUltShtTc REW ... ... ...q 19.90 10.55 4 10.58 -35.7PrUShtFn SKF ... ... ...q 23.99 17.93 21 19.09 -8.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 26.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 37.90 -.3Pro30BEI RINF .58e 2.0 ...q 29.65 27.02 2 29.27 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 53.41 3 53.15 -9.3tProCdNASh WYDE ... ... ...q 33.50 31.85 0 31.68 -2.2Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.3 ... 26.19 24.90 36 24.91 -3.8ProspBcsh PB 1.44 2.0 18 79.20 61.95 560 70.26 +.3Protalix PLX ... ... ...dd .92 .38 1732 .75 +13.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 80 166.60 79.06 116 153.80 +49.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 151 24.40 -9.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2649 102.44 -10.9Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4tPrudFn 52 PJH 1.44 5.9 ... 26.09 24.70 50 24.51 -2.9tPrudtlF 53 PRH 1.43 5.8 ... 25.80 24.58 106 24.52 -3.0PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 20 25.85 -1.3PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 20 25.67 -1.6Prud UK PUK 1.49e 3.3 ... 55.36 43.12 113 45.19 -11.0PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 46.05 4024 52.01 +1.0PubStrg PSA 6.80 3.4 22 234.90 180.48 1166 197.69 -5.4PubSt pfU PSApU 1.41 5.8 ... 25.55 24.19 37 24.25 -3.5tPubSt pfV PSApV 1.34 5.7 ... 25.67 23.63 50 23.32 -7.5tPubSt pfW PSApW 1.30 5.7 ... 25.60 22.92 87 22.89 -8.4tPubSt pfX PSApX 1.30 5.7 ... 25.79 22.93 26 22.80 -8.8tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.29 38 25.30 -4.9tPubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.16 46 25.17 -4.8tPubSt pfG PSApG ... ... ... 25.63 22.49 40 22.73 -8.9PubSt pfF PSApF 1.29 5.7 ... 25.69 22.00 55 22.83 -8.8tPubSt pfE PSApE 1.23 5.6 ... 25.48 22.29 51 21.92 -11.9tPubSt pfD PSApD 1.24 5.7 ... 25.41 22.39 71 22.05 -11.9tPubSt pfC PSApC ... ... ... 26.45 23.05 29 23.21 -8.9tPubSt pfB PSApB ... ... ... 26.69 23.90 44 23.63 -8.0tPubSt pfA PSApA 1.47 5.9 ... 27.79 25.18 24 25.06 -5.5tPulteGrp PHM .36 1.5 14 35.21 24.41 7781 24.09 -27.5PureStrg n PSTG ... ... ...dd 29.14 15.15 5250 25.75 +62.4PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8tPMMI PMM .44 6.4 ...q 7.61 6.89 138 6.84 -7.7PMIIT PIM .31 6.9 ...q 4.89 4.49 208 4.51 -5.5tPMOT PMO .71 6.4 ...q 12.76 11.26 192 11.23 -9.1PPrIT PPT .31 5.9 ...q 5.50 5.05 145 5.26 -1.3Puxin n NEW ... ... ... 35.00 7.43 30 9.00 -57.1PyxusInt PYX ... ... ...dd 30.76 10.35 1427 26.05 +96.6PzenaInv PZN .41e 4.3 19 13.15 8.61 26 9.61 -9.9Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 400 57.04 +54.8QEP Res QEP .08 .7 34 13.77 7.04 6884 11.87 +24.0QIAGEN QGEN ... ... 41 39.45 30.20 994 37.07 +19.9QTS RltTr QTS 1.64 3.9 38 61.55 31.58 487 42.06 -22.3tQTS Rlt pfA QTSpA 1.78 7.0 ... 25.84 25.34 20 25.31 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 103.10 8 104.22 QuadGrph QUAD 1.20 6.0 10 31.29 17.73 442 20.01 -11.5sQuakerCh KWR 1.48 .7 41 204.30 137.95 43 203.95 +35.3QuanexBld NX .32f 1.8 23 24.60 16.00 105 17.64 -24.6QuantaSvc PWR ... ... 23 40.11 32.19 958 33.67 -13.9QntmDSS rs QTM ... ... 27 6.56 1.58 155 2.19 -61.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 28.07 +7.6QnForSm n FFSG ... ... ... 27.44 24.51 14 26.79 +3.9QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.80 -3.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 38 29.10 +6.4InspCpBd n IBD ... ... ... 28.29 23.80 1 24.48 -2.9QuaInsp n ISMD ... ... ... 31.78 24.65 2 29.18 +10.3QuaInsLg n BLES ... ... ... 30.44 26.83 9 28.25 -.6FormInco n FFTI ... ... ... 27.57 23.70 45 24.08 -3.5FrmHdGr n FFHG ... ... ... 30.36 26.04 20 29.50 +7.1QuanReal n QXRR ... ... ... 26.19 23.44 23.99 -5.1QuanDyn n XUSA ... ... ... 31.05 26.83 0 30.48 +9.1QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.54 +2.0QuanMulIn n QXMI ... ... ... 26.53 24.73 25.12 -2.2QuanGrw n QXGG ... ... ... 29.27 26.36 0 28.76 +3.5Qudian n QD ... ... 11 34.91 4.86 718 5.11 -59.3QstDiag DGX 2.00 1.9 20 116.49 90.10 854 106.24 +7.9QuintEn n QES ... ... ... 10.67 6.62 6 7.49 -16.8QuormHl n QHC ... ... ...dd 10.00 3.80 251 4.95 -20.7QuotientTc QUOT ... ... ...dd 17.85 10.35 658 14.49 +23.3Qwest 54 CTV 1.72 7.1 ... 26.16 20.64 43 24.11 +2.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.50 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.50 21.36 25.27 +6.4 Qwest53 CTY 1.53 7.0 ... 25.57 18.66 45 21.75 -1.1Qwest 25 CTZ 1.66 7.0 ... 25.69 20.17 32 23.79 +5.1Qwest 56 CTAA ... ... ... 27.25 21.51 18 25.15 +1.8Qwest57 n CTDD ... ... ... 25.71 20.51 53 23.43 +2.4Qwest56 n CTBB ... ... ... 25.60 19.86 113 22.67 +.7R -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 19.75 426 20.94 -11.6RH RH ... ... 27 164.49 68.79 831 119.40 +38.5RLI Corp RLI .88 1.2 31 79.98 56.72 137 76.15 +25.5RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 935 21.84 -.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 20 25.91 -4.1RPC RES .40 2.4 22 27.07 12.96 2825 16.81 -34.2RPM RPM 1.28 2.1 24 68.13 46.36 4072 60.50 +15.4RYB Edu n RYB ... ... ... 31.80 15.50 44 20.40 +20.9RadianGrp RDN .01 ... 12 23.49 14.06 771 20.33 -1.4RadiantLog RLGT ... ... 34 6.09 3.46 301 5.79 +25.9RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 4 25.85 -.1RafaelHl n RFL ... ... ... 10.31 3.05 25 8.18 +66.9RLauren RL 2.50 1.9 19 147.79 83.26 878 132.99 +28.3RamcoG RPT .88 6.8 14 15.00 11.15 1504 12.89 -12.5RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 5 51.95 -9.9RangeRs RRC .08 .5 19 20.65 11.93 5744 17.49 +2.5RngrEnS n RNGR ... ... ...dd 15.05 6.88 14 8.00 -13.3RJamesFn RJF .88f .9 20 102.17 81.90 1364 93.95 +5.5RayAdvM RYAM .28 1.6 9 22.96 13.31 619 18.05 -11.7RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 104.02 1 127.56 -11.4Rayonier RYN 1.08 3.4 34 39.73 28.78 655 31.71 +.3Raytheon RTN 3.47 1.7 30 229.75 179.30 1079 206.97 +10.6RealityETF DIVY .46p ... ...q 28.89 25.79 6 27.06 +3.8RltDvcDiv LEAD ... ... ...q 34.85 29.27 8 34.29 +7.3RealDivc n DFND ... ... ...q 28.64 25.76 3 28.46 +4.4RealDivG n GARD ... ... ...q 26.84 23.09 1 25.99 +4.0Realogy RLGY .27p 1.3 12 34.50 19.57 2558 20.64 -22.1RltyInco O 2.53 4.5 32 59.24 47.25 4741 56.76 -.5ReavesUtl UTG 1.82 5.9 ...q 32.14 27.13 192 30.87 -.2ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 86 177.70 110.42 1157 130.06 +8.3RedLionH RLH ... ... ...dd 14.75 7.95 32 12.52 +27.1RedwdTr RWT 1.20 7.3 12 17.50 14.29 632 16.35 +10.3Reeds REED ... ... ... 3.95 1.30 334 2.94 +89.7RegalBel RBC 1.12 1.3 15 86.75 67.84 343 85.02 +11.0RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 976 63.20 -8.6RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .89 .10 2389 .18 +6.5RegHlt pfA RHEpA 2.72 147.0 ... 18.30 1.25 0 1.85 -76.9RegnlMgt RM ... ... 12 37.21 21.50 45 28.73 +9.2RegionsFn RF .56f 3.0 16 20.21 14.62 12107 18.47 +6.9tRegions pfA RFpA 1.59 6.3 ... 25.89 25.17 69 25.19 -.6tRegns pfB RFpB 1.59 6.1 ... 29.72 26.39 67 26.20 -7.8Regis Cp RGS ... ... 21 22.40 13.79 176 20.00 +30.2ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 298 143.90 -7.7tReinsGp42 RZA 1.55 5.9 ... 29.27 26.34 32 26.19 -4.8tReinsG56 n RZB 1.44 5.7 ... 29.16 25.33 68 25.38 -9.3RelStlAl RS 2.00 2.3 19 97.41 72.69 302 85.77 RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 49 67.50 42.50 100 43.85 -9.6RenaisIPO IPO .02e .1 ...q 31.67 26.26 14 29.63 +5.0RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 22.49 -7.8RenaisRe RNR 1.32 .9 ...dd 142.56 116.50 313 139.31 +10.9tRenRe prE RNRpE 1.34 5.7 ... 25.70 23.32 43 23.36 -7.1RenRe prC RNRpC 1.52 6.0 ... 26.00 25.05 30 25.27 -.9ReneSola rs SOL ... ... ...dd 3.79 2.00 78 2.01 -24.4RennFund RCG ... ... ...q 2.20 1.13 3 1.85 +23.0Renren rs RENN ... ... ...dd 3.19 .73 317 1.50 +58.7RepubSvc RSG 1.50f 2.1 33 75.82 60.26 1338 72.00 +6.5ResMed RMD 1.48f 1.3 54 116.64 75.62 538 111.75 +32.0ResolEn rs REN ... ... ... 39.28 25.46 389 38.91 +23.6ResoluteF RFP ... ... ...dd 15.75 5.04 931 13.78 +24.7RestBrnds QSR 1.80 3.1 18 68.89 53.09 1300 57.86 -5.9RetailProp RPAI .66 5.6 11 13.64 10.84 2558 11.79 -12.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 74 .75 +10.3RevGp n REVG .20 1.3 15 33.15 12.73 573 14.88 -54.3Revlon REV ... ... ...dd 26.80 14.00 87 21.50 -1.4RexAmRes REX ... ... 10 96.62 70.48 25 78.51 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 70 1.85 -8.4RexfordIR REXR .64 2.0 54 32.91 26.32 909 31.94 +9.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 9 24.10 -6.2RexfInR pfB REXRpB 1.47 6.2 ... 25.15 22.33 7 23.55 -5.0Rexnord RXN ... ... 22 32.11 22.89 753 31.50 +21.1Rexnrd pfA RXNpA ... ... ... 66.84 52.97 8 66.14 +13.0RingCentrl RNG ... ... ...dd 98.15 40.35 854 88.12 +82.1tRingEngy REI ... ... ...dd 17.35 8.12 4609 8.00 -42.4RioTinto RIO 2.27e 4.4 ... 60.72 45.62 2166 51.30 -3.1RitchieBr RBA .68 1.9 41 38.77 24.08 257 36.32 +21.3tRiteAid RAD ... ... ... 2.55 1.15 13990 1.15 -41.6RivrnOpp n RIV 1.68 9.2 ... 21.63 17.61 78 18.31 -8.5Riv/Doubl n OPP ... ... ... 19.76 16.83 31 17.26 -6.1RoadrnTrn RRTS ... ... 1 9.75 .75 427 .79 -89.8RobtHalf RHI 1.12 1.6 25 79.91 48.21 1678 68.72 +23.7RockwlAut ROK 3.68 1.9 28 210.72 155.81 703 189.89 -3.3RockColl COL 1.32 .9 22 142.61 130.01 1685 141.54 +4.4RogCm gs RCI 1.57 ... 13 54.95 43.11 203 51.23 +.6Rogers ROG ... ... 40 184.00 105.60 95 142.08 -12.3Rollins s ROL .56 1.0 73 64.39 42.82 1160 58.81 +26.4Roper ROP 1.65 .6 32 312.65 243.45 322 298.16 +15.1RosettaStn RST ... ... ...dd 21.54 9.28 150 20.71 +66.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.1 33 19.30 10.94 3056 19.08 +21.8RBCda pfT RYpT 1.69 ... ... 35.33 27.94 31.35 +4.7RoyalBk g RY 3.92f ... ... 87.10 73.92 529 80.20 -1.8RBScotlnd RBS ... ... ... 8.74 6.13 362 6.55 -14.3RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 tRBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 139 25.27 -.7RylCarb RCL 2.80f 2.2 17 135.65 101.20 1099 128.07 +7.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 61.69 1074 71.66 +4.9RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 60.05 4205 69.48 +4.2RoyceGVal RGT .10e ... ... 11.73 10.10 4 10.53 -2.6RoyceMC RMT .63e 6.3 ...q 10.68 8.85 103 10.01 +6.0Royce RVT 1.22e 7.5 ...q 17.18 15.06 236 16.17 RubiconPrj RUBI ... ... ...dd 4.20 1.48 148 3.56 +90.4Rudolph RTEC ... ... 15 34.55 23.05 294 23.96 +.3Ryder R 2.16f 3.0 17 90.26 65.65 671 71.68 -14.8RyersonH RYI ... ... 40 12.95 7.85 192 11.10 +6.7RymanHP RHP 3.40 4.0 18 90.02 61.95 246 85.54 +23.9S -S&P Glbl SPGI 2.00 1.0 29 217.31 153.25 1289 195.70 +15.5SAP SE SAP 1.31e 1.1 ... 127.16 99.20 359 122.77 +9.3SCANA SCG .50 1.3 9 50.22 33.61 1220 38.30 -3.7tSCE TrV n SCEpK ... ... ... 29.09 24.44 67 24.14 -8.7SCE I pfF SCEpF 1.41 ... ... tSCE II prG SCEpG 1.28 5.9 ... 25.89 21.78 73 21.59 -10.7tSCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.78 51 24.76 -8.5tSCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.94 33 23.93 -7.2tSCE Tr pfL SCEpL 1.25 5.9 ... 25.41 21.26 98 21.11 -12.1SJW SJW 1.12a 1.9 21 69.29 51.26 53 60.33 -5.5SK Tlcm SKM ... ... ... 28.97 22.66 412 27.00 -3.3SLGreen SLG 3.25 3.4 34 106.54 89.46 717 96.32 -4.6SL Grn pfI SLGpI 1.63 6.5 ... 26.00 24.94 31 25.02 -.3sSM Energy SM .10 .3 ...dd 32.90 16.11 2635 33.47 +51.6Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6sSpdrDJIA DIA 3.98e 1.5 ...q 268.02 224.02 5825 267.95 +8.3SpdrGold GLD ... ... ...q 129.52 111.06 6674 113.42 -8.3SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 14 33.56 -6.6SpdrNoANR NANR ... ... ...q 37.79 32.13 19 34.81 -1.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 86.37 0 92.01 +2.5SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 4260 38.16 -6.3Spd MsciCh XINA ... ... ... 26.62 17.74 3 18.50 -22.7S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 13 94.46 -9.7SpdSol UK ZGBR 1.33e 2.5 ...q 56.39 50.66 4 52.28 -2.9Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 0 60.62 -7.5SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 1 79.80 +1.5SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 2 59.81 -2.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 59.40 -7.2S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 44 94.19 -12.1SpdrWldQu QWLD 1.30e 1.6 ...q 80.30 71.99 2 79.55 +5.5SpdrEMQu QEMM 1.31e 2.3 ...q 69.92 57.20 8 58.04 -10.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 19 63.67 -2.1SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 12 67.66 -4.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 5 80.90 +2.6SpdEMkt s SPEM ... ... ...q 42.47 33.13 246 34.27 -10.2SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.30 31 30.17 -8.2SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.83 67 50.92 +3.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.49 43.96 139 46.58 -4.7SpdrEMSmC EWX 1.00e 2.3 ...q 55.81 44.10 166 44.31 -14.8tSpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.50 72 37.46 -9.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 340 37.07 -4.9SpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 26 48.40 -6.6tSpdrIntRE RWX 1.25e 3.3 ...q 42.54 37.69 519 37.57 -7.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 76 34.04 -4.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 485 30.62 -3.4SP Mid MDY 2.94e .8 ...q 374.10 321.61 623 364.55 +5.5S&P500ETF SPY 4.13e 1.4 ...q 293.94 251.29 64530 291.72 +9.3SpdrRRtn RLY .44e 1.6 ...q 27.62 24.96 19 26.67 +.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 19 32.31 -3.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.78 9 38.47 +.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 504 47.20 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 4 40.24 +.1sSpdrCreEq SYE 1.63e 1.2 ...q 82.05 70.98 5 82.00 +9.9tSpdrDblTac TOTL 1.17e ... ...q 49.25 47.05 411 46.96 -3.5SpdrValEq SYV 4.21e 1.4 ...q 70.61 62.32 1 69.88 +5.5sSpdrGroEq SYG 1.85e .7 ...q 87.32 75.15 1 86.71 +9.2SpdrBiot s XBI .44e .5 ...q 101.55 78.46 3110 94.90 +11.8Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 389 97.78 +3.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 80.25 9 86.69 +1.4tSpdrHome XHB .15e .4 ...q 47.20 38.07 3841 37.94 -14.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.27 3545 47.31 -.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 52.38 11 56.39 -2.7SpdrS&PIn s KIE ... ... ...q 32.78 29.26 318 32.09 +4.5Spd LgCap s SPLG ... ... ...q 34.47 29.53 304 34.18 +9.2SpdrLCpG s SPYG ... ... ...q 38.55 30.99 1124 38.29 +16.0SpdrLCapV s SPYV ... ... ...q 32.54 28.45 762 31.32 +2.1Spd MidC s SPMD ... ... ...q 37.08 31.17 182 35.79 +7.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 40

SpdMCpG s MDYG ... ... ...q 57.23 49.02 87 55.36 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 70 53.44 SpdrNY Tch XNTK .41e .4 ...q 98.30 78.60 18 94.42 +12.7SpdrSemi s XSD .16e .2 ...q 79.40 63.89 91 75.64 +8.4SpdrSCp s SLYG ... ... ...q 70.00 53.68 233 66.20 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 190 67.25 SpdrRs3K s THRK ... ... ...q 36.63 31.32 370 36.26 +9.2SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 204 91.19 -2.7tSpdrShTTr SPTS .27 .9 ...q 30.14 29.38 97 29.36 -1.7SpFcStIn n XITK ... ... ... 107.00 76.68 27 100.95 +29.3SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 109.69 95.74 4 107.92 +5.8tSpdrScored CBND .99 3.2 ...q 32.50 30.75 1 30.66 -4.9SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 25 33.17 -6.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 882 30.73 +.2SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 68 55.90 +.4tSpdrWFPf PSK 2.59e 6.2 ...q 45.19 41.81 207 41.56 -5.6SpdrBarITB BWZ .01e ... ...q 33.49 30.76 39 30.82 -4.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 879 53.42 +5.6tSpdrLTBd s SPLB ... ... ...q 28.77 25.87 370 25.82 -9.8tSpdrITBd SPIB .92 2.8 ...q 34.58 33.07 1182 33.09 -3.3tSpdrBarMBB MBG .83 3.3 ...q 26.30 25.05 48 24.97 -4.0SpdrEMBd EBND ... ... ...q 30.91 25.43 162 26.09 -12.1SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 2028 27.48 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 25736 35.88 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.67 30.08 462 30.10 -1.1SP IntTip WIP .41e .3 ...q 60.27 51.62 59 52.31 -9.1tSPLIntTB s BWX ... ... ...q 29.72 27.16 238 27.03 -4.9SpdrTrans s XTN .25e .4 ...q 69.36 57.42 41 66.41 +1.9SpdrTelcm XTL .68e .9 ...q 77.41 65.10 42 75.71 +10.8SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 29 75.52 +22.6SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 97 85.65 +33.0SpdrSf&Sv s XSW .19e .2 ...q 97.61 65.99 25 89.01 +28.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 24 25.40 -4.4SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.91 100 99.46 +19.0tSpdAgBd n SPAB ... ... ... 28.84 27.57 577 27.50 -4.3tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 54.25 252 54.11 -3.8SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 380 91.45 +.1tSpdLgTr s SPTL ... ... ...q 37.00 33.45 128 33.09 -9.6tSpdrLehIntTr ITE .74 1.3 ...q 60.07 57.94 27 57.84 -2.6SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 13618 60.03 +2.0Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 107.29 3 128.71 +12.2SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 9997 49.15 +8.8tSpdNuBMu s TFI ... ... ...q 49.33 47.35 984 47.23 -3.6SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 224 47.26 +8.6SpdrOGEx XOP .73e 1.6 ...q 45.45 30.98 18866 44.57 +19.9SpNuBST rs SHM ... ... ...q 48.69 47.51 252 47.61 -.6SpdrGendr SHE ... ... ... 78.06 66.80 9 76.61 +8.1SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1833 17.19 +.4SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 76.21 +5.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2395 34.34 -5.6SpdrR1KMo ONEO ... ... ... 77.52 69.08 4 75.96 +4.5SpdrR1KYF ONEY ... ... ... 75.30 65.47 3 72.47 +3.4SpdSPXHiD SPYD ... ... ...q 38.75 34.64 125 37.41 -.1SpdrFosFFr SPYX ... ... ...q 71.57 60.90 4 70.92 +9.4SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 10 96.52 +6.6SpdrUsaSt QUS .54e ... ...q 84.64 72.47 7 83.65 +8.3Spd SP600 s SLY ... ... ... 78.25 62.50 72 74.20 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 3 66.65 +6.9SpdrSCap n SPSM ... ... ... 34.15 28.11 329 32.75 +4.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 52 18.93 -1.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 3 95.65 +4.7SPX Cp SPXC ... ... 15 39.28 28.09 161 33.13 +5.5SPX Flow n FLOW ... ... 49 54.92 38.80 580 52.22 +9.8SRC Eng SRCI ... ... 13 13.32 7.76 2256 9.06 +6.2STMicro STM .40 2.1 21 26.43 17.43 5671 19.02 -12.9SABESP SBS .39e 5.9 ... 11.96 5.58 2610 6.63 -36.6SabnR SBR 2.34e 5.5 20 50.00 39.55 17 42.41 -4.9SachemC n SACH .44f 10.1 ... 5.00 3.30 102 4.34 +10.2SafeBulk SB .04 1.3 ... 4.00 2.51 196 2.97 -8.0SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 1 23.46 -1.8SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 4 23.65 +.5SafegdSci SFE ... ... ...dd 14.40 8.85 104 9.61 -14.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 18 18.45 +4.8SailptTch n SAIL ... ... ...dd 34.60 12.82 708 32.28 +122.6StJoe JOE ... ... 50 20.00 16.20 161 16.63 -7.9Salesforce CRM ... ... ...cc 161.19 93.45 3561 159.10 +55.6SalMidMLP SMM .68 6.5 ...q 12.20 8.53 136 10.48 -4.9SallyBty SBH ... ... 11 20.31 13.72 2131 17.15 -8.6SJuanB SJT .65e 12.3 11 10.54 4.50 242 5.33 -35.3SanchezEn SN ... ... ...dd 6.19 2.26 5051 2.52 -52.5SanchzM rs SNMP 1.80 24.9 ...dd 13.25 6.55 57 7.26 -34.6SandRidge SD ... ... ... 21.90 10.52 249 11.47 -45.6SandRMiss SDT .22e 16.5 1 2.30 .73 49 1.36 +64.6SandRMs2 SDR .21e 16.3 1 2.00 .74 104 1.32 +55.1SandRdgP PER .50e 18.4 6 3.00 1.80 251 2.74 +33.7SandstG g SAND ... ... ... 5.64 3.52 609 3.82 -23.4Sano SNY 1.58e 3.5 ... 50.64 37.43 758 44.62 +3.8SantCUSA SC .23e ... 5 21.81 14.75 2398 19.59 +5.2SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.59 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.8 ... 28.30 19.62 16 23.14 +3.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.71 -.3Sasol SSL 1.41e 3.6 ... 39.73 26.92 202 38.84 +13.5SaulCntr BFS 2.08 4.0 17 65.43 46.71 29 52.35 -15.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.67 23.79 2 24.75 -2.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 6 23.10 -.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 59.25 7316 62.62 -7.1SchndrNt n SNDR .24 1.0 ... 30.52 23.31 1084 24.87 -12.9SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.92 460 70.48 +9.2SchwUSLgC SCHX .98e 1.4 ...q 70.50 60.07 1680 69.80 +9.4SchwLCGr SCHG .63e .8 ...q 82.71 66.02 276 82.08 +16.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 431 56.44 +3.2SchwMCap SCHM .59e 1.0 ...q 58.83 49.78 1066 57.36 +7.7SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 380 75.21 +7.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1487 25.32 -9.4Sch 1000 n SCHK ... ... ... 29.00 24.88 49 28.68 +9.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 265 28.61 -3.6SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 154 34.44 -4.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 374 29.83 -1.9SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 270 40.29 +6.3SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 422 39.96 +6.7SchUSBrd FNDB .61e 1.5 ...q 40.32 34.94 24 39.71 +6.5SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.80 535 53.28 +4.1SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1711 33.34 -2.1tSchwAggBd SCHZ 1.09 2.2 ...q 52.41 50.07 628 49.98 -4.0SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 807 40.82 -1.9tSchIntUSTr SCHR .86 1.7 ...q 54.00 51.57 395 51.53 -3.4tSchSTUSTr SCHO .35 .7 ...q 50.39 49.50 1015 49.47 -1.1tSchUSTips SCHP ... ... ...q 55.60 53.73 959 53.59 -3.3SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 187 35.48 -3.1Schwab SCHW .52f 1.0 26 60.22 42.20 6495 50.80 -1.1tSchwb pfC SCHWpC 1.50 5.9 ... 27.62 25.50 59 25.38 -5.6tSchwb pfD SCHWpD ... ... ... 27.60 25.36 114 25.26 -6.4tSchwitMau SWM 1.72 4.7 13 48.06 36.44 158 36.80 -18.9SciApplic SAIC 1.24 1.6 18 93.31 66.46 159 78.60 +2.7ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 4 25.13 -1.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.31 231 7.26 -1.9ScorpioTk STNG .04 1.9 ... 3.73 1.80 2137 2.13 -30.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.99 +.5ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.21 -.8Scotts SMG 2.20f 2.8 19 110.12 72.67 349 79.24 -25.9Sea Ltd n SE ... ... ... 17.19 10.06 702 13.89 +4.2SbdCp SEB 6.00 .2 13 4690.00 3525.00 1 3725.00 -15.5SeabGld g SA ... ... ... 13.80 9.80 391 12.87 +13.9SeacorHld CKH ... ... ...dd 59.00 40.59 159 48.84 +5.7SeacrMar SMHI ... ... ... 26.20 11.66 43 22.39 +91.4sSeadrill n SDRL ... ... ... 25.76 15.76 655 25.80 +22.9Seadrill SDLP .40 10.7 ... 4.20 2.60 198 3.75 +2.5tSealAir SEE .64 1.7 19 49.94 38.49 2708 38.44 -22.0Seaspan SSW .50 6.1 13 10.72 5.50 813 8.25 +22.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 15 25.40 +2.3Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 66 25.55 Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 10 24.60 -.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 46 24.40 +3.2Seaspn pfG SSWpG ... ... ... 25.99 23.09 21 25.08 +3.2Seaspan n SSWA ... ... ... 25.51 23.15 12 25.18 +3.5SeaWorld SEAS ... ... ...cc 32.47 10.42 1834 29.46 +117.1SelEngS n WTTR ... ... ... 21.96 11.50 484 12.41 -32.0SelMedHld SEM ... ... 12 21.65 15.85 729 17.73 +.5tSelctIns 43 SGZA 1.47 6.0 ... 25.79 24.60 24 24.54 -2.5SemGroup SEMG 1.89 8.5 ...dd 30.95 20.20 1040 22.22 -26.4SemiMfg SMI ... ... 16 9.14 5.32 52 5.40 -36.9SempraEn SRE 3.58 3.1 18 127.22 100.49 1531 114.62 +7.2Sempra pfA SREpA ... ... ... 107.00 95.95 23 101.22 +2.1SendGrid n SEND ... ... ...cc 38.66 17.50 546 35.51 +48.1SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 26 80.98 65.56 241 76.79 +5.0SequansC SQNS ... ... ...dd 3.20 1.38 57 1.41 -26.2Seritage n SRG 1.00 2.1 ... 51.89 34.07 260 47.46 +17.3Seritge pfA SRGpA 1.75 7.3 ... 25.30 20.02 10 23.84 -2.1ServiceCp SCI .68 1.5 29 44.51 33.16 720 44.15 +18.3ServiceMst SERV ... ... 24 42.71 29.29 4784 40.77 +18.8ServcNow NOW ... ... ...dd 206.30 112.84 1578 196.20 +50.5Servotr SVT .16e 1.5 ...cc 12.80 8.50 10.68 -4.1ShakeShk n SHAK ... ... 85 70.12 32.70 617 61.83 +43.1ShawCm g SJR 1.18 ... ... 23.44 18.50 408 19.58 -14.2ShellMidst SHLX 1.46f 6.7 19 31.19 19.42 659 21.91 -26.5Sherwin SHW 3.44 .8 34 479.64 355.50 1492 442.21 +7.8ShinhanFn SHG ... ... ... 50.37 36.35 65 40.02 -13.8ShipFin SFL 1.40 10.0 13 15.98 13.50 671 14.03 -9.5Shopify n SHOP ... ... ...dd 176.60 89.35 910 160.20 +58.6Shutterstk SSTK 3.00e ... 42 55.76 32.90 273 51.24 +19.1SibanyeG SBGL .14r 5.1 ... 5.44 2.02 4326 2.72 -44.0SiderurNac SID ... ... ... 3.53 1.91 4363 2.42 -1.2SierraMt n SMTS ... ... ... 3.00 2.13 75 2.57 +3.6Sifco SIF ... ... ...dd 7.95 4.80 0 5.35 -19.5SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 685 63.21 +11.8Silvrbow n SBOW ... ... ... 34.76 21.53 15 27.77 -6.6SlvrcpMt n SVM .02 ... 47 3.12 2.12 350 2.34 -10.7SimonProp SPG 8.00f 4.6 23 186.03 145.78 1094 173.10 +.8Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.25 -1.8SimpsnM SSD .88 1.2 37 78.36 48.32 410 71.32 +24.2SinopcShg SHI ... ... ... 74.09 54.54 40 59.23 +3.9Siteone n SITE ... ... 66 95.49 58.24 810 71.50 -6.8SixFlags SIX 3.12 4.7 22 73.38 58.76 956 66.87 +.5Skechers s SKX ... ... 14 43.08 23.80 2044 26.63 -29.6Skyline SKY ... ... 45 34.78 10.31 870 30.00 +133.5Smart&Fnl SFS ... ... 21 10.00 4.45 323 5.54 -35.2Smartsh n SMAR ... ... ... 33.98 18.06 267 28.26 +44.9Smith&N SNN .61e 1.6 65 40.41 33.79 504 37.03 +5.8SmithAO s AOS .72 1.4 27 68.39 52.16 1297 53.07 -13.4Smucker SJM 3.40f 3.3 12 133.38 96.13 1049 101.63 -18.2SnapInc A n SNAP ... ... ...dd 21.22 8.01 14928 8.23 -43.7SnapOn SNA 3.28 1.8 17 189.46 141.63 510 184.57 +5.9SocCapH n IPOA ... ... ... 10.85 9.83 34 9.91 -1.8SocCapH un IPOA/U ... ... ... 11.58 10.02 5 10.24 -3.4SocQ&M SQM .99e 2.1 26 64.20 40.91 513 47.07 -20.7Sogou n SOGO ... ... ...cc 15.50 7.01 799 7.23 -37.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 363 18.69 -12.7Solitario XPL ... ... ...dd .74 .33 15 .35 -42.3SonicAut SAH .24 1.3 10 23.60 17.20 126 18.78 +1.8SonocoP SON 1.64f 3.0 22 58.69 46.55 434 54.50 +2.6SonyCp SNE ... ... ... 61.02 36.25 979 58.32 +29.7Sothebys BID .40 .8 17 60.16 44.08 552 47.38 -8.2SourcC SOR 1.00 2.5 ...q 42.97 39.00 4 40.06 -1.7 SoJerInd s SJI 1.12 3.2 ...dd 36.16 25.96 371 34.99 +12.0SthcrssEn SXE ... ... ...dd 2.45 .43 199 .55 -67.7SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.10 2 21.10 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.78 -8.2SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 2 22.00 -8.7SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.30 -4.4SouthnCo SO 2.40 5.6 20 53.51 42.38 6815 42.79 -11.0tSouthCo 75 SOJA 1.56 6.1 ... 27.42 25.60 86 25.69 -4.8tSouthCo ef SOJB ... ... ... 26.25 23.01 87 22.75 -11.5tSouthCo77 n SOJC 1.31 5.7 ... 25.78 23.06 67 23.11 -9.2SthnCopper SCCO .23e .5 31 58.09 39.18 976 43.75 -7.8SwstAirl LUV .64 1.0 11 66.99 49.93 4421 61.68 -5.8SwtGas SWX 2.08 2.6 24 86.87 62.54 141 79.45 -1.3SwGA Fn SGB .48 2.0 18 26.04 19.39 0 23.86 -.6SwstnEngy SWN ... ... 6 6.72 3.42 25116 5.34 -4.3SprkNtSE wi LOV ... ... ... 15.40 10.15 0 11.18 -11.6Sparton SPA ... ... 17 23.43 11.96 38 14.94 -35.2SpdFosFr n EFAX ... ... ... 77.82 67.78 0 69.64 -4.4SpdDbShDu STOT ... ... ... 49.80 47.00 8 48.50 -1.8SpdEmFos EEMX ... ... ... 76.80 59.99 61.91 -11.3SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.42 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.15 +1.8SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.49 -1.4SpectraEP SEP 3.06f 8.2 11 45.70 29.89 759 37.42 -5.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 19 23.47 16.46 20 17.21 -8.8SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.65 +5.8SpinMedT n FFIU ... ... ... 25.15 23.30 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 167 71.97 -4.2SpiritAero SPR .48 .5 21 105.20 76.00 1412 92.97 +6.6SpiritAir SAVE ... ... 19 49.63 34.08 837 44.85 SpirMTA n SMTA ... ... ... 11.61 8.90 267 10.99 +20.5SpiritRltC SRC .50f 6.4 17 8.53 6.58 6181 7.86 +2.2SpiritR pfA SRCpA 1.50 6.8 ... 26.40 20.25 31 22.22 -10.5Spotify n SPOT ... ... ...dd 198.99 135.51 1674 176.95 +18.8SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 8 27.06 +11.8Sprint S ... ... 4 8.00 4.81 14019 6.50 +10.4SprottSilv PSLV ... ... ...q 6.58 5.00 256 5.33 -15.9SprottGold PHYS ... ... ...q 11.15 9.35 251 9.57 -9.6SprottPPP SPPP ... ... ... 9.91 7.21 14 8.72 -6.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 28.78 9783 96.96 +179.7STAG Indl STAG 1.39 5.2 36 29.07 22.42 1021 26.54 -2.9STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 2 26.00 -.7StageStrs SSI .20 10.5 ...dd 3.25 1.60 44 1.90 +13.1SP Matls XLB .98e 1.7 ...q 64.17 55.21 3935 58.34 -3.6SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 6366 95.33 +15.3SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15193 53.62 -5.7SP Consum XLY 1.12e 1.0 ...q 118.13 90.06 9161 114.89 +16.4SP Engy XLE 2.04e 2.6 ...q 79.42 64.45 13196 77.49 +7.2SPDR Fncl XLF .46e 1.6 ...q 30.33 25.81 79578 27.95 +.1SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 10534 79.60 +5.2sSP Tech XLK .78e 1.0 ...q 76.13 58.90 13292 75.93 +18.7SpdrRESel XLRE ... ... ...q 34.13 29.17 2625 31.89 -3.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 24675 52.54 -.3StdMotor SMP .84 1.8 27 52.29 40.56 50 47.84 +6.5Standex SXI .72 .7 35 114.20 89.40 40 108.95 +7.0StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 920 146.75 -13.5StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 119 24.96 -1.0StanBlD un SWP ... ... ... 128.00 104.21 16 110.50 -10.0Stantec g STN .55 ... 15 29.25 24.05 16 25.20 -9.8StarGas SGU .47f 4.8 15 11.35 8.74 42 9.74 -9.4Starret SCX .40 6.4 20 9.23 5.80 8 6.26 -27.2Startek SRT ... ... 48 14.27 5.35 41 6.71 -32.7StarwdPT STWD 1.92 9.0 11 23.04 19.47 1624 21.33 -.1StateStr STT 1.68 2.0 14 114.27 82.43 2479 86.09 -11.8tStateSt pfC STTpC ... ... ... 25.57 24.01 82 23.86 -5.3tStateSt pfD STTpD ... ... ... 28.96 26.00 113 26.15 -4.8tStaStCp pfG STTpG ... ... ... 28.45 25.50 48 25.50 -6.0tStateSt pfE STTpE ... ... ... 26.96 25.32 180 25.37 -4.1Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 2 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 23.22 19.75 27 22.38 +5.8Steelcse SCS .54 3.0 ... 19.35 13.10 819 18.16 +19.5StellusCap SCM 1.36 10.0 10 14.29 11.07 59 13.62 +3.7StellCap22 SCA 1.44 5.7 ... 25.60 24.78 3 25.09 -.9Stepan SCL .90f 1.0 21 90.96 68.09 49 86.50 +9.5Steris plc STE 1.36f 1.2 28 117.48 82.88 222 111.26 +27.2SterlingBc STL .28 1.3 13 26.50 21.48 2217 22.38 -9.0SterlBc pfA STLpA ... ... ... 26.85 25.65 4 26.20 -.5StewInfo STC 1.20 2.7 24 47.37 36.80 170 44.78 +5.9StifelFin SF .48f .9 16 68.76 50.10 639 51.88 -12.9Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 33 24.85 -8.2tStif 47 ef SFB ... ... ... 26.20 22.64 39 22.50 -9.7StoneHEM EDF 2.16 16.5 ...q 17.28 12.43 107 13.07 -17.9StonHEmM EDI 1.81 14.6 ...q 16.45 11.72 58 12.39 -20.4StoneMor STON 1.32 25.4 ... 7.20 3.44 98 5.20 -20.7Stonerdg SRI ... ... 20 37.69 19.55 265 28.57 +25.0StoreCap STOR 1.32f 4.8 24 29.52 22.51 1649 27.41 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.60 21.19 +5.9Strat D35 GJP .74 3.2 ... 23.69 22.02 23.00 +.2StratGS33 GJS .32 1.5 ... 24.89 19.41 5 21.43 +5.8StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 2 26.04 +.6StratPG34 GJR .27 1.2 ... 23.46 21.17 22.59 +2.6StratUSM GJH .64 6.5 ... 10.95 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 23.49 +5.5Stryker SYK 1.88 1.1 30 179.84 141.68 1124 175.31 +13.2SturmRug RGR 1.36f 2.2 22 70.00 43.00 245 63.07 +12.9SubPpne SPH 2.40 10.2 34 27.05 21.85 243 23.54 -2.8SumitMitsu SMFG ... ... ... 9.67 7.58 1037 8.05 -7.4SummitHtl INN .72 5.4 13 16.39 12.77 464 13.43 -11.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.37 -4.4SumHP pfE INNpE ... ... ... 26.25 22.76 6 22.83 -11.1SumtMtls n SUM .29t ... 17 34.06 17.90 2704 18.03 -42.7SummitMP SMLP 2.30 14.8 ...dd 22.95 13.10 127 15.56 -24.1SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 327 100.28 +8.1SunLfFn g SLF 1.90 ... ... 44.50 38.10 322 39.62 -4.0SunCokeE SXC .99e ... 6 14.32 9.01 237 11.77 -1.8SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 69 15.22 -12.8Suncor g SU 1.44 ... ... 42.55 31.33 3705 39.72 +8.2SunlOnl n STG ... ... ...dd 14.08 5.05 52 5.55 -50.0SunLink SSY ... ... ...dd 2.08 1.22 8 1.38 -13.1SunocoLP SUN 3.30 11.0 7 33.11 24.46 348 30.01 +5.7SunstnHtl SHO .20 1.2 19 17.60 14.09 1039 16.13 -2.4SunstHt pfE SHOpE ... ... ... 27.02 24.65 7 25.56 -2.1SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 0 24.84 -3.9Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.0 13 75.08 56.30 4827 67.12 +3.9SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2tSunTr pfA STIpA 1.50 6.7 ... 25.37 22.85 37 22.47 -8.6SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.80 .74 527 3.83 +160.5SupEnrgy SPN .32 3.0 ...dd 12.73 7.66 4659 10.82 +12.4SuperiorInd SUP .36 2.1 26 22.95 12.70 172 16.81 +13.2Supvalu rs SVU ... ... 16 32.40 13.60 1114 32.20 +49.1SuthrlAs n SLD 1.60f 9.6 35 17.30 13.55 16.65 +9.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.34 5.58 6.12 -12.6SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.35 +.2SwRCmETR RJN ... ... ... 3.72 1.87 15 3.61 +29.2SwRCmMTR RJZ ... ... ... 9.20 7.45 0 7.88 -11.8SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 29 5.77 -3.8SwERCmTR RJI ... ... ... 5.96 5.02 567 5.76 +6.7tSwisHelv SWZ .64e .4 ...q 13.74 8.41 94 8.38 -34.3Switch n SWCH .03e ... ... 20.45 10.00 851 10.31 -43.3Synchrony SYF .84f 2.6 11 40.59 28.64 3851 31.78 -17.7tSynnex SNX 1.40 1.6 11 141.94 83.62 946 84.90 -37.6Synovs pfC SNVpC 1.97 7.9 ... 26.96 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 44.60 2063 45.90 -4.3SynthBio rs SYN ... ... ... 33.46 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2042 72.61 +19.6Systemax SYX .22 .7 31 47.75 26.53 67 31.92 -4.1T -TAL Educ s TAL ... ... ...cc 47.63 24.31 5152 24.92 -16.1TC PpLn TCP 2.60 8.5 10 57.08 22.64 144 30.76 -42.1TCF Fncl TCF .60 2.5 15 27.34 16.71 1299 24.24 +18.2TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 23.90 42 23.58 -8.4TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.6 ...q 6.01 5.34 189 5.64 -3.9TE Connect TEL 1.76 2.0 25 108.23 82.97 1462 86.80 -8.7THL Crd21 TCRX ... ... ... 26.31 25.06 16 25.07 -.6THLCred22 TCRZ 1.69 6.7 ... 26.98 25.18 3 25.21 -2.8THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 34 16.74 -.7TIM Part TSU .28e 1.8 ... 23.12 13.82 3402 15.58 -19.3TJX TJX 1.56 1.4 24 113.28 66.44 2585 110.34 +44.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.07 +3.5TPG RE n TRTX 1.72 8.6 16 21.05 18.22 287 19.91 +4.5TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 204 20.21 +2.1TableauA DATA ... ... ...dd 118.08 68.37 731 107.53 +55.4TahoeRes TAHO .24 8.8 ... 5.63 2.55 1785 2.74 -42.8TailorBr TLRD .72 3.3 10 35.94 13.11 1742 21.93 +.5Taiwan TWN ... ... ...q 22.25 18.75 3 18.84 -9.7TaiwSemi TSM .73e 1.7 20 46.57 35.35 5594 43.96 +10.9Takung n TKAT ... ... 22 5.05 .68 23 .88 -64.9TallgELP n TEGP 1.95f 8.0 ...dd 28.94 17.14 1148 24.27 -5.7TalosEn rs TALO ... ... ...dd 40.16 23.58 155 33.83 +5.2StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.4 11 26.73 19.86 2084 21.87 -17.5TanzRy g TRX ... ... ... .68 .24 103 .37 +33.1Tapestry TPR 1.35 2.7 31 55.50 38.70 2111 50.14 +13.4sTargaRes TRGP 3.64 6.2 ... 57.93 39.59 2939 58.38 +20.6TargaR pfA NGLSpA 2.25 8.4 ... 27.49 26.06 10 26.70 +.8Target TGT 2.56 3.0 15 90.39 54.04 4202 85.97 +31.8TaroPhrm TARO ... ... 10 128.46 93.01 48 99.66 -4.8Taseko TGB ... ... ... 2.46 .68 167 .79 -66.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 15.29 918 15.38 -53.5Taubmn TCO 2.62f 4.6 20 66.61 44.78 274 57.10 -12.7Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 6 24.82 -1.2Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.51 -2.8TaylorMH TMHC ... ... 11 28.42 17.65 1773 17.90 -26.8Team TISI ... ... ...dd 25.55 11.45 177 22.33 +49.9Technip FTI .13 ... 18 35.00 24.53 2629 31.19 -.4TeckRes g TECK .16e ... ... 30.80 20.06 3134 24.33 -7.0Teekay TK .22 3.2 ...dd 10.90 6.23 359 6.95 -25.4TeekLNG TGP .56 3.3 85 21.65 14.70 465 17.07 -15.3TeekLN pfA TGPpA 2.25 8.9 ... 26.27 24.20 19 25.21 -.2TeekOffsh TOO .04m 1.7 81 3.12 2.14 223 2.42 +2.5TeekOf pfA TOOpA 1.81 8.8 ... 24.49 20.30 37 20.59 -10.8TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 16 24.24 -2.5TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 14 24.41 -2.6TeekayTnk TNK .21 20.2 15 1.95 .94 12051 1.04 -25.7Tegna TGNA .28 2.3 6 15.60 10.00 1096 11.96 -15.1TejonRnch TRC ... ... ...cc 26.25 18.59 75 21.15 +1.9TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 105 23.07 +2.3TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 150 18.80 +7.3TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 40 20.27 +3.3TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 149 14.04 +3.2TelInstEl TIK ... ... ...dd 6.35 2.05 14 2.89 +11.0Teladoc n TDOC ... ... ... 89.05 27.35 1692 79.90 +129.3Telaria n TLRA ... ... ...dd 5.30 3.42 101 3.73 -7.4TlcmArg TEO .71e 3.8 ... 40.19 15.26 455 18.52 -49.4TelItalia TI ... ... ... 11.28 5.44 214 5.55 -35.7TelItaliaA TI/A .30e 6.1 ... 9.60 4.78 53 4.88 -32.3Teledyne TDY ... ... 38 250.87 159.73 124 245.50 +35.5Teleex TFX 1.36 .5 32 288.78 227.52 257 260.70 +4.8TelefBrasil VIV .64e 6.1 12 17.33 9.21 3771 10.44 -29.6 TelefEsp TEF 1.20e 14.9 ... 10.92 7.70 2414 8.00 -17.4sTelData TDS .64 2.1 10 31.01 23.54 1054 31.19 +12.2TelData45 TDI 1.66 6.9 ... 26.34 23.29 14 24.14 -5.5tTelData 61 TDA 1.47 6.6 ... 25.64 23.05 30 22.17 -11.0TelData60 TDJ 1.75 7.0 ... 25.90 23.95 60 24.95 -1.3tTelData59 TDE 1.72 7.0 ... 25.99 24.26 32 24.52 -3.1Telus gs TU 2.10 ... ... 38.50 34.28 460 35.90 -5.2TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 80 19.45 -9.6TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 43 14.36 -12.5TmpEMI TEI .80a 8.0 ...q 11.98 9.78 1854 10.03 -10.2TmpGlb GIM .30 4.9 ...q 6.77 5.97 215 6.14 -5.0TempurSly TPX ... ... 15 68.05 41.10 2858 53.66 -14.4Tenaris TS .69e 2.0 ... 40.64 25.91 2666 34.53 +8.4TenetHlth THC ... ... ...dd 39.74 12.25 1113 28.18 +85.9Tengsco TGC ... ... ...dd 2.47 .57 85 1.25 +56.3Tennant TNC .84 1.1 ...cc 86.03 59.00 43 75.11 +3.4Tenneco TEN 1.00 2.4 7 65.59 41.05 264 42.51 -27.4TVA 28 TVC .96 3.9 ... 25.97 23.29 13 24.50 -2.4TVA 29 TVE .84 3.5 ... 26.98 23.22 14 24.12 -3.5Teradata TDC ... ... 23 44.27 31.77 512 37.50 -2.5Teradyn TER .36 1.0 28 50.68 32.06 2727 36.60 -12.6Terex TEX .40 1.0 36 50.17 35.30 2148 40.55 -15.9Ternium TX 1.10e 3.5 10 42.43 25.52 560 31.67 +.3TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 470 37.03 +5.6TetraTech TTI ... ... ...dd 5.11 2.55 403 4.34 +1.6TeucrCorn CORN ... ... ...q 18.60 15.39 24 16.15 -3.7TeucrSug CANE ... ... ...q 10.00 6.46 46 7.21 -26.3TeucrWht WEAT ... ... ...q 7.33 5.80 126 6.35 +5.8TeucrSoyb SOYB ... ... ...q 19.47 15.26 52 16.12 -9.8TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.10 -9.0TevaPhrm TEVA .73e 3.4 10 25.96 10.85 10985 21.61 +14.0sTexPacLd TPL .29f ... ...cc 874.00 377.96 12 871.99 +95.2Textainer TGH .96 7.4 54 26.50 12.00 135 13.04 -39.3Textron TXT .08 .1 39 72.87 51.07 1080 71.71 +26.7Thai TTF .25e ... ...q 11.31 10.03 11.27 +4.7sThermoFis TMO .68 .3 31 249.84 181.51 1401 247.35 +30.3Thermon THR ... ... 51 27.95 17.89 51 25.16 +6.3ThirdPtRe TPRE ... ... 11 17.10 12.28 431 12.75 -13.0ThomsonR TRI 1.38 2.9 20 48.61 36.52 11589 47.24 +8.4Thor Inds THO 1.48 1.8 10 161.48 81.90 889 82.89 -45.03D Sys DDD ... ... ...dd 21.78 7.92 1788 18.02 +108.63M Co MMM 5.44 2.5 30 259.77 190.57 2139 215.76 -8.3Tidwtr TDW 1.00 3.1 ...dd 35.98 23.52 249 31.94 +30.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 213 23.00 +12.8Tiffany TIF 2.20 1.8 34 141.64 90.46 1696 124.45 +19.7Tillys TLYS ... ... 43 25.46 10.72 593 17.86 +21.0Timken TKR 1.12 2.2 19 55.65 41.85 1231 50.05 +1.8TimknSteel TMST ... ... ...dd 20.24 12.54 191 14.92 -1.8Titan Intl TWI .02 .3 ...dd 14.53 6.71 272 7.71 -40.1tTollBros TOL .44 1.3 9 52.73 32.92 4174 32.74 -31.8Tompkins TMP 1.92 2.4 20 91.99 74.06 16 80.75 -.7TootsieR TR .36b 1.2 26 37.48 27.45 63 28.92 -18.2tTopBuild n BLD ... ... 22 87.21 55.09 283 54.82 -27.6Torchmark TMK .64 .7 7 93.60 79.79 629 87.22 -3.8tTrchmk pfC TMKpC ... ... ... 27.43 25.24 19 25.32 -5.4Toro Co s TTC .80 1.3 24 67.81 56.60 384 59.68 -8.5TorDBk gs TD 2.68 ... ... 75.46 54.66 1719 60.29 +2.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 16 23.70 +1.5TortWat n TBLU ... ... ... 30.84 26.95 0 28.39 -4.8TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 56 12.53 -5.6TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 163 27.49 -5.5TortMLP NTG 1.69 10.4 ...q 21.09 14.91 314 16.28 -7.3TortPplE TTP 1.63m 9.1 ...q 20.21 15.55 37 17.97 -4.4TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 18 19.33 -6.2Total SA TOT 2.71e 4.2 ... 65.69 53.00 1132 64.89 +17.4TotalSys TSS .52 .5 25 100.39 65.44 1112 99.00 +25.2TowerIntl TOWR .48 1.6 13 36.65 24.25 75 29.68 -2.8TownsqMda TSQ .30 3.8 11 10.50 6.03 42 7.92 +3.1Toyota TM ... ... ... 140.99 118.82 192 122.70 -3.5TrCda g TRP 2.76 6.6 16 51.07 39.16 2578 41.85 -14.0TransEntx TRXC ... ... ...dd 6.98 1.27 7058 6.23 +222.8TransUn n TRU .30 .4 30 79.48 46.92 1159 75.03 +36.5Trnsalta g TAC .23 ... ... 6.40 4.75 25 5.60 -5.9TrnsatlPet TAT ... ... ...dd 2.18 .60 129 1.46 +5.0TrnsRty TCI .20p ... ...dd 52.00 23.90 2 32.01 +2.2TransDigm TDG 24.00 ... 25 377.67 254.94 240 372.04 +35.5TrnsMont TLP 3.18f 8.2 16 43.99 33.98 21 38.75 -1.8Transocn RIG ... ... ...dd 14.34 8.70 10244 14.09 +31.9TrGasSur TGS ... ... ...cc 24.22 10.72 395 14.74 -33.7Travelers TRV 3.08f 2.4 17 150.55 120.74 1546 129.54 -4.5Travelport TVPT .30 1.8 ... 20.30 12.10 1060 16.50 +26.2TrecoraRs TREC ... ... 19 15.60 10.25 19 13.72 +1.6Tredgar TG .44 2.0 29 26.50 15.35 80 21.51 +12.0TreeHseF THS ... ... 15 68.90 36.35 1244 46.70 -5.6Trex s TREX ... ... 42 90.74 41.82 348 74.40 TriPointe TPH ... ... 10 19.55 11.88 3661 12.26 -31.6TriContl TY 1.02e 3.7 ...q 28.32 25.49 60 27.97 +3.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.35 -.1TribMda A TRCO 1.00 2.6 12 43.71 31.61 827 38.21 -10.0TrilogyMtl TMQ ... ... ... 2.12 .69 66 1.96 +79.8TrimShrk n TTAC ... ... ... 38.86 31.30 128 37.79 +12.1TrimAllC n TTAI ... ... ... 29.03 25.50 26.93 -.9TriNetGrp TNET ... ... 36 60.15 33.41 240 55.51 +25.2Trinity TRN .52 1.4 8 39.19 30.39 1725 37.60 +.4TrinityPlce TPHS ... ... ... 7.59 5.86 109 6.34 -8.8Trinseo SA TSE 1.60 2.0 10 85.35 66.20 353 81.54 +12.3TrioTch TRT ... ... 15 8.47 4.04 58 4.79 -31.7TriplePtV TPVG 1.44 10.8 8 14.15 11.12 129 13.37 +5.4TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.18 -2.7Triple-S GTS ... ... 18 44.01 18.65 129 19.30 -22.3TritonInt n TRTN 2.08 6.3 ... 43.85 27.76 384 33.06 -11.7TriumphGp TGI .16 .7 5 34.58 17.75 447 22.69 -16.6Tronox TROX .18 1.4 40 28.40 11.63 1055 12.88 -37.2TrueBlue TBI ... ... 16 29.85 22.45 232 25.35 -7.8Tsakos TNP .20 6.0 ... 4.86 3.11 164 3.34 -14.6TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 6 25.35 +.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.35 -.6Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 17 24.50 -1.1tTsaksE p E TNPpE ... ... ... 25.89 24.53 9 24.51 -2.8Tuppwre TUP 2.72 8.1 ...dd 66.26 31.08 385 33.39 -46.7Turkcell TKC ... ... ... 11.29 3.93 2893 4.91 -51.9TurnPtBr n TPB .16 .4 ... 44.13 15.34 86 40.10 +89.8TurqHillRs TRQ ... ... 19 3.59 2.09 10008 2.11 -38.5TutorPerini TPC ... ... 10 29.90 17.55 255 19.09 -24.722ndCentry XXII ... ... ...dd 4.44 1.92 1609 2.68 -4.3Twilio n TWLO ... ... ... 88.88 23.25 2027 80.90 +242.8Twitter TWTR ... ... ...dd 47.79 16.78 19339 29.01 +20.8TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 23 26.37 -3.3TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 25 25.49 -2.9TwoHrbI rs TWO 1.88 12.7 6 16.83 13.85 1790 14.84 -8.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 43 24.43 -2.6TylerTech TYL ... ... 56 252.47 168.12 86 237.23 +34.0Tyson TSN 1.20 2.0 11 84.65 56.79 2164 59.13 -27.1U -sUBS 3xLCr WTIU ... ... ... 45.75 13.69 12 46.94 +99.4tUBS 3xInvC WTID ... ... ... 28.52 5.31 26 5.16 -66.3VelDlyIn n EXIV ... ... ... 61.00 26.21 1 35.49 -26.7VelLngVS n EVIX ... ... ... 18.13 8.23 8.53 -28.8UBS FILCG FBGX ... ... ...q 303.85 161.21 3 298.71 +31.5UBS2xSPDiv SDYL 3.40e 3.8 ...q 92.80 59.18 3 89.18 +4.3UBS Grp UBS .69e 4.5 ... 20.89 14.89 1131 15.43 -16.1UDR UDR 1.29 3.2 25 41.04 32.88 1221 39.72 +3.1UGI Corp UGI 1.04 1.9 12 55.94 42.51 492 55.18 +17.5UMH Prop UMH .72 4.7 21 16.69 11.38 123 15.32 +2.8UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 8 26.20 -4.1UMH pfC UMHpC 1.69 7.0 ... 28.46 24.21 21 24.26 -10.7UQM Tech UQM ... ... ...dd 1.79 .89 128 1.39 US FdsHl n USFD ... ... 19 40.92 25.43 2906 29.79 -6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 129.65 61.65 72 114.32 +58.3US Silica SLCA .25 1.2 26 38.70 17.92 2783 20.21 -37.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.3 ...dd 19.33 15.48 268 17.10 +3.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 53.56 +3.0Usaa SCVal USVM ... ... ... 57.34 47.00 2 54.81 +8.0USAA IntlVl UIVM ... ... ... 55.54 46.76 4 48.60 -5.5Usaa EMVl UEVM ... ... ... 56.13 43.69 2 45.34 -11.7Usaa STrBd USTB ... ... ... 54.88 49.32 4 49.34 -1.5tUsaa IntBd UITB ... ... ... 50.30 48.05 4 48.02 -4.3USANA s USNA ... ... 27 137.95 56.25 63 117.92 +59.2sUSCF Oil n USOU ... ... ... 88.45 26.00 38 91.11 +111.9tUSCF ShOil USOD ... ... ... 20.60 3.79 26 3.68 -67.5USCF shpei BUY ... ... ... 28.76 23.45 26.73 +5.5USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3USD Ptrs USDP 1.42f 14.1 ... 12.00 9.15 133 10.05 -10.7USG USG ... ... 24 43.47 31.70 1036 42.98 +11.5Ultrapar UGP .55e 5.3 ... 26.48 8.86 1331 10.31 -54.6UndrArm s UAA ... ... 35 24.70 11.40 3391 20.53 +42.3UnAr C wi UA ... ... ... 22.68 10.36 1710 18.85 +41.5Uni UFI ... ... 13 39.21 27.09 44 27.66 -22.9UniFirst UNF .45f .3 22 193.05 144.30 70 168.77 +2.3UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1103 55.26 -1.9Unilever UL 1.48e 2.7 ... 60.13 50.74 807 54.63 -1.3UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 2.0 11 165.63 108.71 3088 163.06 +21.6UniqueF n UFAB .60 7.8 9 9.70 7.05 3 7.67 +3.3Unisys UIS ... ... ...dd 20.95 7.20 899 20.11 +146.7Unit UNT ... ... 15 29.06 16.17 284 27.51 +25.0UtdMicro UMC .09e 3.6 ... 3.14 2.32 320 2.49 +4.2UPS B UPS 3.64 3.1 20 135.53 101.45 1802 117.78 -1.1UtdRentals URI ... ... 9 190.74 136.84 1177 165.53 -3.7USNatGas UNL ... ... ...q 10.15 8.54 20 9.82 +7.0sUS12MoOil USL ... ... ...q 28.08 17.61 45 28.28 +35.2USAntimny UAMY ... ... ... 1.05 .20 17 .82 +155.9US Bancrp USB 1.20 2.2 14 58.50 48.49 7735 53.43 -.3US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 912.10 +2.7tUS Bcp pfH USBpH .89e 4.2 ... 24.22 21.61 89 21.42 -5.1tUS Bcp pfM USBpM 1.63 6.1 ... 29.25 26.86 99 26.72 -5.3tUS Bcp pfO USBpO 1.29 5.5 ... 26.05 23.95 59 23.47 -7.2US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 24.04 14.75 286 24.21 +33.8US Cellular USM ... ... 58 45.00 32.06 142 44.40 +18.0US Cellu60 UZA 1.74 7.1 ... 26.20 23.80 48 24.52 -2.9US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 23 25.25 -1.8US Cell64 UZC 1.81 7.1 ... 27.20 24.55 62 25.66 -1.0USCmdtyFd USCI ... ... ...q 45.44 39.72 62 43.11 +1.4USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5sUS GasFd UGA ... ... ...q 36.99 27.46 13 36.91 +15.9USCoppFd CPER ... ... ...q 21.26 16.20 5 17.73 -15.8USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 3845 26.85 sUS OilFd USO ... ... ...q 16.00 9.92 26220 16.08 +33.9USSteel X .20 .7 17 47.64 24.45 6451 29.90 -15.0UtdTech UTX 2.80 2.0 24 144.15 115.40 3437 141.02 +10.5sUtdhlthGp UNH 3.60 1.3 24 271.44 186.00 3002 270.90 +22.9UNITIL UTL 1.46 2.9 26 53.07 40.92 29 49.62 +8.8Univar n UNVR ... ... 58 31.95 25.54 2869 30.86 -.3UnvslCp UVV 3.00f 4.6 9 71.60 45.95 120 65.51 +24.8UnvHR UHT 2.68f 3.8 42 78.61 53.00 20 71.19 -5.2UnivHlthS UHS .40 .3 16 132.64 95.26 774 124.97 +10.3Univ Insur UVE .64a 1.3 16 50.50 22.85 171 48.05 +75.7UnvSecInst UUU ... ... ...dd 3.50 1.05 268 1.35 -20.6UnivTInst UTI .08 3.0 ...dd 3.75 2.21 20 2.68 +11.7UnumGrp UNM 1.04f 2.6 2 58.73 34.57 2981 39.52 -28.0Ur-Energy URG ... ... 83 .93 .50 648 .83 +21.1UraniumEn UEC ... ... ...dd 2.00 .96 1735 1.54 -13.0UrbnEdg n UE .88 4.2 25 26.19 19.51 716 21.19 -16.9UrstdBid UBP 1.08f 6.3 35 18.92 15.36 1 17.22 +1.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 41

UrsBidA UBA 1.08f 5.2 38 23.94 17.20 64 20.76 -4.5UrsBid pfG UBPpG 1.69 6.6 ... 26.50 24.78 4 25.50 -3.0UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 3 24.34 -6.9V -VF Corp VFC 1.84 2.0 49 97.00 62.83 3368 93.80 +26.8VICI Pr n VICI .71e 3.3 ... 21.81 17.58 2753 21.30 +2.0VOC EnTr VOC .47e 8.3 12 6.66 3.23 27 5.65 -4.6VaalcoE EGY ... ... ... 3.38 .68 232 2.78 +298.9VailRsrt MTN 5.88 2.3 28 302.76 200.68 575 257.24 +21.1sVale SA VALE .29e 1.9 15 15.80 9.53 40514 15.45 +26.3ValeroE VLO 3.20 2.7 32 126.98 75.84 3520 119.99 +30.6ValeroEPt VLP 2.20f 5.5 15 48.66 33.25 299 40.42 -9.2Valhi VHI .08 3.3 22 9.24 2.21 251 2.39 -61.3Validus pfA VRpA ... ... ... 26.32 24.65 25.18 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 24.98 -2.5VlyNBcp VLY .44 3.8 20 13.38 10.84 2116 11.51 +2.6VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 8 26.13 -5.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.10 -5.1Valmont VMI 1.50 1.1 22 176.35 135.00 49 139.52 -15.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1515 21.01 -16.2VanEMGold OUNZ ... ... ...q 13.44 11.53 50 11.76 -8.5VanEGold GDX .06e .3 ...q 24.86 17.28 47824 18.79 -19.1VnE LgFl n LFEQ ... ... ... 28.51 24.56 11 28.34 +7.7VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.59 -5.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 21 46.56 +1.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.20 -4.9VanE Env EVX .53e .6 ...q 101.30 80.34 95.45 +9.8VanE 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 21.99 107 22.82 -6.8VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 871 30.87 -1.1VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.29 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 25 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 10579 21.56 +1.7VanE BDC BIZD 1.47e 8.8 ...q 17.66 15.39 70 16.69 +.5VEckPfSec PFXF 1.24e 6.5 ...q 20.09 18.60 202 18.95 -3.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 1373 28.94 -3.4VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 7 24.20 -5.6VanE Reit MORT 2.36e 8.1 ...q 25.20 21.20 33 23.23 -3.5tVnEkCfMun XMPT 1.35 5.5 ...q 27.28 24.50 53 24.40 -8.4VanE EmM EMAG .92 4.5 ...q 22.45 19.73 0 20.32 -6.9VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 259 25.27 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 5627 16.27 -14.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 58.41 -4.5VEckMun PRB .15e .6 ...q 24.59 24.08 1 24.14 -.6VnEkSMu SMB .20 1.2 ...q 17.62 17.05 40 17.17 -.4tVanE LgMu MLN .62 3.2 ...q 20.43 19.30 12 19.27 -5.2tVanEIntMu ITM .54 2.3 ...q 24.30 23.24 131 23.19 -3.7VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 5 13.67 +1.8VanE GenDr GNRX ... ... ... 26.68 22.55 1 25.12 +3.4sVanE OilR CRAK ... ... ...q 36.11 26.48 44 36.07 +17.5V IntMoat MOTI ... ... ...q 36.88 31.74 8 32.57 -4.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 2 52.55 +7.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 3 24.66 -28.7VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 2 33.19 +9.3VanEWMoat MOAT .41e .9 ...q 47.35 39.99 125 46.74 +10.1VanE UncOG FRAK .06e .3 ...q 18.24 13.37 68 17.62 +12.5VnEkSemi SMH .58e .5 ...q 114.55 93.31 4746 107.06 +9.5VnEkRtl] RTH 1.39e 1.3 ...q 112.23 80.58 35 109.74 +20.1sVanE Agri MOO 1.10e 1.7 ...q 66.28 58.57 332 66.33 +7.7VEckOilSvc OIH .47e 1.8 ...q 29.87 22.73 6157 25.78 -1.0VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 1 32.27 -21.3VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 28 20.24 -32.7VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 4 38.54 -20.2VnEkIndSC SCIF .57e 1.5 ...q 72.57 39.06 67 39.20 -42.2VanE Egyp EGPT ... ... ...q 40.97 29.00 2 30.29 -7.4VEckPoland PLND .29e 1.7 ...q 21.80 15.47 0 17.10 -13.5VanE JrGld GDXJ ... ... ...q 36.08 25.91 12134 27.74 -18.7VanE Coal KOL .13 .8 ... 18.49 14.45 35 15.46 -3.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.81 87 16.49 -7.8VanEBrzSC BRF ... ... ...q 26.12 15.93 54 18.08 -22.9VanEIndo IDX .25e 1.3 ...q 26.90 19.43 5 19.96 -19.6VanENatRs HAP .64e 1.7 ...q 39.67 34.74 4 38.05 +2.5VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 9 21.26 -14.5VanE Gam BJK 1.07e 2.7 ...q 50.35 38.77 13 39.48 -15.4tVangLTBd BLV 3.92e 4.3 ...q 95.98 86.51 245 86.08 -9.5tVangIntBd BIV 2.17a 2.7 ...q 84.93 79.91 625 79.89 -4.7tVangSTBd BSV 1.08e 1.2 ...q 79.81 77.83 1188 77.77 -1.7tVangTotBd BND 2.06e 2.3 ...q 82.06 78.30 2300 78.11 -4.2tVangExDur EDV 4.81e 3.4 ...q 123.85 107.31 150 105.37 -12.9VangMegG MGK 1.33e 1.0 ...q 129.38 104.61 149 128.40 +15.3VangMegV MGV 1.53e 1.9 ...q 82.04 71.63 115 80.76 +5.6VangMega MGC 1.47e 1.5 ...q 96.61 86.32 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 472 87.90 +2.7VangEMI VXF 1.13e .9 ...q 125.36 104.97 143 121.36 +8.6VangGrth VUG 1.38e .9 ...q 162.36 132.60 554 160.96 +14.4VangLgCp VV 1.84e 1.4 ...q 135.38 115.52 199 134.06 +9.4VangMidC VO 1.76e 1.1 ...q 167.16 145.90 506 163.37 +5.5VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 569 160.64 +8.7VangSCG VBK 1.19e .6 ...q 190.49 151.00 129 184.05 +14.4VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 302 138.19 +4.1VangTSM VTI 2.17e 1.4 ...q 151.84 129.55 2564 149.86 +9.2VangValu VTV 2.05e 1.8 ...q 113.49 99.79 1220 111.55 +4.9VangSP500 VOO 3.81e 1.4 ...q 270.67 230.91 2505 268.24 +9.4VangMCVal VOE 1.76e 1.6 ...q 117.97 104.80 256 113.02 +1.3VangMCGr VOT .82e .6 ...q 143.97 120.85 100 141.17 +10.5VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 7099 78.90 -4.9VangDivAp VIG 1.82e 1.6 ...q 112.61 94.77 593 110.56 +8.4VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 150 111.24 -6.7VangTotW VT 1.53e 2.0 ...q 78.12 70.65 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2049 51.65 -5.6VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 16371 40.32 -12.2VangPacif VPL 1.37e 2.0 ...q 77.96 67.42 297 70.24 -3.6VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2578 56.08 -5.2tVangTEBd VTEB .28e ... ...q 51.95 50.36 915 50.30 -2.7Vang500Gr VOOG 1.62e 1.0 ...q 160.04 128.60 82 159.04 +16.1Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 17 112.38 +2.2VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 7 141.88 +7.2VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 20 169.94 +16.5VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 36 156.96 +12.6VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 20 128.20 +5.3VanMC400G IVOG 1.16e .8 ...q 147.36 125.57 18 143.09 +7.5VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 21 134.90 +5.5VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 7127 43.03 -4.1VangCnD VCR 2.03e 1.1 ...q 182.50 143.11 92 177.05 +13.5VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 108 139.31 -4.6VangEngy VDE 2.37e 2.2 ...q 109.79 87.83 309 107.61 +8.8VangFncl VFH .90e 1.3 ...q 75.48 65.22 476 70.06 VanHC Etf VHT 1.96e 1.1 ...q 181.92 148.31 427 180.13 +16.9VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 103 149.25 +4.8sVangInfT VGT 1.61e .8 ...q 204.20 151.60 419 203.56 +23.6VangMat VAW 2.12e 1.6 ...q 144.65 124.99 67 131.74 -3.6VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 132 117.54 +.8VangTel VOX 3.14e 3.6 ...q 95.57 81.62 266 87.00 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 99.00 536 111.41 +.2tVectorGp VGR 1.60b 11.9 19 22.03 13.34 3515 13.40 -37.1Vectren VVC 1.80 2.5 28 71.74 58.00 589 71.48 +9.9Vectrus VEC ... ... 12 41.48 26.62 30 30.55 -1.0VedantaLtd VEDL 1.20e 9.2 ... 21.99 11.58 385 13.02 -37.5VeevaSys VEEV ... ... ...cc 109.05 52.17 1136 104.40 +88.9VenatorM n VNTR ... ... ... 26.90 8.50 2068 10.02 -54.7Ventas VTR 3.16 6.0 15 65.72 46.55 2574 52.86 -11.9VentasR 43 VTRB 1.36 5.6 ... 25.59 24.15 11 24.23 -3.7Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.7 ...cc 8.57 6.52 15619 7.15 -8.2Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 167 24.66 -3.6Veritiv VRTV ... ... ...dd 51.00 20.35 113 36.22 +25.3VerizonCm VZ 2.41f 4.4 7 55.42 43.97 14930 54.29 +2.6tVerizonC 54 VZA 1.48 5.8 ... 27.23 25.28 122 25.24 -4.3VermilnE g VET 2.03 ... ... 40.59 30.17 154 33.84 -6.8Verso Cp VRS ... ... ... 34.60 5.04 640 33.30 +89.5Versum VSM .24f .7 ... 42.74 33.06 583 35.74 -5.6ViadCorp VVI .40 .7 29 62.50 49.20 51 58.22 +5.1Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 3 46.64 +4.6 VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 26 14.95 +141.5Vipshop VIPS ... ... 5 19.14 5.74 3767 5.99 -48.9VirnetX VHC ... ... ...dd 8.75 2.10 366 4.24 +14.6VirDynCr n BLHY ... ... ... 25.65 24.17 24 24.52 -1.1VirShUS n VESH ... ... ... 24.70 20.86 21.10 -7.6ZweigTR ZTR .97 8.6 ...q 14.18 10.74 91 11.25 -16.0VirtGblMSc VGI 1.87 14.3 ...q 19.46 12.98 44 13.11 -25.1Visa s V .84 .6 50 151.56 104.90 7520 149.37 +31.0VishayInt VSH .34 1.7 ...cc 26.50 17.15 994 20.37 -1.8VishayPrc VPG ... ... 27 45.00 20.50 60 36.74 +46.1VistaGold VGZ ... ... ...dd .87 .45 143 .51 -27.1VistaOutd n VSTO ... ... ...dd 23.71 12.36 415 16.45 +12.9VistraEn n VST ... ... ... 26.29 17.10 6891 25.42 +38.8VitaminSh VSI ... ... 10 13.95 2.95 914 9.48 +115.5VivintSolar VSLR ... ... 15 6.15 2.70 342 5.46 +34.8VMware VMW ... ... 41 165.00 108.46 667 154.58 +23.3VoceraCm VCRA ... ... ...dd 36.95 22.43 197 34.16 +13.0VolarisAv VLRS ... ... ... 12.30 4.87 297 7.51 -6.4VolitionRX VNRX ... ... ... 4.00 1.44 103 2.88 -2.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 9 3.75 -1.3Vonage VG ... ... ...dd 14.73 7.85 1585 14.56 +43.2Vornado VNO 2.52 3.5 25 80.30 64.14 619 71.41 -8.7tVorndo pfK VNOpK 1.43 6.0 ... 25.93 23.64 71 23.78 -5.9Vorndo pfL VNOpL 1.35 5.7 ... 25.58 22.37 42 23.51 -5.5Vornad pfM VNOpM 1.31 6.0 ... 25.45 21.57 34 21.84 -13.0Voxeljet VJET ... ... ... 6.36 3.07 35 4.16 -9.0VoyaAsPcD IAE 1.02 11.1 ...q 11.38 9.14 39 9.18 -12.4VoyaEmHi IHD .92 12.0 ...q 9.86 7.48 93 7.65 -14.0VoyaFincl VOYA .04 .1 18 55.27 39.20 1335 50.97 +3.0VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.54 47 11.18 -2.2VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 161 7.23 -6.7VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 59 15.15 -10.1tVoyaIntHD IID .83 13.2 ...q 7.90 6.28 43 6.29 -16.6VoyaPrRTr PPR .29 5.9 ...q 5.25 4.93 498 4.95 -2.4VoyaNatRs IRR .81 12.9 ...q 7.00 5.75 86 6.27 +.2VulcanM VMC 1.12 1.0 24 141.20 106.10 835 112.85 -12.1W -W&T Off WTI .40 4.2 17 9.88 2.60 3287 9.61 +190.3WBI TacGr WBIA .03e .1 ...q 26.51 23.59 7 24.17 -3.8WBI TactV WBIB .08e .3 ...q 27.48 23.44 6 23.59 -10.5WBI TacYd WBIC .28e 1.2 ...q 24.17 21.35 11 22.51 +.6WBI TacSel WBID .05e .2 ...q 25.62 23.07 6 23.93 -2.3WBI LCTG WBIE .19e .7 ...q 28.44 24.18 6 27.86 +7.0WBI LCTV WBIF .22e .7 ...q 31.10 26.76 6 30.62 +5.9WBI LCTY WBIG .31e 1.2 ...q 28.00 23.71 11 26.92 +4.1WBI LCTS WBIL .04e .1 ...q 29.15 25.36 7 28.19 +2.8WBI PwFact WBIY ... ... ... 28.05 24.06 34 26.90 +1.1WBITacRot WBIR ... ... ... 26.78 24.53 5 24.97 -1.9WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 10 23.98 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 53 23.86 -4.3WEC Engy WEC 2.21 3.3 21 70.09 58.48 1692 66.79 +.5WEX Inc WEX ... ... 38 203.50 111.53 357 196.64 +39.2WNS Hldg WNS ... ... 26 54.38 35.94 140 50.96 +27.0WP Carey WPC 4.10f 6.5 17 72.41 59.23 499 63.02 -8.5WPP plc WPP 3.91e 5.2 ... 103.53 72.92 153 74.87 -17.3sWPX Engy WPX ... ... ...dd 20.44 9.90 8532 20.53 +45.9WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 774 18.04 -16.9WABCO WBC ... ... 16 162.20 110.50 629 118.88 -17.2Wabtec WAB .48 .5 32 115.40 69.75 673 104.97 +28.9WaddellR WDR 1.00 4.8 14 23.82 17.53 1009 20.75 -7.1WageWrks WAGE ... ... 25 65.80 38.40 245 42.97 -30.7WalMart WMT 2.08f 2.2 22 109.98 77.50 6313 94.07 -4.7WalkerDun WD ... ... 8 61.44 42.66 106 52.17 +9.8WarrMet n HCC .20 ... ... 31.65 11.35 682 27.62 +40.1WashPrGp WPG 1.00 14.7 18 8.87 5.40 1651 6.81 -4.4WashPr pfH WPGpH 1.88 8.6 ... 25.40 20.05 18 21.84 -11.2WashPr pfI WPGpI 1.72 8.7 ... 25.26 19.11 7 19.68 -20.5WREIT WRE 1.20 4.0 29 33.75 24.92 392 30.02 -3.5WasteCon s WCN .56 ... 42 81.36 65.06 637 78.58 +10.8WsteMInc WM 1.85 2.1 19 92.85 75.86 1168 89.51 +3.7Waters WAT ... ... 29 220.20 179.27 288 193.46 +.1Watsco WSO 5.80 3.3 33 192.94 155.57 154 175.41 +3.2WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 177.35 +4.9WattsWtr WTS .84 1.0 27 93.35 66.40 68 81.03 +6.7Wayfair W ... ... ...dd 151.20 55.33 883 138.13 +72.1WeathfIntl WFT ... ... ...dd 4.56 2.07 13446 2.81 -32.6WebsterFn WBS 1.32 2.2 19 69.63 51.68 839 60.42 +7.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 50 105.73 41.15 4398 72.01 +62.6WeinRlt WRI 1.58 5.5 10 33.83 25.67 1349 28.63 -12.9WeisMk WMK 1.20 2.8 20 57.82 31.26 191 42.45 +2.6Welbilt WBT ... ... ... 23.85 18.34 1105 20.49 -12.8Wellcare WCG ... ... 37 324.99 162.25 562 315.30 +56.8WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 9 1271.00 -3.0WellsF pfN WFCpN 1.30 5.4 ... 25.43 23.51 72 24.15 -3.8WellsF pfO WFCpO 1.28 5.4 ... 25.36 23.40 87 23.92 -4.8WellsF pfP WFCpP 1.31 5.4 ... 25.48 23.69 32 24.27 -3.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 573 25.49 -5.6WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 66 27.36 -4.4WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 40 25.44 -3.8WellsFargo WFC 1.72f 3.3 13 66.31 50.26 18444 52.65 -13.2WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 53 24.67 -4.9WellsF pfX WFCpX ... ... ... 26.16 24.15 151 24.57 -3.8WellsF pfW WFCpW ... ... ... 26.65 24.32 119 24.93 -4.1WellsF pfV WFCpV ... ... ... 26.82 25.00 56 25.42 -5.2EvgGlbDiv EOD .54m 10.2 ...q 6.34 5.29 79 5.31 -10.5WFAdvInco EAD .82 10.2 ...q 8.77 7.80 114 8.02 -4.5WFAdMSec ERC 1.16 9.4 ...q 13.49 12.10 103 12.28 -6.0WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 16 25.56 -3.5WFAdUtlHi ERH .90 7.3 ...q 13.50 9.51 18 12.40 -6.1Welltower WELL 1.68e 2.7 14 70.87 49.58 2137 61.90 -2.9Welltwr pfI HCNpI 3.25 5.5 ... 64.39 54.50 19 58.80 -1.8WescoAir WAIR ... ... 16 14.23 6.05 430 11.71 +58.2Wesco Intl WCC ... ... 18 69.35 55.30 241 61.12 -10.3WestPhrm WST .56 .5 53 125.09 82.74 729 123.98 +25.7WstnAlliB WAL ... ... 16 64.06 51.82 882 57.55 +1.6tWstnAll56 WALA 1.56 6.3 ... 26.70 24.97 20 24.95 -4.8tWstACpLn TLI .87 8.8 ...q 10.95 9.91 39 9.90 -5.9WAstEMkt EMD .84 6.3 ...q 16.16 13.10 128 13.43 -13.6WsADefOp GDO 1.36 8.4 ...q 18.54 16.12 38 16.18 -10.1WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 32 9.17 -10.3WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 281 6.39 -8.3WAHiInOp HIO .43 8.9 ...q 5.19 4.73 111 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 38 14.52 -4.0WstnAsst PAI .69 5.1 ...q 16.92 13.32 29 13.51 -14.7WstnAsInt SBI .48 5.7 ...q 9.92 8.31 74 8.41 -9.7WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 36 19.67 -14.0tWAMgdMu MMU .78 6.5 ...q 14.60 12.06 121 11.99 -14.8WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 905 10.07 +1.2WAMtDOp DMO 2.82a 12.2 ...q 26.75 21.50 41 23.10 -6.4tWA MunDef MTT 1.01a 4.9 ...q 22.99 20.42 27 20.38 -2.4tWstAMunHi MHF .34 4.7 ...q 7.88 7.08 33 7.09 -4.2WAMunPrt MNP .87 6.3 ...q 15.61 13.65 36 13.76 -9.7WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 39 12.55 -9.1WstAVari GFY .93 5.7 ...q 17.79 16.15 1 16.46 -5.2WAstInfSc WIA .38 3.4 ...q 12.10 11.20 58 11.28 -4.3WAstInfOpp WIW .40 3.7 ...q 11.75 10.83 48 10.86 -4.9WstC&G gs WRN ... ... ... 1.24 .62 17 .69 -31.6WstnGasEq WGP 2.19f 6.9 20 42.92 29.69 327 31.97 -14.0WstnGasPt WES 3.80f 8.4 37 54.40 40.44 584 45.43 -5.5WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 2830 19.08 +.4tWestlkChm WLK 1.59f 1.9 8 124.30 81.88 1762 81.54 -23.5WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 18 24.68 -1.1WestmRs s WMLP .46m 21.3 ...dd 5.58 .98 19 2.17 -22.2tWestpacBk WBK 1.52e 7.9 ... 26.38 19.45 369 19.35 -20.6tWestRck WRK 1.72 3.3 15 71.55 52.78 2025 51.80 -18.1WestwdH WHG 2.72 5.3 11 71.00 50.51 11 51.29 -22.5tWeyerhsr WY 1.36 4.4 27 38.39 31.56 6296 30.90 -12.4WheatPr g WPM .28e ... 22 22.87 15.18 2596 17.01 -23.1tWhrlpl WHR 4.60 4.0 ...dd 190.73 114.91 1245 114.37 -32.2WhtMtIns WTM 1.00 .1 74 980.89 786.23 16 928.75 +9.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 275 13.57 -5.8WhitngPet rs WLL ... ... ...dd 56.47 18.56 2468 53.40 +101.7WidOpW n WOW ... ... ... 15.50 6.03 430 11.96 +13.2 WidePoint WYY ... ... ...dd .73 .40 130 .45 -30.9WildhRs n WRD ... ... ...cc 29.67 11.95 1369 24.27 +31.8WileyJA JW/A 1.20 2.0 17 71.75 51.90 176 60.80 -7.5WileyJB JW/B 1.20 2.0 16 71.40 52.74 0 60.87 -7.3WLyonHm WLH ... ... 8 32.95 15.16 391 15.54 -46.6WmsCos WMB 1.36 4.9 11 33.67 24.00 8274 27.98 -8.2WmsSon WSM 1.72 2.7 20 73.99 44.01 1004 63.13 +22.1Winnbgo WGO .40 1.2 10 58.65 31.65 658 32.64 -41.3Wipro s WIT .03e .6 ... 5.99 4.50 1668 5.23 -4.4WirelessT WTT ... ... ...dd 2.64 1.48 41 2.02 -16.9WT IntQua IQDG ... ... ... 32.75 29.10 4 29.53 -3.8WT ST HiYl SFHY ... ... ... 51.40 48.47 50.32 +2.7WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.98 -.7WT HiYld n WHFY ... ... ... 51.38 48.72 13 50.61 +.5WT Corp n WFIG ... ... ... 50.07 47.25 2 47.72 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 22 30.85 -7.1WT G exMx XMX ... ... ... 31.68 28.16 0 30.67 +3.5WT DyCEu DDEZ ... ... ... 33.88 29.02 0 29.84 -5.3WT DyInEq DDWM ... ... ... 32.00 28.55 78 29.62 -3.0WT DyInSm DDLS ... ... ... 34.74 30.34 6 31.84 -5.0WT DynCJp DDJP ... ... ... 31.29 27.94 29.47 -1.3WTBearEq DYB ... ... ...q 26.88 24.72 21 26.29 +.8WT LgSEq DYLS ... ... ...q 35.96 30.64 29 35.34 +8.5WT EuLoc EZR ... ... ... 34.19 26.35 0 27.02 -13.2WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 0 26.06 -.6WT GlSmC GSD ... ... ... 35.24 30.70 2 31.83 -3.7WTWkDUSE 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 34.15 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.12 108 48.13 -5.1WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 8 30.47 -2.0sWT PutStr PUTW ... ... ... 30.79 26.65 20 30.71 +5.7WT EMexSt XSOE .77e 2.8 ...q 35.10 27.15 184 27.69 -13.1WT JpDvG JHDG ... ... ...q 30.34 26.52 39 29.07 +.4WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 275 32.21 +1.6WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 2 25.70 -4.7WTFltRtTr USFR ... ... ...q 27.90 24.99 305 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 528 63.58 -.2WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.66 -6.7WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 27 32.64 -15.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 24.93 -.5WisYldEn n SHAG ... ... ... 52.53 48.61 19 48.75 -2.0Wis US Mul USMF ... ... ... 31.12 26.09 253 30.54 +9.9GrnHCmdty GCC ... ... ...q 19.89 17.35 28 18.46 -4.0WT Diefa DWM .74e 1.4 ...q 59.63 51.32 17 52.86 -5.2WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 15 41.61 -6.3WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 9 91.10 +3.1WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 9 46.62 -3.9WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 42 63.06 -10.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 72.39 -.6WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 12 41.94 -3.4WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 19 48.02 -5.2WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 8 65.13 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 60 70.74 -7.9WTGxUSDv DNL .99e 1.7 ...q 62.84 55.97 7 56.76 -4.1WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 98 76.64 -4.7WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 1598 58.21 -1.9WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 45 96.04 +4.3WT MCD s DON ... ... ...q 37.56 32.65 663 36.59 +3.7WTAustDiv AUSE 1.46e 2.7 ...q 61.99 54.10 1 54.26 -8.9WTAsiaPxJ AXJL 2.22e 3.4 ...q 75.33 65.32 3 66.03 -5.9WT SC s DES ... ... ...q 30.76 26.45 387 29.26 +.7WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 12 96.41 +3.7WT MgdFut WDTI ... ... ...q 41.50 38.54 25 40.97 +3.5WT EmCur CEW ... ... ...q 20.09 17.63 1 18.09 -6.9WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.09 18.05 18.90 +3.8tWTESCDv DGS 1.29e 2.9 ...q 57.04 44.75 106 44.70 -14.3WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 214 42.91 -5.4tWTGxUSRe DRW 1.22e 4.2 ...q 34.85 28.87 14 28.85 -11.4WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2tWT India EPI .22e .9 ...q 29.52 23.85 2429 23.50 -15.6WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 16 25.38 -2.2WTUSDBull USDU 1.78e ... ...q 27.08 24.78 21 27.04 +4.4WT LowPE EZY .90e 1.0 ...q 88.83 76.09 0 86.89 +6.2WT SCErn EES .95e 2.4 ...q 41.06 33.90 104 39.39 +8.8WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 80 41.00 +3.3WT Er500 s EPS ... ... ...q 33.26 29.09 48 32.83 +5.7WT TotErn EXT 1.49e 4.4 ...q 92.23 30.05 12 33.63 +5.5WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 27 39.77 25.25 459 36.80 +15.4WooriBank WF ... ... ... 49.04 38.29 8 44.73 +.1Workiva WK ... ... 34 40.65 20.50 433 38.65 +80.6WorldFuel INT .24 .8 13 36.64 19.79 355 28.63 +1.7WldW Ent WWE .48 .5 ...cc 97.69 21.22 843 92.87 +203.7sWorldpay WP ... ... ...cc 101.99 67.71 2927 101.82 +38.4Worthgtn WOR .92 2.1 13 49.93 39.52 428 42.99 -2.4WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 53.43 1065 52.84 -13.9X-Y-ZX Finl n XYF ... ... ... 12.50 8.60 109 9.31 -16.1XAI Oct n XFLT ... ... ... 11.15 9.03 65 9.85 +4.8XO Group XOXO ... ... ...cc 35.83 17.49 671 34.68 +87.9XPO Logis XPO ... ... 45 116.27 63.28 1384 113.10 +23.5XeniaHtls n XHR 1.10 4.7 14 25.90 19.08 421 23.40 +8.4sXerium XRM ... ... ...cc 13.48 3.70 71 13.46 +216.0Xerox rs XRX 1.00 3.7 34 37.42 23.52 2256 27.20 -6.7XinyuanRE XIN .40 9.2 6 8.29 3.63 83 4.34 -36.3XtantMd rs XTNT ... ... ...dd 10.08 3.96 4.81 Xylem XYL .84 1.0 34 82.44 62.24 1195 80.61 +18.2YPF Soc YPF .11e .7 ... 26.70 13.14 1015 15.66 -31.6Yamana g AUY .02 .8 ...dd 3.80 2.30 6324 2.50 -19.9Yelp YELP ... ... 27 52.50 36.42 1654 47.99 +14.4Yext n YEXT ... ... ... 27.19 10.58 1099 22.42 +86.4YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 53.50 12.39 347 18.52 -57.9YumBrnds YUM 1.44 1.6 32 91.27 73.37 1120 89.76 +10.0YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 2015 33.91 -15.3YumaEn rs YUMA ... ... ... 1.83 .16 1326 .45 -61.5YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.45 854 16.16 +2.0ZayoGrp ZAYO ... ... 85 39.66 32.91 7279 34.11 -7.3Zedge n ZDGE ... ... ... 4.34 1.85 2 1.96 -28.7Zendesk ZEN ... ... ...dd 72.76 28.81 1126 67.88 +100.6ZimmerBio ZBH .96 .7 18 134.55 104.28 732 129.42 +7.3Zions pfA ZBpA 1.02 4.3 ... 25.28 23.28 2 24.00 -.9Zions pfG ZBpG 1.60 6.0 ... 27.85 26.04 18 26.38 -3.0ZionBc 28 ZBK 1.74 6.2 ... 31.12 27.38 1 28.26 -6.3ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.73 11 24.86 -3.8ZoesKitchn ZOES ... ... ...dd 17.65 8.22 180 12.69 -24.1sZoetis ZTS .50 .5 43 93.67 63.03 3142 93.53 +29.8Zomedica n ZOM ... ... ... 2.98 1.75 13 1.85 -6.4Zuora n ZUO ... ... ... 37.78 18.75 2058 21.10 +2.4ZweigFd ZF 2.44e 23.1 ...q 13.16 10.28 82 10.58 -18.0Zymewks n ZYME ... ... ... 29.00 6.87 69 14.95 +96.9iPt MdFut n VXZB ... ... ... 23.08 16.72 17.17 +2.7iPt ShFut n VXXB ... ... ... 58.10 25.94 23 26.20 -3.9iShSCOp n ESML ... ... ... 28.87 25.24 1 27.82 +6.9iShBrHiY n USHY ... ... ... 50.33 48.13 20 48.69 -2.3iSh US Dv n DIVR ... ... ... 28.11 24.05 4 27.74 +5.2iSh iB D27 n IBDS ... ... ... 25.89 23.29 17 23.34 -6.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 72 17.23 10.39 1 12.92 -11.8AAON AAON .32f .9 45 43.30 29.05 168 35.86 -2.3AC Immun n ACIU ... ... ... 17.40 7.57 103 8.14 -36.4ACI Wwde ACIW ... ... ...cc 28.98 20.23 441 27.25 +20.2ACM Rsc n ACMR ... ... ... 15.60 4.74 21 11.17 +112.8ACNB Cp ACNB .92 2.4 21 41.45 26.80 9 37.60 +27.2AGNC Inv AGNC 2.16 11.7 5 21.90 17.84 7285 18.46 -8.6tAGNC pfB AGNCB 1.94 7.7 ... 26.87 25.28 52 25.24 -2.3AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 18 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 37 1.67 -47.0AMAG Ph AMAG ... ... ...dd 26.10 11.93 1324 21.64 +63.3AMC Net AMCX ... ... 12 69.02 46.89 596 67.26 +24.4ANGI Hme ANGI ... ... ... 23.95 10.24 699 22.19 +112.1ANI Ph h ANIP ... ... 23 74.70 49.76 39 56.32 -12.6ARC Grp ARCW ... ... ...dd 2.95 1.60 18 1.98 -5.9ARCAbio rs ABIO ... ... ...dd 2.00 .45 1859 .69 -48.9ASLAN n ASLN ... ... ...dd 10.44 5.08 6 7.56 +34.8ASML Hld ASML 1.71e .9 37 221.66 167.70 822 191.81 +10.3ASV Hld n ASV ... ... ... 10.80 4.75 27 4.95 -51.2ATA Inc ATAI ... ... ... 3.37 .40 2060 1.29 +184.1ATN Intl ATNI .68 1.0 ...dd 75.94 49.34 64 70.85 +28.2AXT Inc AXTI ... ... 20 10.75 5.80 268 7.05 -19.0AbeonaTh ABEO ... ... ...dd 22.75 10.50 521 11.90 -24.9Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 3.35 -23.9Abiomed ABMD ... ... ...cc 459.75 164.80 470 426.42 +127.5Abraxas AXAS ... ... ... 3.27 1.85 895 2.44 -.8AcaciaC n ACIA ... ... ...dd 48.90 24.72 282 41.42 +14.3AcaciaTc ACTG .50 15.7 ...dd 4.75 3.05 142 3.18 -21.5AcadiaHlt ACHC ... ... 15 48.35 26.92 1548 35.17 +7.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 1949 21.16 -29.7Acasti g rs ACST ... ... ...dd 3.36 .43 2112 1.22 +29.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 369 19.97 -23.8Acceleron XLRN ... ... ...dd 59.59 32.53 268 56.46 +33.0AccessNt ANCX .64f 2.4 23 30.99 25.81 101 26.90 -3.4Accuray ARAY ... ... ...dd 6.15 3.20 823 4.29 -.2AcelRx ACRX ... ... ...dd 5.75 1.55 1426 3.31 +63.5AcerTh rs ACER ... ... ... 34.10 11.36 34 27.90 +101.4AcetoCorp ACET .04 1.7 ...dd 11.98 2.10 1153 2.33 -77.4Achaogen AKAO ... ... ...dd 16.40 3.82 1165 4.67 -56.5AchvLfS rs ACHV ... ... ...dd 38.45 2.40 416 2.56 -80.9Achillion ACHN ... ... ...dd 4.82 2.33 1006 3.89 +35.1AclarisTh n ACRS ... ... ...dd 28.62 14.12 356 15.40 -37.6AcordaTh ACOR ... ... 36 36.35 15.60 670 19.38 -9.7ActivsBliz ATVI .34f .4 47 84.68 57.29 4488 83.02 +31.1AdamasPh ADMS ... ... ...dd 44.00 17.68 751 19.98 -41.0AdamisPh ADMP ... ... ...dd 5.85 2.20 688 3.18 -27.7Adaptim n ADAP ... ... ... 14.63 6.60 522 14.04 +110.2AddusHmC ADUS ... ... 49 72.55 30.95 123 65.67 +88.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 8 1.38 -6.1AdestoTc n IOTS ... ... ...dd 10.80 4.70 236 5.99 -7.1AdialPh n ADIL ... ... ... 4.40 2.51 25 2.70 -33.3AdmaBio ADMA ... ... ...dd 6.96 2.01 299 6.12 +90.7AdobeSy ADBE ... ... 56 277.61 146.60 2595 270.51 +54.4Adomani n ADOM ... ... ... 7.20 .45 312 .53 -87.9Adtran ADTN .36 2.0 ...dd 25.10 13.95 240 18.02 -6.9AduroBio n ADRO ... ... ...dd 11.35 5.10 461 6.16 -17.9 sAdvEmis n ADES 1.00 8.1 3 12.20 7.00 75 12.29 +27.2AdvEnId AEIS ... ... 14 95.00 50.15 305 52.52 -22.2AMD AMD ... ... ...cc 34.14 9.04 189866 28.43 +176.6Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 581 .87 -69.5AdverumBi ADVM ... ... ...dd 8.59 2.85 212 5.92 +69.1AdS Shrt n DWSH ... ... ... 25.75 24.25 39 25.16 +.5AdS Micr n DWMC ... ... ... 26.52 23.69 24.28 -1.7AdvS Vice n ACT ... ... ... 29.50 24.23 28 26.75 +2.1Aegion AEGN ... ... 22 28.19 19.81 66 24.75 -2.7AegleaBio n AGLE ... ... ...dd 12.00 3.75 335 10.19 +88.4tAehrTest h AEHR ... ... ... 4.10 2.08 228 1.99 -26.6Aemetis AMTX ... ... ...dd 3.12 .45 39 1.09 +98.0AeriePhm AERI ... ... ...dd 74.75 47.06 628 59.80 +.1AeroViron AVAV ... ... 50 121.32 41.53 295 108.24 +92.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 52 1.78 -24.6Aethlon rs AEMD ... ... ...dd 2.04 .79 64 1.18 +4.4AeviGeno GNMX ... ... ...dd 2.65 .83 85 1.27 +5.8AffimedNV AFMD ... ... ...dd 7.35 1.15 539 4.34 +233.8Agenus AGEN ... ... ...dd 6.19 1.55 1035 2.15 -34.0AgileThr h AGRX ... ... ...dd 5.40 .23 6449 .47 -82.7Agilysys AGYS ... ... ...dd 16.87 10.77 36 16.02 +30.5AgiosPhm AGIO ... ... ...dd 99.82 51.62 464 73.88 +29.2AgroFresh AGFS ... ... 14 8.75 4.94 106 6.18 -16.5AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 60 2.86 -72.9Aimmune n AIMT ... ... ...dd 42.00 24.64 567 25.97 -31.3AirT Inc AIRT ... ... ...dd 35.74 17.26 2 34.07 +38.0AirTrnsp ATSG ... ... 55 27.67 19.17 706 22.94 -.9AirMedia AMCN ... ... ...dd 2.80 .38 49 .42 -63.4Airgain n AIRG ... ... 53 13.87 7.31 25 13.37 +48.7AkamaiT AKAM ... ... 63 83.08 48.72 1832 69.79 +7.3AkariTh rs AKTX ... ... ... 8.65 1.70 29 2.13 -50.8AkceaTh n AKCA ... ... ... 40.75 15.20 114 31.87 +83.6AkebiaTher AKBA ... ... ...dd 20.25 7.32 1095 9.12 -38.7AkersBios AKER ... ... ...dd 1.82 .12 7353 .34 +153.0Akorn Inc AKRX ... ... 16 33.63 5.25 5208 5.69 -82.3Akoustis n AKTS ... ... ... 9.50 4.86 113 7.59 +21.8Alarm.cm n ALRM ... ... 56 60.20 33.39 264 55.87 +48.0AlaskCom ALSK ... ... 12 2.91 1.39 25 1.64 -38.8Albireo ALBO ... ... ... 39.87 20.88 35 32.57 +27.2Alcentra h ABDC .72 11.9 ...dd 10.78 5.75 104 6.07 -27.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 970 15.66 +36.8AldeyraTh ALDX ... ... ... 16.70 5.55 550 13.04 +91.8Alexion lf ALXN ... ... 52 144.91 102.10 2074 136.71 +14.3Alico ALCO .24 .7 ...dd 34.65 25.55 6 33.91 +14.9AlignTech ALGN ... ... ...cc 398.88 184.67 880 375.26 +68.9AlimerSc h ALIM ... ... ...dd 1.46 .74 108 .96 -27.8Alkermes ALKS ... ... ...dd 71.22 38.23 464 43.80 -20.0Allakos n ALLK ... ... ... 49.11 26.00 192 38.49 +23.2AllgnceBc n ABTX ... ... 30 46.85 34.90 56 43.09 +14.4AllegiantT ALGT 2.80 2.3 9 181.45 117.30 119 123.06 -20.5AllegMrg n ALGR ... ... ... 9.60 9.02 38 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .40 +8.1AllegMrg un ALGRU ... ... ... 10.40 10.04 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 41 10.77 +7.1All MMA n AMMA ... ... ... 2.38 .15 1013 .27 -76.7AllnceRes ARLP 2.08f 10.0 5 21.90 15.55 634 20.80 +5.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.27 +8.6 AlliedMot AMOT .12 .2 49 55.47 25.34 99 50.17 +51.6Alliqua rs ALQA ... ... ...dd 3.85 1.58 6 2.36 +30.4AllotComm ALLT ... ... ...dd 6.55 4.74 10 6.28 +17.8AllscriptH MDRX ... ... ...dd 16.13 10.78 2043 13.88 -4.6tAlnylamP ALNY ... ... ...dd 153.99 86.09 514 88.18 -30.6tAlphaOmg AOSL ... ... 10 18.72 11.00 43 11.20 -31.5Alphabet C GOOG ... ... 33 1273.89 947.84 1207 1202.95 +15.0Alphabet A GOOGL ... ... 37 1291.44 961.95 1311 1211.53 +15.0Alphatc rs ATEC ... ... ... 4.27 2.25 119 3.07 +15.4AlpImmu n ALPN ... ... ...dd 12.87 5.28 9 5.99 -46.5AlpsRtSec n SWIN ... ... ... 33.55 28.14 19 32.75 +10.0AltaMesa n AMR ... ... ...dd 10.79 4.04 659 4.17 -57.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 4440 67.25 -3.7Altair A n ALTR ... ... ...dd 43.99 16.55 314 42.04 +75.8Altisrce n ASPS ... ... 2 37.86 23.18 33 31.94 +14.1AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 778 14.38 +42.8sAmalBk n AMAL ... ... ... 19.75 16.00 66 19.70 +19.4sAmarin AMRN ... ... ... 18.48 2.35 38860 18.20 +353.9Amazon AMZN ... ... ...cc 2050.50 950.37 5167 1952.76 +67.0AmbacF wt AMBCW ... ... ... 8.28 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 299 20.31 +27.1Ambarella AMBA ... ... ...cc 66.23 34.33 640 37.32 -36.5Amdocs DOX 1.00 1.5 18 71.72 61.00 609 65.41 -.1Amedica rs AMDA ... ... ... 6.94 .18 13867 .34 -89.6Amedisys AMED ... ... 68 127.38 45.60 256 118.74 +125.3AMERCO UHAL 1.50e ... 18 400.99 317.43 14 353.70 -6.4AmeriHld n AMRH ... ... ... 13.50 .70 39 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.8 19 6.50 5.25 148 5.65 -6.6AmCarM CRMT ... ... 16 89.85 40.15 54 77.52 +73.6AmAirlines AAL .40 1.0 7 59.08 35.64 6366 38.80 -25.4AmElTech AETI ... ... ...dd 2.53 .62 61 .77 -48.7AmFinTr n AFIN 1.10 7.3 ... 18.50 13.15 111 15.06 +.4AmerNtl AMNB 1.00 2.7 16 43.00 34.95 156 37.72 -1.5AmNatIns ANAT 3.28 2.6 22 134.03 112.89 38 127.06 -.9AmOutBr AOBC ... ... 39 16.50 8.32 1786 14.43 +12.4AmPubEd APEI ... ... 23 46.15 19.30 57 31.33 +25.1AmRailcar ARII 1.60 3.4 6 47.77 34.76 65 46.97 +12.8AmrRvr AMRB .20 1.3 28 17.50 12.21 11 15.40 +1.0ASoft lf AMSWA .44 3.6 36 18.94 10.74 161 12.23 +5.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 62 7.00 +92.8AWoodmk AMWD ... ... 21 148.44 74.87 116 76.94 -40.9tAmerisBc ABCB .40 .9 18 59.05 44.48 293 46.75 -3.0Amerisafe AMSF .88 1.4 24 67.82 52.00 42 61.62 AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 13 4.28 +3.1AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.00 -3.4AmesNatl ATLO .92f 3.3 17 32.15 26.00 9 27.97 +.4Amgen AMGN 5.28 2.6 18 210.19 163.31 1928 206.90 +19.0AmicusTh FOLD ... ... ... 17.62 11.57 4959 13.10 -9.0AmkorTch AMKR ... ... 6 11.88 7.18 1205 7.48 -25.6Amphastar AMPH ... ... ... 20.45 14.40 165 19.25 +.1AmpOnRt ef IBUY ... ... ... 54.55 35.84 64 49.55 +21.2AmtechSys ASYS ... ... ... 15.45 4.56 96 5.14 -49.0Amyris rs AMRS ... ... ...dd 9.22 2.82 1041 7.85 +109.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 42

AnalogDev ADI 1.92 2.1 24 103.59 80.95 2899 91.83 +3.1Anaptys n ANAB ... ... ... 134.00 34.56 308 96.68 -4.0Anavex rs AVXL ... ... ...dd 5.15 1.85 186 2.67 -17.1AnchBcWA ANCB ... ... 19 30.05 24.00 0 27.32 +10.2Andersons ANDE .66 1.8 29 41.70 29.60 105 37.45 +20.2AngioDyn ANGO ... ... 27 24.49 15.16 311 21.02 +26.4AnikaTh ANIK ... ... 21 69.81 28.54 74 41.91 -22.3AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 52 190.45 123.16 319 182.22 +23.5AntaresP ATRS ... ... ...dd 4.09 1.58 3684 3.78 +89.9Apellis n APLS ... ... ... 32.00 12.45 243 17.45 -19.6ApogeeE APOG .63 1.5 15 51.33 37.24 430 42.09 -8.0ApollEnd rs APEN ... ... ... 9.65 3.75 46 7.23 +29.0ApolloInv AINV .60 10.9 ... 6.20 5.18 702 5.48 -3.2ApolMed n AMEH ... ... ... 30.00 10.00 53 19.05 -20.6AppFolio n APPF ... ... ...cc 91.49 37.56 126 74.97 +80.7Appian A n APPN ... ... ... 43.61 19.62 625 28.99 -7.9sApple Inc AAPL 2.92 1.3 27 230.00 150.24 28540 232.07 +37.1ApplRecy h ARCI ... ... ...dd 1.68 .59 353 .91 -12.9AplDNA wt APDNW ... ... ... .85 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 178 1.55 -2.5AppGenTc AGTC ... ... ...dd 7.50 3.25 158 6.58 +82.8ApldMatl AMAT .80 2.1 11 62.40 37.39 6826 38.92 -23.9tApldOptoel AAOI ... ... 15 65.75 22.54 2169 24.91 -34.1Approach AREX ... ... 10 4.21 1.96 135 2.25 -24.0Apptio n APTI ... ... ... 41.36 18.16 267 35.04 +49.0ApricusB rs APRI ... ... ...dd 3.34 .25 580 .36 -80.7AptevoTh n APVO ... ... ... 6.35 2.15 183 4.58 +8.0Aptinyx n APTX ... ... ... 32.25 17.35 42 28.93 +43.2AptoseB g APTO ... ... ...dd 4.55 1.30 118 2.61 +16.5AquaMetal h AQMS ... ... ...dd 7.16 1.42 224 2.65 +24.4AquaB Tc n AQB ... ... ...dd 9.99 2.25 34 3.13 -11.1AquestTh n AQST ... ... ... 20.70 14.75 137 17.85 +11.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 139 2.85 -75.8ArQule ARQL ... ... ...dd 7.21 .97 829 5.16 +212.7Aradigm h ARDM ... ... ...dd 7.35 1.03 1226 1.73 -74.2AratanaTh PETX ... ... ...dd 7.28 3.67 190 5.77 +9.7ArbutusB g ABUS ... ... ...dd 12.60 4.30 145 9.50 +88.1ArcBest ARCB .32 .7 17 51.45 29.40 191 48.19 +34.8ArcadB rsn RKDA ... ... ... 66.56 3.60 68 4.82 -12.4ArchCap s ACGL ... ... 26 34.20 25.71 1148 29.29 -3.2tArchCap pfF ACGLO 1.36 6.0 ... 25.99 23.10 51 22.75 -10.2tArchC pfE ACGLP 1.31 5.8 ... 25.25 22.47 92 22.63 -9.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.56 2.26 27 3.60 -10.2ArcoPlat n ARCE ... ... ... 25.59 20.60 244 23.22 -1.2ArcturusT rs ARCT ... ... ... 15.19 4.78 18 8.31 +4.5Ardelyx ARDX ... ... ... 8.65 3.58 272 4.07 -38.3ArenaPh rs ARNA ... ... ...dd 50.05 24.33 553 47.59 +40.1AresCap ARCC 1.56f 9.1 9 17.58 15.03 1302 17.15 +9.1Argenx n ARGX ... ... ...cc 103.00 22.21 124 74.11 +17.4AridisPh n ARDS ... ... ... 13.85 11.25 3 12.98 -.2ArkRst ARKR 1.00 4.3 86 29.49 20.20 2 23.20 -14.2Arotech ARTX ... ... 21 4.25 2.70 197 3.16 -11.0ArrayBio ARRY ... ... ...dd 20.21 9.98 2089 15.65 +22.3ArrisIntl ARRS ... ... 30 30.00 22.33 1271 25.81 +.5ArrowFn AROW 1.04b 2.8 15 38.98 29.91 17 36.78 +11.6ArrCountR n DWCR ... ... ... 33.04 27.55 28.57 -5.4ArwDWATc DWAT .09e .7 ...q 12.84 11.29 0 12.63 +8.5ArrowPhm ARWR ... ... ...dd 22.39 3.01 2057 18.56 +404.3Arsanis n ASNS ... ... 2 28.69 1.50 242 1.68 -86.8ArtesRes ARTNA .97f 2.8 24 43.22 32.00 22 35.11 -8.9ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 6 2.58 -13.5Arvinas n ARVN ... ... ... 21.25 14.00 86 15.65 -2.5AscenaRtl ASNA ... ... ...dd 5.29 1.69 3010 4.05 +72.3Ascendis n ASND ... ... ... 76.99 31.56 38 68.18 +70.2AscentCap ASCMA ... ... ... 14.15 .76 76 1.82 -84.2AsiaPWire APWC .08e 3.2 ... 3.05 2.26 15 2.48 -9.8AspenGp n ASPU ... ... ... 9.61 5.85 73 6.70 -24.9AspenTech AZPN ... ... 30 118.86 61.71 611 110.14 +66.4AssembBio ASMB ... ... ...dd 67.36 27.00 492 31.94 -29.4AssertThr ASRT ... ... ...dd 9.48 4.31 573 5.65 -29.8AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 3.93 +14.1Astec ASTE .44f .8 18 64.80 44.92 126 51.87 -11.3AstroNova ALOT .28 1.3 45 23.95 11.00 7 21.93 +58.3Astronics ATRO ... ... 46 49.45 29.65 53 42.30 +2.0Astrotch rs ASTC ... ... ...dd 8.15 1.64 41 2.64 -21.2AsureSftw h ASUR ... ... ...dd 19.78 10.08 339 11.63 -17.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 272 42.16 +132.9athenahlth ATHN ... ... 81 163.94 111.61 542 125.98 -5.3Athenex n ATNX ... ... ... 20.90 13.28 149 15.45 -2.8Athersys ATHX ... ... ...dd 3.09 1.29 646 2.13 +17.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2 2.61 -23.3AtlCapBc n ACBI ... ... 23 21.60 15.20 231 16.77 -4.7AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 143 20.49 -3.4Atlanticus ATLC ... ... ... 4.91 1.52 79 3.90 +62.5AtlasAir AAWW ... ... 7 75.29 50.65 142 63.03 +7.5AtlasFin AFH ... ... ...dd 21.50 8.05 36 10.06 -51.0AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 1 25.43 -2.4Atlassian n TEAM ... ... ...dd 98.21 35.00 1930 92.90 +104.1Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.95 +37.4AtriCure ATRC ... ... ...dd 36.49 14.88 187 33.69 +84.7Atrion ATRI 5.40f .8 53 705.00 516.85 9 670.14 +6.3AttisInd hn ATIS ... ... ... 3.63 .23 209 .31 -70.8AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 307 17.89 +156.3aTyrPhm h LIFE ... ... ... 6.50 .60 864 .79 -77.4AubNB AUBN .96 2.4 18 53.96 33.22 7 39.49 +1.5Audentes n BOLD ... ... ...dd 46.18 24.32 242 34.99 +12.0AudioEye n AEYE ... ... ... 10.24 7.00 3 8.58 +17.5AudCodes AUDC .20p ... 25 11.48 6.15 99 9.86 +34.0AuriniaPh AUPH ... ... ...dd 7.60 4.41 543 6.45 +42.4AuroraMob n JG ... ... ... 11.72 5.00 67 7.00 -20.5AutoWeb AUTO ... ... 8 9.91 2.65 28 2.96 -67.1Autodesk ADSK ... ... ...dd 159.94 101.55 1508 154.87 +47.7Autolus n AUTL ... ... ... 33.50 19.17 8 28.66 +14.6sAutoData ADP 2.76f 1.8 40 152.47 107.61 1341 151.59 +29.4AvadelPh AVDL ... ... ...dd 11.93 3.98 158 4.64 -43.4AveThera n ATXI ... ... ... 5.90 2.38 10 2.51 -30.7AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1982 2.90 +3.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 7 16.38 +8.0AvidBios rs CDMO ... ... ...dd 8.44 2.24 474 6.50 +67.5AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 299 6.08 +12.8Avingr nrs AVGR ... ... ...dd 16.40 .95 262 1.37 -81.2AvisBudg CAR ... ... 11 50.88 29.94 1049 33.33 -24.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 0 10.15 +2.3Avnet AVT .80f 1.8 12 49.41 36.46 855 43.62 +10.1tAvroBio n AVRO ... ... ... 53.70 20.47 271 23.54 -24.6Aware AWRE ... ... 35 4.87 3.00 6 3.83 -14.9Axcelis rs ACLS ... ... 6 37.05 18.35 169 19.95 -30.5AxoGen AXGN ... ... ...dd 56.85 18.10 453 37.23 +31.6AxonEntpr AAXN ... ... ...cc 76.45 20.57 337 64.76 +144.4AxosFinl BOFI ... ... 15 45.18 24.20 34.39 +15.0AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 25.74 -.3Axovant n AXON ... ... ...dd 8.01 1.02 201 2.28 -56.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 416 3.71 -33.8AytuBioS rs AYTU ... ... ... 136.40 2.40 548 2.51 -94.4AzurRx n AZRX ... ... ... 4.08 2.20 22 2.72 -25.2B -: B Comm BCOM 3.58e ... ... 20.49 6.27 2 10.49 -43.0BRileyFn RILY .49e 2.2 23 23.70 15.75 25 22.45 +24.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 17 25.55 -1.7BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 11 25.40 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.98 -1.6BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 4 25.90 +3.2BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 11 24.95 +.3tBCB Bc BCBP .56 4.1 15 16.10 13.44 15 13.79 -4.9BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 27.56 +.1BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1232 11.73 -22.4BIO-key n BKYI ... ... ... 3.64 1.20 10 1.47 -16.9BJsRest BJRI .44 .7 28 76.50 29.40 442 67.63 +85.8BMC Stock BMCH ... ... 20 25.70 17.10 366 18.50 -26.9BOK BOKF 2.00f 2.1 16 107.00 80.11 462 96.83 +4.9BOK 56 n BOKFL 1.34 5.5 ... 26.09 24.47 11 24.54 -4.2BOS Ltd BOSC ... ... ...dd 2.97 1.71 5 2.37 +8.2BSB Bcp BLMT ... ... 18 36.50 27.75 10 32.57 +11.4Baidu BIDU ... ... 8 284.22 207.74 2402 216.35 -7.6Balchem BCPC .42f .4 47 117.79 70.23 73 108.71 +34.9BallardPw BLDP ... ... ...dd 5.94 2.57 674 4.25 -3.6BncFstOK s BANF 1.20f 2.0 19 65.70 50.80 25 59.34 +16.0Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 3 16.06 +8.9BncpBnk lf TBBK ... ... ...dd 12.00 8.13 100 9.66 -2.2Bandwith n BAND ... ... 44 55.51 18.05 87 54.01 +133.6BankOZK OZK .84f 2.2 12 53.70 37.09 1092 38.54 -20.5BkCmcCA BOCH .16 1.4 15 13.21 8.40 22 11.80 +2.6BankMarin BMRC 1.28f 1.5 22 90.85 63.50 13 83.40 +22.6BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.74 +6.3BkPrince n BPRN ... ... ... 35.45 30.03 8 30.75 -10.5BankSC BKSC .60a 2.9 20 22.50 15.96 2 20.66 +17.7BkofJames BOTJ .24 1.5 16 18.00 14.23 9 15.79 +5.8Bank7 n BSVN ... ... ... 20.74 18.34 8 18.95 -.7BankFncl BFIN .36f 2.3 24 18.62 14.79 14 15.63 +1.9BankwellF BWFG .48 1.5 15 37.95 30.11 22 31.37 -8.6Banner Cp BANR 1.44f 2.3 19 67.11 52.20 254 62.16 +12.8Baozun n BZUN ... ... ...cc 67.41 26.77 1127 44.53 +41.1sBiPTrLBear DLBS ... ... ...q 22.73 14.71 7 22.90 +40.1sBiP10yTBear DTYS ... ... ...q 24.96 16.37 61 24.87 +36.3BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 30.19 -1.8BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 41.81 31.31 41.09 +17.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 30.68 21.14 13 31.07 +41.4BarHilc 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 54.41 23 65.87 +2.1BassettF BSET .50f 2.4 42 40.95 19.90 22 21.10 -43.9BayCom n BCML ... ... 57 26.94 22.50 17 25.56 +10.6BeacnRfg BECN ... ... 19 66.48 33.02 776 34.68 -45.6BeasleyB BBGI .20 2.9 2 14.40 6.00 12 6.94 -48.2tBedBath BBBY .64 4.6 5 24.74 14.01 5635 13.96 -36.5BeiGene n BGNE ... ... ...dd 220.10 77.54 166 169.00 +72.9BelFuse A BELFA .24 1.2 21 29.90 15.24 20.27 -7.1BelFuseB BELFB .28 1.1 25 33.45 17.10 13 26.23 +4.2Belleroph n BLPH ... ... ...dd 3.30 .47 232 1.11 -57.1BellicumP BLCM ... ... ...dd 12.22 5.02 424 6.35 -24.5BenefBncp BNCL .24a 1.4 ... 18.60 14.75 258 17.15 +4.3Benetfoc BNFT ... ... ...dd 44.70 21.75 161 38.15 +41.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.45 -17.2sBerryPet n BRY ... ... ... 18.01 11.71 225 17.78 +34.2Beyondsp n BYSI ... ... ... 40.87 19.15 8 24.80 -14.7Big 5Sprt BGFV .60 11.8 5 9.75 4.65 521 5.10 -32.9BigRockP 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 ... ... 51 22.70 9.09 18021 14.37 +27.8BioTechne TECH 1.28 .6 61 206.04 120.61 340 200.33 +54.6BioDlvry lf BDSI ... ... ...dd 3.20 1.70 487 2.96 +.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 3.29 -27.7BioLifeSol BLFS ... ... ... 26.35 4.63 865 13.89 +131.5BioLneRx h BLRX ... ... ... 1.34 .78 3695 1.34 +22.9BioSigTc n BSGM ... ... ... 7.13 5.11 65 5.37 -19.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 79 7.59 -31.2BioanlySys BASI ... ... 34 2.95 1.37 4 1.69 -31.0Bioblast rs ORPN ... ... ... 5.99 1.03 271 1.34 -41.4tBiocept rs BIOC ... ... ... 40.50 2.59 180 2.60 -87.5Biocryst BCRX ... ... ...dd 8.13 4.12 278 7.30 +48.7Biofront n BFRA ... ... ... 17.98 11.25 1 13.52 +11.0Biogen BIIB ... ... 22 388.67 249.17 1099 352.75 +10.7BioMarin BMRN ... ... ...dd 106.20 75.81 1065 99.68 +11.8Biomeri n BMRA ... ... ... 9.32 2.69 8 3.51 -6.1Bionano n BNGO ... ... ... 10.00 5.51 4 7.26 +3.9BiondVax n BVXV ... ... ... 7.85 4.60 18 5.40 +.7BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 297 3.16 +8.6BioSpecif BSTC ... ... 36 62.50 38.05 17 59.72 +37.8BioTelem BEAT ... ... ...cc 66.02 23.30 339 60.26 +101.5BisnCap n BCAC ... ... ... 10.50 9.67 10.20 +3.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 0 .51 +34.6BlackBox BBOX .48 41.7 ...dd 4.15 .75 758 1.15 -67.6BlRidgAc n BRAC ... ... ... 12.11 9.52 9.90 +2.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0 BlackLin n BL ... ... ... 58.11 31.53 287 53.70 +63.7BlkRkCap BKCC .72 12.1 85 7.57 5.48 199 5.93 -4.8BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 185 14.25 -6.7Blckbaud BLKB .48 .5 66 120.35 86.80 160 98.40 +4.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 120 2.36 -24.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 739 19.51 -8.6Blucora BCOR ... ... ...cc 41.35 19.05 328 37.01 +67.5BlueBird BLBD ... ... 10 26.95 15.66 370 25.28 +27.0BlueHBcp BHBK .80 3.3 31 25.80 18.45 402 24.44 +21.6BluebBio BLUE ... ... ...dd 236.17 119.90 685 144.00 -19.1BlueknEP BKEP .32m 13.7 ... 5.95 2.09 81 2.33 -54.3Bluekn pf BKEPP .72 11.3 ... 8.00 5.99 31 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 57.44 171 74.26 -1.5Boingo WIFI ... ... ...dd 35.98 20.02 2241 33.54 +49.1Bojangles n BOJA ... ... 10 17.10 11.35 371 15.78 +33.7BonsoElec BNSO ... ... ... 5.04 2.06 7 2.85 +16.3BookingHl BKNG ... ... 28 2228.99 1630.56 339 1972.63 +13.5BorqsTch BRQS ... ... 79 10.00 4.00 0 4.74 -13.0BosOma n BOMN ... ... ... 35.49 15.53 25 29.21 -9.8BostPrv BPFH .48 3.5 18 17.85 13.20 350 13.75 -11.0BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 98 74.05 31.73 297 71.62 +106.5Boxlight n BOXL ... ... ...dd 17.40 2.70 35 2.75 -52.5Brainstorm BCLI ... ... ...dd 5.35 2.88 52 3.90 -.5BridgeBcp BDGE .92 2.8 17 38.00 31.72 38 32.72 -6.5Bridglne rs BLIN ... ... ... 4.45 .79 1007 1.00 -58.8BridgBcs n BWB ... ... ... 13.87 12.29 13 13.00 +3.0BridgfdFds BRID ... ... 17 21.55 12.20 2 17.00 +35.5Brightcove BCOV ... ... ...dd 10.75 6.30 69 8.11 +14.2BrghtFn n BHF ... ... ...dd 67.55 39.24 1313 45.33 -22.7BrghtFn pf n BHFAL ... ... ... 25.16 24.65 116 24.89 -.4BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 1946 249.42 -2.9BroadVis BVSN ... ... ...dd 4.50 1.59 5 1.84 -48.9BrdwyFn h BYFC ... ... ...cc 2.60 1.37 5 1.41 -40.3BroadwdE BWEN ... ... ...dd 4.11 2.01 11 2.20 -19.1BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 2416 20.53 -7.4BrkdPr A n BPR ... ... ... 21.16 19.19 2392 20.46 -1.6BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 44 24.39 -1.3BrklneB BRKL .40 2.4 18 19.35 14.45 378 16.82 +7.1BrooksAuto BRKS .40 1.1 36 39.75 21.75 539 35.29 +48.0BrukerCp BRKR .16 .5 30 36.53 28.13 1143 33.68 -1.9BrynMawr BMTC 1.00f 2.2 26 50.35 40.80 111 45.98 +4.0Bsquare BSQR ... ... ...dd 5.55 1.75 94 2.15 -53.8BldrFstSrc BLDR ... ... 12 23.28 14.00 1089 14.22 -34.7BusinFst n BFST .32 1.2 42 30.00 23.10 22 26.08 +3.2C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 1 56.88 -1.9CA Inc CA 1.02 2.3 22 44.25 31.45 3651 44.07 +32.4CAS Med CASM ... ... ...dd 2.70 .59 80 2.24 +190.9CASI Phr h CASI ... ... ...dd 8.89 1.69 289 4.44 +36.6CB FnSvcs CBFV .88 3.0 20 36.95 27.53 6 29.20 -2.7CBAK En h CBAK ... ... ... 2.35 .49 3 .67 -54.4tCBM Bcp n CBMB ... ... ... 13.20 12.57 128 12.65 -1.2CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 104.20 -16.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 110 35.44 +19.5CDK Globl CDK .60 1.0 24 76.04 59.84 449 61.51 -13.7CDW Corp CDW .84 1.0 31 90.50 65.59 880 88.30 +27.1CEVA Inc CEVA ... ... 29 51.80 26.10 76 28.55 -38.1CH Robins CHRW 1.84 1.9 29 101.20 74.30 955 97.93 +9.9CHF Sol rs CHFS ... ... ...dd 24.45 .93 493 1.26 -63.7tCHS Inc pf CHSCP 2.00 7.0 ... 30.98 28.89 70 28.75 -4.6tCHS pfB CHSCO 1.97 7.2 ... 29.83 27.78 53 27.40 -4.9tCHS pfB2 CHSCN 1.78 6.8 ... 29.20 26.16 56 25.94 -5.2tCHS pfB3 CHSCM 1.69 6.6 ... 27.84 25.56 54 25.61 -3.2tCHS pfB4 CHSCL 1.88 7.0 ... 28.92 27.15 58 26.79 -4.8CIM CmTr CMCT .50a 3.4 40 20.40 11.75 15 14.75 -22.8CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 59 9.50 +72.4CM Finan CMFN 1.00 11.5 8 9.90 7.40 15 8.72 +7.0CM Fin23 n CMFNL ... ... ... 27.77 24.82 11 25.00 -.3CM SevSt n CMSS ... ... ... 11.00 9.59 156 10.10 +4.7CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 1 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 132.33 1128 175.45 +20.1CNBFnPA CCNE .68f 2.4 15 32.86 25.25 10 28.52 +8.7CPI Crd rs PMTS ... ... ... 7.80 1.93 16 3.00 -18.3CPS Tech CPSH ... ... 24 2.20 1.04 9 1.41 -15.1CRA Intl CRAI .68 1.4 23 58.75 40.86 27 48.68 +8.3CRISPR n CRSP ... ... ... 73.90 16.51 1335 39.00 +66.1CSG Sys CSGS .84 2.2 24 48.82 36.38 189 38.67 -11.8CSI Comp CCLP .75 13.5 ...dd 8.05 4.51 106 5.57 +1.8CSP Inc CSPI .60f 4.5 29 18.89 8.75 3 13.25 -16.2CSW Ind n CSWI ... ... 37 57.20 41.57 39 53.21 +15.8CSX CSX .88 1.2 11 76.24 48.26 4046 74.99 +36.3CTI BioP rs CTIC ... ... ...dd 5.36 1.70 246 2.19 -18.3CTI Inds CTIB ... ... ... 5.09 2.93 10 3.72 -8.6CUI Glbl CUI ... ... ...dd 4.35 2.14 63 2.25 -18.2CVB Fncl CVBF .56 2.5 19 25.49 21.64 615 22.36 -5.1CVD Eqp CVV ... ... 16 13.50 5.25 9 6.28 -46.0CabotMicro CCMP 1.60 1.6 31 123.76 79.36 133 102.82 +9.3Cadence CDNS ... ... 45 47.40 35.49 1450 44.90 +7.4Cadiz h CDZI ... ... ...dd 14.75 8.85 93 11.12 -22.0CaesarStne CSTE .44e 2.4 38 30.45 12.50 179 18.10 -17.7CaesarsEnt CZR ... ... ...dd 14.50 8.55 10745 10.32 -18.4CafePress PRSS ... ... ...dd 2.20 1.12 47 1.45 -21.4Cal-Maine CALM 2.52e 5.7 10 52.30 38.51 675 44.29 -.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 43 5.77 +64.4CalaCvHi CHY 1.20 10.2 ...q 13.73 10.60 969 11.81 -.3CalaCvOp CHI 1.14 10.2 ...q 12.94 10.01 1206 11.17 -.2CalaCv&Inc CCD 2.00 9.3 ...q 22.99 18.15 92 21.41 +6.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.57 236 8.97 -1.2CalaGTR CGO 1.20 8.8 ...q 16.34 13.33 91 13.63 -9.5CalaStrTR CSQ .99 7.4 ...q 13.62 11.00 358 13.41 +11.0CalAmp CAMP ... ... 51 25.45 19.31 444 21.09 -1.6CalavoGr h CVGW .95f 1.0 40 108.00 68.70 156 99.64 +18.1Calithera CALA ... ... ...dd 18.35 4.05 167 5.29 -36.6CalumetSp CLMT ... ... ...dd 9.95 6.10 156 6.40 -16.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 55 14.99 -32.0CambLrn ABCD 1.36 11.9 37 13.98 5.19 43 11.40 +100.7CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 10 87.61 +9.8CamdnN s CAC 1.20 2.8 22 47.86 40.25 11 42.72 +1.4Camtek h CAMT .56 6.4 14 11.11 5.13 92 8.75 +53.0CdnSolar CSIQ ... ... 6 19.09 11.37 325 14.62 -13.3CancrGen h CGIX ... ... ...dd 3.50 .82 190 .93 -49.7CantbryPk CPHC .28 1.8 24 17.72 11.75 4 15.30 -5.8CpStarFn n CSTR .04p ... 49 22.22 15.88 33 17.32 -16.6CapBcp n CBNK ... ... ... 13.19 12.60 12 12.85 +.4CapCtyBk CCBG .36f 1.5 20 26.50 20.22 14 23.58 +2.8CapProd CPLP .32 11.0 16 3.60 2.69 333 2.90 -13.7CapSwst CSWC 1.36f 7.1 19 19.80 14.85 13 19.14 +15.7CapitalaF CPTA 1.00 11.5 12 10.00 6.88 49 8.73 +19.9Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 24.86 -1.3CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 21 15.11 12.19 287 12.80 -4.5Capricor CAPR ... ... ...dd 4.25 .97 84 1.07 -32.3CpstnTur rs CPST ... ... ...dd 1.90 .67 440 1.02 +32.5CarGurus n CARG ... ... ...cc 57.25 25.85 995 52.13 +73.9CaraThera CARA ... ... ...dd 24.30 11.11 547 22.62 +84.8CarbBlk n CBLK ... ... ...dd 35.00 19.30 504 20.47 -14.5Carbonite CARB ... ... ...cc 43.63 20.50 316 34.73 +38.4CardiovSys CSII ... ... ... 40.00 20.58 197 38.22 +61.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 105 22.93 +71.5Cardtronic CATM ... ... 23 39.10 15.80 505 32.21 +73.9CareTrust CTRE .82 4.8 34 19.76 12.73 278 17.12 +2.1CareDx h CDNA ... ... ...dd 29.60 3.65 569 27.34 +272.5CareerEd CECO .30f 2.1 ...dd 19.07 10.13 176 14.50 +20.0CarlyleGp CG 1.38e 6.0 9 25.90 19.50 357 23.00 +.4tCarlGp pfA TCGP 1.47 6.6 ... 25.85 22.26 237 22.16 -12.7CaroFin s CARO .28 .7 19 45.58 34.73 62 37.71 +1.5CarolTrBk CART ... ... 31 10.00 7.40 1 8.35 -12.6Carrizo CRZO ... ... 52 31.57 13.50 1735 25.19 +18.4CarrolsRst TAST ... ... 18 16.40 9.90 158 14.03 +15.5CarverBc lf CARV ... ... 44 11.94 2.01 4.40 +51.3CasaSys n CASA ... ... 76 34.21 11.26 412 14.40 -18.9CasellaW CWST ... ... ...dd 33.94 16.64 130 29.76 +29.3Caseys CASY 1.16 .9 30 130.74 90.42 280 126.21 +12.7CassInfo CASS 1.04 1.6 32 74.49 54.37 12 64.98 +11.6Catabasis n CATB ... ... ... 3.78 .61 3013 .78 -47.9CatalstB rs CBIO ... ... ...dd 37.00 4.15 279 11.05 -19.0CatalystPh CPRX ... ... ...dd 4.51 2.18 569 3.54 -9.5Catasys n CATS ... ... ... 14.29 3.30 110 11.44 +205.1CathayGen CATY .96 2.3 16 45.59 38.46 592 42.37 +.5CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 139.50 72 250.49 +64.1CecoEnv CECE .30 3.7 ... 9.42 4.00 52 8.10 +57.9Celcuity n CELC ... ... ... 31.00 11.68 15 28.82 +52.1Celgene CELG ... ... 28 147.17 74.13 3921 91.87 -12.0Celgene rt CELGZ ... ... ... 2.65 .11 5 1.40 +44.3CelldexTh CLDX ... ... ...dd 3.26 .40 2149 .44 -84.4CellectBio n APOP ... ... ... 13.50 4.40 13 4.59 -34.4CellectB 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 2.03 822 2.98 -78.2Cellectis n CLLS ... ... ...dd 38.85 22.62 186 28.41 -2.5CallularBio CBMG ... ... ...dd 25.00 9.25 184 19.15 +70.2Celsion rs CLSN ... ... ...dd 6.06 1.48 306 2.79 +4.1CelsiusH n CELH ... ... ... 6.20 3.05 51 3.96 -24.6tCelyad n CYAD ... ... ... 64.75 24.54 15 23.91 -44.5Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 71 1.50 -41.2Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.62 -24.9sCntRsDvA CDEV ... ... ... 22.61 15.78 2788 22.75 +14.9CntrStBk CSFL .40 1.4 ... 32.27 25.03 725 28.42 +10.5CEurMed CETV ... ... ...dd 5.20 3.40 44 3.62 -22.2CentrlFd rs CFBK ... ... 29 16.95 12.32 5 14.55 -3.8CentGard lf CENT ... ... 19 45.02 34.81 52 35.63 -8.5CenGrdA lf CENTA ... ... ... 41.97 32.49 147 32.64 -13.4CntlVyCm CVCY .32f 1.5 17 22.75 18.05 15 20.88 +3.5tCentAl CENX ... ... 16 24.77 11.04 11445 10.52 -46.4CntyBcMA CNBKA .48 .6 ... 89.40 70.55 4 75.04 -4.1CentCas CNTY ... ... 46 9.85 7.25 51 7.40 -18.9CeragonN CRNT ... ... ... 4.15 1.64 239 3.44 +73.7Cerecor n CERC ... ... ...dd 5.74 .83 48 4.44 +38.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1639 64.72 -4.0CerusCp CERS ... ... ...dd 8.05 2.74 560 7.02 +107.7CescaTh h KOOL ... ... ... 6.44 .22 1185 .44 -85.4Chaisma n CHMA ... ... ...dd 3.80 1.20 74 3.50 +105.9ChampO hrs CSBR ... ... ...dd 17.90 3.05 284 13.80 +255.7Changyou CYOU ... ... 5 27.93 12.68 120 13.48 -45.7Chantic rs BURG ... ... ... 5.15 1.81 5 2.47 -6.1CharlsCol h CTHR ... ... ...dd 1.60 .80 31 .90 -33.3ChartInds GTLS ... ... 51 80.31 37.31 368 75.84 +61.8ChartCm n CHTR ... ... ...cc 396.64 250.10 1716 325.29 -3.2ChkPoint CHKP ... ... 23 120.81 93.76 965 116.69 +12.6CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 189 4.09 -60.8ChckPnt n CKPT ... ... ... 8.20 2.22 32 3.32 -14.4Cheesecake CAKE 1.32f 2.5 17 60.19 40.82 439 52.04 +8.0ChefsWhs CHEF ... ... 71 38.20 16.15 156 35.68 +74.0Chembio CEMI ... ... ...dd 11.55 5.90 12 10.50 +28.0ChemFinl CHFC 1.36f 2.5 17 59.83 50.39 297 53.59 +.2ChemoCntx CCXI ... ... 43 15.08 5.42 267 11.50 +93.3ChemungF CHMG 1.04 2.4 24 56.83 39.01 7 42.51 -11.6Cherokee h CHKE .20 25.6 ...dd 3.18 .38 29 .78 -58.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 5 10.23 +13.7ChkSoup pf CSSEP 2.44 9.7 ... 27.14 24.05 6 25.20 +1.2ChildPlace PLCE 2.00 1.6 28 161.65 99.90 775 126.39 -13.0Chimerix CMRX ... ... ...dd 5.94 3.57 271 3.88 -16.2ChAdvCns CADC ... ... ...dd 10.20 1.60 5 4.09 -4.9ChinaAuto CAAS ... ... 6 5.47 3.50 5 3.56 -25.8ChinaBio CBPO ... ... 21 107.44 71.85 106 79.48 +.9ChinCer rs CCCL ... ... ... 4.28 1.21 6 1.39 -41.8ChiCmCr h GLG ... ... ... 4.00 .46 12 .74 -46.7ChiCustR n CCRC ... ... ... 35.10 7.90 23 13.18 -22.7ChiFnOnl JRJC ... ... ...dd 4.14 1.65 3 2.01 -25.0ChinaHGS HGSH ... ... 2 4.48 1.18 49 1.30 +6.2ChnaIntNt n CIFS ... ... ... 66.10 6.91 108 7.10 -83.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 159 1.53 +23.0ChinLend h CLDC .32e 38.7 ... 7.75 .77 7 .83 -73.4ChinaNRes CHNR ... ... ... 4.23 1.65 1 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 .98 72 1.22 -56.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 1 2.14 -17.2ChXDPlas CXDC ... ... 2 5.00 3.13 23 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .84 51 1.03 -39.1ChinaNt rs CNET ... ... ...dd 11.90 1.00 49 1.70 +56.0ChipMOS IMOS 1.97e 12.7 20 21.90 12.69 15 15.57 -11.8ChromaDx n CDXC ... ... ... 7.24 3.19 178 4.22 -28.2ChrchllD CHDN 1.52f .5 34 314.60 204.25 57 284.91 +22.4 ChuysHldg CHUY ... ... 27 34.10 19.85 119 25.47 -9.2CideraTh n CDTX ... ... ...dd 8.80 3.65 51 4.42 -35.0Cimpress CMPR ... ... ...cc 171.76 98.00 103 132.71 +10.7CinnFin CINF 2.12 2.8 22 79.67 66.33 717 75.85 +1.2Cinedigm rs CIDM ... ... ... 1.81 .98 25 1.16 -22.7Cintas CTAS 1.62f .8 31 217.34 144.03 1043 196.04 +25.8Cirrus CRUS ... ... 14 58.80 34.78 521 37.82 -27.1sCisco CSCO 1.32 2.7 25 49.14 33.17 16731 49.14 +28.3CitiTrends CTRN .32 1.2 22 34.90 19.53 59 26.88 +1.6CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 299 1.89 -50.3Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 15 27.32 +13.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.00 +3.7CitizFst CZFC .28e 1.1 16 27.10 21.51 1 26.25 +9.4CitizHold CIZN .96 4.0 18 25.50 21.18 23.75 +2.8CitrixSy s CTXS ... ... 31 116.82 77.50 632 110.43 +25.5CtyHld CHCO 2.12f 2.8 21 83.27 64.32 36 76.40 +13.2CivistaBcsh CIVB .28 1.2 18 25.88 20.41 11 24.13 +9.7Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 12.00 6.35 241 11.31 +44.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1109 2.61 +28.6ClearOne CLRO .28 15.1 ...dd 9.95 1.80 14 1.86 -79.2ClrAllCGr n CACG ... ... ... 31.85 26.26 9 31.47 +13.0ClrDvStr n YLDE ... ... ... 29.55 26.35 28.91 +4.5Cleareld CLFD ... ... 30 15.30 10.35 11 13.63 +11.3ClearsBio n CLSD ... ... ...dd 15.33 5.30 74 6.12 -12.6ClearSign CLIR ... ... ...dd 4.70 1.40 141 1.60 -55.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 12 10.94 -42.4CleBio hrs CBLI ... ... ...dd 4.25 1.76 5 1.97 -50.9ClovisOnc CLVS ... ... ...dd 86.26 28.70 3700 32.67 -52.0CoDiagn n CODX ... ... ... 6.85 1.45 9 2.39 -9.5CoStar CSGP ... ... 83 448.35 265.59 342 408.90 +37.7CoastFn n CCB ... ... ... 18.90 15.50 9 17.34 +5.7CoastwayB CWAY ... ... 76 28.25 19.75 2 28.23 +33.2CocaBtl COKE 1.00 .6 43 230.00 125.08 52 168.77 -21.6CocrystP n COCP ... ... ... 6.45 1.61 21 3.00 -34.9CodaOct n CODA ... ... ... 8.44 3.28 13 5.83 +22.1Codexis CDXS ... ... ...dd 19.60 5.70 448 17.54 +110.1CdrsVlly CVLY .62b 2.0 16 33.46 24.83 8 31.16 +13.2CoffeeH JVA ... ... 37 5.75 3.65 12 4.40 +3.4CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 367 56.03 +23.7Cognex s CGNX .18 .3 43 72.99 39.90 1036 56.84 -7.1CognizTch CTSH .80 1.0 24 85.10 69.69 2082 76.56 +7.8CohBar n CWBR ... ... ... 10.79 4.06 47 4.52 -9.1Coherent COHR ... ... 25 329.00 145.66 397 179.03 -36.6CoherusBio CHRS ... ... ...dd 20.66 8.05 591 16.28 +85.0Cohu COHU .24 1.0 23 27.83 18.60 758 23.80 +8.4CollPlant n CLGN ... ... ... 8.99 4.70 2 5.01 -44.0CllctUnv CLCT .70 4.7 11 30.82 13.00 11 14.89 -48.0Collegium n COLL ... ... ...dd 29.90 9.01 920 17.07 -7.5Colliers CIGI .10 .1 25 84.20 46.60 39 73.53 +21.8ColonyBk CBAN .20 1.1 12 19.50 13.00 1 18.20 +24.7ColBnkg COLB 1.04 2.7 20 48.06 37.79 221 39.17 -9.8ColumFn n CLBK ... ... ... 17.73 15.30 166 16.36 +6.1ColuSprtw COLM .88 1.0 31 95.58 59.06 192 91.94 +27.9Colmbus CMCO .20 .5 ...cc 45.85 34.19 90 38.54 -3.6comScore n SCOR ... ... ... 25.69 17.29 174 18.67 -23.7Comcast s CMCSA .76 2.2 17 44.00 30.43 28966 35.19 -11.8CommScpe COMM ... ... 30 41.60 26.29 2290 29.60 -21.8CmcBMO CBSH .94f 1.4 19 72.55 52.07 650 66.68 +19.4CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 5 25.45 -3.4CmclVehcl CVGI ... ... 39 13.90 6.58 126 9.27 -13.3CommSys JCS .16 5.1 ...dd 4.79 2.80 8 3.12 -12.4CmtyBkTr ESXB ... ... 24 10.05 7.90 29 9.21 +13.0CmtyFinCp TCFC .40 1.2 17 40.44 32.83 4 33.86 -11.6CommuFt n CFBI ... ... ... 13.43 10.53 1 11.74 +1.2CmtyHlt rt CYHHZ ... ... ... .04 .00 5462 .01 -28.6CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 14 46.07 -2.2CmtyWest CWBC .20 1.6 18 12.97 10.25 3 12.20 +14.6CommVlt CVLT ... ... ... 72.65 48.35 287 66.06 +25.8Compugn CGEN ... ... ...dd 5.00 2.25 122 3.63 +45.2CmptrPr CPSI .40 1.5 50 34.65 25.15 97 26.80 -10.8CmpTask CTG .24 4.4 ... 9.62 4.90 13 5.46 +7.1CmstkH rs CHCI ... ... ... 6.58 1.20 38 2.18 +28.2Comtech CMTL .40 1.2 28 36.94 19.22 249 34.24 +54.8ConatusPh CNAT ... ... 26 7.95 3.22 618 5.39 +16.7ConcertPh CNCE ... ... ...dd 30.71 12.33 215 15.14 -41.5Conformis n CFMS ... ... ...dd 4.17 .88 191 .97 -59.2ConiferH n CNFR ... ... ...dd 7.20 5.00 0 5.62 -3.2Conmed CNMD .80 1.0 27 83.49 49.09 90 78.14 +53.3Conns CONN ... ... 32 42.65 22.10 273 34.00 -4.4ConnectOne CNOB .30 1.3 21 31.40 23.25 151 23.67 -8.1ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 20 69.35 +20.8ConsolCom CNSL 1.55 11.6 ... 20.72 10.31 628 13.33 +9.4ConsolWtr CWCO .34 2.5 40 15.35 11.20 19 13.48 +7.8ConstAlph n CNAC ... ... ... 10.15 9.55 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 1 10.30 +1.2ConstAl rt CNACR ... ... ... .95 .25 10 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 64 6.89 -40.1ConstPrt n ROAD ... ... ... 14.06 10.31 177 11.41 -5.7ConsuPtf CPSS ... ... 5 4.82 3.18 6 3.60 -13.3ContraFect CFRX ... ... ... 2.93 .85 79 2.06 +104.0ContraV rs CTRV ... ... ... 6.60 .50 1036 .63 -78.3Control4 CTRL ... ... 48 37.62 20.50 524 33.59 +12.9ConvrgOn n CVON .08 .9 ... 10.83 8.01 19 8.94 -10.4CoolHl rs AWSM ... ... ... 22.61 2.70 511 9.15 +27.3Copart s CPRT ... ... 31 67.08 34.39 5288 52.76 +22.2CorbusPhm CRBP ... ... ...dd 9.96 4.50 2003 7.71 +8.6Corcept CORT ... ... 14 25.96 11.55 1059 14.51 -19.7CoreMrk s CORE .40 1.2 37 38.16 17.10 202 33.65 +6.6Corium CORI ... ... ...dd 13.93 7.17 103 8.98 -6.6CorOnDem CSOD ... ... ...dd 59.18 33.57 329 55.65 +57.5CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 64 58.38 +10.4CorvusPh n CRVS ... ... ...dd 17.30 6.81 81 8.94 -13.7Costco COST 2.28 1.0 34 245.16 154.11 2199 233.20 +25.3CountrP rs CPAH ... ... ...dd 7.30 1.92 10 2.01 -37.4CountyBcp ICBK .28 1.1 13 33.94 24.29 2 24.91 -16.3CoupaSft n COUP ... ... ...dd 84.53 30.65 527 73.88 +136.6Covenant CVTI ... ... 33 35.19 24.79 102 29.85 +3.9CowenInc s COWN ... ... 48 18.25 11.63 1197 17.66 +29.4Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.31 -1.5Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 26 25.25 +1.3CrackerB CBRL 5.00 3.5 15 179.12 141.63 344 144.87 -8.8CraftBrew BREW ... ... 28 21.00 15.76 102 16.46 -14.3Cray Inc CRAY ... ... 56 28.60 17.90 170 20.88 -13.7CreditAcc CACC ... ... 20 467.26 274.02 81 427.38 +32.1CSVixST rs VIIX ... ... ...q 23.85 10.84 26 11.06 -6.1CSSilvCC SLVO .50e 7.5 ...q 8.29 6.40 4 6.66 -15.7CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 11 8.14 -9.9CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 241 33.77 +43.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 103 57.00 +30.7CS VS3xGld UGLD ... ... ...q 12.69 7.57 448 8.00 -28.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 27 80.50 -9.2CrS Crd n USOI 2.46e 8.1 ... 33.00 23.62 1 30.50 +14.4CS VSSilv USLV ... ... ...q 13.16 5.65 2149 6.55 -43.6Cree Inc CREE ... ... ...dd 51.78 27.83 1043 36.86 -.8Cresud CRESY .45e 3.2 ... 23.69 12.47 60 13.93 -36.9Crinetic n CRNX ... ... ... 42.00 19.23 47 26.69 +8.9Criteo SA CRTO ... ... 18 47.57 21.00 587 22.61 -13.1Crocs CROX ... ... ...dd 22.07 8.64 1088 20.05 +58.6CronosGp n CRON ... ... ... 15.30 5.12 11343 10.69 +40.3CrssCtryHl CCRN ... ... 15 14.65 7.41 161 8.39 -34.3CrownCfts CRWS .32 5.7 17 7.54 5.20 27 5.58 -13.5CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 163 13.16 +53.2Ctrip.com s CTRP ... ... 17 56.46 35.95 3934 38.04 -13.7CueBioph n CUE ... ... ... 17.99 7.57 63 8.14 -30.0CumbldPh CPIX ... ... ...dd 7.96 5.50 7 5.84 -20.7Curis rs CRIS ... ... ... 8.70 1.36 468 1.90 -45.7Cutera CUTR ... ... 31 56.05 29.15 87 30.29 -33.2Cyanotch h CYAN ... ... ...dd 5.78 3.21 3 3.27 -16.2CybrOpt CYBE ... ... ...cc 22.30 11.35 87 20.48 +36.5CyberArk CYBR ... ... 86 81.24 40.62 376 75.00 +81.2Cyclacel pf CYCCP .60 10.0 ... 8.75 4.94 1 6.00 -18.9Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 46 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 7.51 933 11.31 +22.9CypSemi CY .44 3.0 24 18.87 14.17 5661 14.48 -5.0Cyren Ltd CYRN ... ... ...dd 3.25 1.63 77 3.20 +28.0CyrusOne CONE 1.84 2.9 99 69.01 43.49 1356 63.11 +6.0CytRx rs CYTR ... ... ... 2.95 1.00 66 1.08 -36.1Cytokinetic CYTK ... ... ...dd 15.95 6.21 240 9.29 +14.0CytomX n CTMX ... ... ...dd 35.00 17.61 268 18.50 -12.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 1966 .46 -84.7Cytosorbnt CTSO ... ... ... 14.95 5.80 222 12.50 +92.3D -:DBV Tech DBVT ... ... ... 50.57 16.65 128 21.00 -14.6DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 4.75 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 58 6.83 5.00 11 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 51.05 16.30 66 39.23 +56.6DNB Fncl DNBF .28 .8 16 37.15 30.40 2 36.68 +8.8DSP Gp DSPG ... ... ...cc 13.95 11.30 24 11.92 -4.6DXP Ent DXPE ... ... 28 49.50 24.89 66 39.39 +33.2DailyJourn DJCO ... ... ...cc 257.70 213.85 1 248.50 +7.9Daktronics DAKT .28 3.7 33 10.86 7.38 157 7.49 -18.0DareBio rs DARE ... ... ... 3.59 .74 24 .98 -54.7tDarioHlth DRIO ... ... ... 3.64 .86 98 .92 -42.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 38 15.15 +63.6tDaseke n DSKE ... ... ... 14.52 7.80 469 7.97 -44.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 84 5.07 -57.9Datawatch DWCH ... ... ...dd 14.20 7.70 41 11.22 +18.1DaveBuster PLAY .60p .9 21 67.05 37.85 818 64.80 +17.5DavidsT g n DTEA ... ... ...dd 5.35 2.20 6619 3.12 -20.0DavSelFn n DFNL ... ... ... 25.62 22.59 62 24.78 +3.5DavSelEq n DUSA ... ... ... 25.97 21.98 7 25.29 +8.1DavSelW n DWLD ... ... ... 28.88 24.39 46 25.20 -4.0DawsonGeo DWSN .05p ... ...dd 8.40 4.09 33 6.35 +34.2Deciphera n DCPH ... ... ... 45.61 15.15 129 36.14 +59.4DelFriscos DFRG ... ... ...dd 18.85 7.75 229 8.17 -46.4DelTaco TACO ... ... 9 15.87 10.00 181 11.41 -5.9DelTaco wt TACOW ... ... ... 5.48 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 123 .72 -33.9DeltaTch h DELT ... ... ... 4.70 .68 16 .90 -15.1DenaliTh n DNLI ... ... ... 25.79 12.32 487 21.20 +35.5Dennys DENN ... ... 25 17.75 12.09 377 13.76 +3.9tDentsply XRAY .35 .9 ...dd 68.98 37.18 3102 37.08 -43.7Dermira DERM ... ... ...dd 31.42 6.98 1021 12.65 -54.5DescSys DSGX ... ... 94 35.87 24.85 43 32.81 +15.5DestMatrn DEST .80 16.9 ...dd 6.84 1.58 44 4.73 +59.3Dest XL DXLG ... ... ...dd 3.05 1.45 32 2.55 +15.9Deswell DSWL .28 8.2 ...dd 3.64 2.32 9 3.43 +26.1tDetermine DTRM ... ... ...dd 2.43 .60 29 .61 -66.0DexCom DXCM ... ... ...dd 148.56 43.74 2404 126.14 +119.8DiamHill DHIL 7.00e ... 12 219.90 161.10 13 167.20 -19.1sDiambkEn FANG .50 .4 24 138.49 95.69 1820 139.92 +10.8DianaCnt rs DCIX ... ... ...dd 28.48 1.01 216 1.24 -69.5DicernaPh DRNA ... ... ...dd 17.98 4.91 320 14.11 +56.3DifferBr rs DFBG ... ... ...dd 6.89 .70 8 3.99 +320.0DiffusP hn DFFN ... ... ...dd 2.97 .31 75 .43 -63.6DigiIntl DGII ... ... 47 14.70 9.21 37 13.26 +38.8Digimarc DMRC ... ... ...dd 39.95 22.85 60 29.69 -17.9Digirad DRAD .22 14.8 ...dd 3.50 1.25 42 1.49 -42.3DigitalAlly DGLY ... ... ...dd 4.95 1.70 188 2.85 +7.5DigitlTurb APPS ... ... ...dd 2.59 1.12 942 1.23 -31.3DimeCBc DCOM .56 3.2 17 22.65 17.10 154 17.77 -15.2Diodes DIOD ... ... 28 39.31 26.09 226 33.33 +16.3sDiscIncA DISCA ... ... 17 32.99 15.99 3950 33.32 +48.9DiscIncB DISCB ... ... 18 48.85 19.25 0 35.00 +41.1sDiscIncC DISCK ... ... 16 30.51 14.99 3332 30.62 +44.6DishNetw h DISH ... ... 13 54.77 28.80 2103 36.15 -24.3Diversicre DVCR .22 3.4 17 12.25 5.25 1 6.45 -35.6DivrsRst h SAUC ... ... 2 2.12 .85 79 1.48 -7.5DixieGrp DXYN ... ... ...dd 4.30 1.40 58 1.51 -60.8DocuSign n DOCU ... ... ... 68.35 37.00 2895 47.11 +18.6DgssInt A n DOGZ ... ... ... 6.40 2.24 0 2.55 -56.8DollarTree DLTR ... ... 12 116.65 79.17 2996 81.55 -24.0DolphEnt hn DLPN ... ... ... 5.77 2.04 4 2.50 -30.6DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 284 20.72 -24.1DonegalA DGICA .57 4.0 25 18.25 13.28 7 14.14 -18.3DonegalB DGICB .50 3.6 27 15.91 11.52 4 13.75 -9.7DorchMin DMLP 1.63e 8.3 16 21.15 14.30 49 19.72 +29.7Dorman DORM ... ... 24 83.42 56.36 170 73.19 +19.7DovaPh n DOVA ... ... ... 37.00 19.80 247 21.00 -27.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 43

DragVic n LYL ... ... ... 14.99 1.12 309 2.60 -40.4DrprOkw n DOTA ... ... ... 10.15 9.71 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 11.00 +4.4DropCar hrs DCAR ... ... ... 13.52 .50 296 .53 -86.9Dropbox n DBX ... ... ... 43.50 24.78 1671 26.25 -7.8DryShips s DRYS .14e ... 1 6.90 2.36 681 5.82 +64.9DuluthH n DLTH ... ... 40 35.67 15.13 200 30.00 +68.1Dunkin DNKN 1.39 2.0 30 77.13 52.66 728 71.06 +10.2DurectCp DRRX ... ... ...dd 2.55 .75 366 1.10 +19.3Dynasil DYSL ... ... 8 2.06 1.13 12 1.25 +5.9Dynatronic DYNT ... ... ...dd 3.60 2.15 3 2.82 -2.2DynavaxT DVAX ... ... ...dd 24.45 10.97 636 11.58 -38.1E -:E-Trade ETFC ... ... 19 66.46 42.55 3431 52.41 +5.7eBay s EBAY ... ... 16 46.99 32.34 11075 32.75 -13.2eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 57 25.80 -4.2EDAP TMS EDAP ... ... ... 4.25 2.07 38 2.97 +3.3eHealth EHTH ... ... ...dd 32.96 13.61 196 28.36 +63.3tEMC Inc s EMCI .88 3.6 17 32.19 24.06 8 24.65 -14.1ENDRA n NDRA ... ... ... 5.88 1.55 35 3.10 -36.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 39 1.01 +16.1ESSA Bcp ESSA .36 2.2 24 16.80 14.16 17 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 23.13 5 24.56 +3.3EtfAlpSmC SMCP ... ... ...q 27.84 23.59 0 25.67 -1.6EtfValidea VALX ... ... ...q 30.43 27.72 29.04 +.1EVO Pay n EVOP ... ... ... 27.87 19.00 293 24.58 +29.2EXFO g EXFO ... ... ...dd 4.70 3.17 12 3.86 -11.3eXp Wrld n EXPI ... ... ...dd 19.72 10.89 247 16.00 +4.0EagleBncp EGBN ... ... 13 69.80 46.20 211 51.57 -10.9EagBcMT EBMT .36 2.0 16 21.95 16.85 2 18.39 -12.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 221 5.70 +27.2EaglFnB n EFBI .96f 6.1 ... 19.50 15.50 15.75 -2.6EaglePhm EGRX ... ... 36 85.66 48.84 201 67.49 +26.3EstWstBcp EWBC .92f 1.5 16 73.98 55.97 890 61.94 +1.8EastrAcq n EACQ ... ... ...cc 11.25 9.45 1 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 1 10.78 +.5EasternCo EML .44 1.5 39 31.00 24.00 7 28.58 +9.3EastsDist n EAST ... ... ... 9.25 3.53 16 7.94 +97.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 99.99 +100.0EV 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 23 89.10 63.57 192 76.13 -3.9EchoGLog ECHO ... ... 73 36.75 18.70 540 30.57 +9.2EchoStar SATS ... ... 11 62.29 43.33 312 45.97 -23.3Eco-Stim h ESES ... ... ...dd 1.62 .25 362 .27 -78.6EcologyEn EEI .40 2.9 ...dd 14.45 10.25 6 13.85 +31.9EdgeTher h EDGE ... ... ...dd 17.77 .70 918 .99 -89.5Edgewater EDGW ... ... ...dd 7.30 4.25 59 5.07 -18.8EdisonNat EDNT ... ... ... 11.63 4.56 4 7.15 +21.8EditasM n EDIT ... ... ...dd 45.02 20.29 850 30.21 -1.7EdtechX un EDTXU ... ... ... EducDev s EDUC .20 1.7 39 14.35 4.63 10 11.50 +21.4eGain EGAN ... ... ...dd 19.05 2.55 415 7.86 +49.7EidosThr n EIDX ... ... ...dd 24.75 9.10 285 9.51 -58.9EigerBio rs EIGR ... ... ...dd 18.00 7.46 252 12.40 -11.1EksoBio n EKSO ... ... ...dd 4.77 1.02 402 2.23 +4.7ElPolLoc h LOCO ... ... ...cc 14.40 9.05 294 12.29 +24.1ElbitIm rs EMITF ... ... ... 3.23 1.90 18 2.13 -25.0ElbitSys ESLT 1.76 1.4 21 153.13 111.01 18 128.79 -3.4sEldorRsts ERI ... ... 65 50.00 23.95 1221 49.70 +49.9ElectSci ESIO ... ... 8 27.72 13.65 703 17.01 -20.6ElectroSen ELSE ... ... 30 5.24 3.32 1 3.65 -9.9electCore n ECOR ... ... ... 20.25 12.85 63 14.17 -28.6ElecVeh n SOLO ... ... ... 4.15 2.27 235 2.89 +20.5ElectArts EA ... ... 26 151.26 99.63 3574 116.39 +10.8EFII lf EFII ... ... ... 43.89 25.28 324 34.22 +15.9ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 12 16.10 +41.2EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.58 -12.3EmclaireF EMCF 1.12 3.1 18 38.70 27.86 3 36.00 +18.6Emcore EMKR 1.50e ... 17 8.75 4.40 147 4.63 -28.2EmmisC rs EMMS ... ... 1 5.84 2.83 3 5.30 +50.6EmpirRst rs NYNY ... ... ...dd 30.98 8.25 7 9.75 -63.9EnantaPh ENTA ... ... 26 127.77 44.52 390 82.21 +40.1EncoreCap ECPG ... ... 9 52.00 31.68 259 34.24 -18.7EncorW WIRE .08 .2 15 58.70 41.00 45 49.16 +1.0sEndo Intl ENDP ... ... 10 17.46 5.27 5486 17.33 +123.6Endocyte ECYT ... ... ...dd 20.85 1.63 1371 16.96 +296.3Endologix ELGX ... ... ...dd 6.72 1.64 2356 1.73 -67.7EndurIntl EIGI ... ... ...dd 10.95 6.95 241 8.60 +2.4Energous WATT ... ... ...dd 33.50 6.91 556 10.07 -48.2EngyFocus EFOI ... ... ...dd 3.46 1.78 9 2.04 -16.7EnrgyRec ERII ... ... ...cc 11.30 6.17 115 8.90 +1.7EnrgXXi hn EGC ... ... ...dd 11.09 3.41 888 8.01 +39.5Enphase ENPH ... ... ...dd 7.60 1.24 2063 4.93 +104.6EnsignGp s ENSG .18 .5 27 40.09 20.81 174 37.50 +68.9EnstarGp ESGR ... ... 29 237.30 183.85 15 207.48 +3.4tEntasisT n ETTX ... ... ... 13.70 9.40 104 8.97 -15.9EntegraFn ENFC ... ... 19 30.70 24.30 24 24.80 -15.2Entegris ENTG .28 1.0 25 39.55 28.20 634 29.11 -4.4EnteraBi n ENTX ... ... ... 7.60 4.11 7 5.83 -7.2EntBcpMA EBTC .58 1.7 17 44.14 30.36 12 33.75 -.9EntFinSv EFSC .48f .9 16 58.15 41.45 178 52.05 +15.3Epizyme EPZM ... ... ...dd 21.40 8.61 2856 9.38 -25.3ePlus s PLUS ... ... 23 107.25 67.65 57 88.86 +18.2Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 460 425.30 -6.2EqtyBcsh n EQBK ... ... ... 44.30 32.93 28 39.06 +10.3Ericsson ERIC .13e 1.5 ...dd 9.11 5.56 3212 8.88 +32.9ErieInd ERIE 3.36 2.7 31 130.36 106.63 29 125.80 +3.3ErytechP n ERYP ... ... ... 30.56 8.54 1 9.23 -58.1Escalade ESCA .50 3.9 13 15.25 11.65 11 12.69 +3.2Esperion ESPR ... ... ...dd 82.68 33.06 530 47.02 -28.6EsqFnHld n ESQ ... ... ... 29.45 15.22 35 23.84 +20.8EssaPh gs EPIX ... ... ... 9.80 2.00 7 3.36 -23.3Essendant ESND .56 4.4 ...dd 17.08 7.20 357 12.71 +37.1EstLab n ESTA ... ... ... 30.71 22.03 47 23.71 -4.2EstreAm n ESTR ... ... ... 13.38 5.61 8 5.85 -32.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 71 53.25 15.27 1973 48.14 +135.4EuroTech CLWT ... ... ... 8.45 2.00 15 3.66 +10.6sEuronet EEFT ... ... 28 118.86 70.67 1194 119.14 +41.4tEuroseas rs ESEA ... ... ... 2.73 1.23 54 1.20 -29.5tEveloBio n EVLO ... ... ...dd 16.75 11.10 34 11.13 -31.5Ever-Glory EVK ... ... 6 4.50 1.96 3 3.25 +38.3EverQuo n EVER ... ... ...dd 22.09 12.01 211 16.85 -6.5Everbrdg n EVBG ... ... ...dd 63.00 23.87 264 56.54 +90.2EvrspnTc n MRAM ... ... ...dd 17.16 6.40 21 7.49 -.1EvineLive EVLV ... ... ... 1.74 .76 70 1.14 -18.6EvofemBio EVFM ... ... ...dd 12.56 .42 74 4.00 +105.1Evogene EVGN ... ... ...dd 4.75 2.59 2 2.85 -7.2EvokePhm EVOK ... ... ...dd 4.09 1.85 75 2.99 +32.3Evolus n EOLS ... ... ...dd 39.50 6.75 248 18.93 +64.6EvolvgSys EVOL .44 19.2 6 5.85 2.05 8 2.29 -51.2ExOne XONE ... ... ...dd 12.50 6.16 837 10.59 +26.1ExactSci h EXAS ... ... ...dd 81.22 37.36 1785 76.83 +46.2ExelaTch n XELA ... ... ...dd 7.34 4.15 93 6.84 +32.8Exelixis EXEL ... ... 22 32.50 15.81 2130 18.18 -40.2ExlSvcHld EXLS ... ... 53 67.06 52.52 120 64.71 +7.2Expedia h EXPE 1.28f 1.0 59 154.24 98.52 1209 129.37 +8.0ExpdIntl EXPD .90f 1.2 23 78.16 56.45 943 73.13 +13.0Exponent s EXPO .52 1.0 41 54.58 34.80 125 52.66 +48.1ExpScripts ESRX ... ... 12 96.45 55.80 4195 95.34 +27.7ExtendStay STAY .88f 4.6 40 22.44 16.27 1693 19.17 +.9ExtrOilGs n XOG ... ... ...cc 17.42 10.04 2990 11.07 -22.6ExtrmNet EXTR ... ... ...dd 15.55 5.25 861 5.56 -55.6EyePtPh EYPT ... ... ...dd 3.94 .93 658 3.77 +249.1EyegatePh EYEG ... ... ... 1.38 .29 2698 .43 -60.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 7 4.00 -59.7Ezcorp EZPW ... ... 14 15.10 9.00 301 10.63 -12.9F -:F5 Netwks FFIV ... ... 25 199.71 114.63 873 186.58 +42.2FAT Br n FAT .48 5.5 ...cc 13.99 5.54 0 8.80 -1.3FFBW n FFBW ... ... ... 12.50 10.30 1 11.60 +5.2FLIR Sys FLIR .64 1.0 37 63.88 38.95 515 61.10 +31.1FNCB Bc n FNCB .16 1.6 ... 12.00 7.97 2 10.25 +10.8FRP Hldgs FRPH ... ... 20 67.70 41.90 11 59.79 +35.1FS Bncp FSBW .56f 1.1 11 66.40 48.16 28 52.17 -4.4FSB Bcp n FSBC ... ... ... 18.50 15.30 1 17.59 +3.5FTD Cos FTD ... ... ...dd 13.67 2.21 309 2.46 -65.8FVCBkcp n FVCB ... ... ... 20.30 19.70 1 19.75 -1.3Facebook FB ... ... 30 218.62 149.02 23085 162.43 -8.0FalcMinrl FLMN ... ... ...cc 11.70 9.47 1126 11.06 +15.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 15 6.41 -2.1Fanhua FANH .90e 3.3 46 38.24 12.17 54 27.09 +25.3FarmerBrs FARM ... ... ... 35.05 23.60 40 24.92 -22.5FarmMer s FMAO .56 1.3 28 49.99 34.46 9 43.63 +6.9FarmersNB FMNB .32f 2.1 18 16.90 12.80 51 15.38 +4.3FaroTech FARO ... ... ...dd 70.20 37.30 67 61.78 +31.4Fastenal FAST 1.60f 2.8 25 61.14 42.51 2370 58.08 +6.2FateThera FATE ... ... ...dd 16.94 3.50 830 16.07 +163.0Fauquier FBSS .48 1.9 49 26.57 18.99 0 24.82 +13.3FedNatHld FNHC .32 1.3 22 26.76 12.84 40 24.96 +50.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 208 10.13 +4.3FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 136 8.39 -16.3Ferrogl n GSM .24 3.0 16 17.61 6.75 504 7.96 -50.9Fibrocll rs FCSC ... ... ... 16.45 1.75 128 2.27 -29.1FibroGen FGEN ... ... ...dd 68.55 40.74 362 60.16 +26.9FidD&D n FDBC .96 1.4 ... 75.00 33.09 3 69.40 +68.0FidNasdIdx ONEQ 2.29e .7 ...q 319.34 254.74 30 314.78 +16.1FidelSo LION .48 2.0 16 27.05 20.28 103 24.10 +10.6FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 61 14.66 -3.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.88 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.66 135 25.36 +33.5FifthThird FITB .72 2.5 8 34.67 27.38 4943 28.49 -6.1FifthT pf FITBI 1.66 6.1 ... 30.21 27.00 20 27.37 -4.051job JOBS ... ... ...dd 114.63 56.22 151 72.73 +19.5FnclInst FISI .96 3.1 15 34.35 28.70 78 30.85 -.8Finisar FNSR ... ... ...dd 25.41 14.25 1353 19.04 -6.4FinjanH FNJN ... ... 3 5.07 1.66 165 4.50 +108.3FireEye FEYE ... ... ...dd 19.36 13.40 4056 16.96 +19.4FstBcpME FNLC 1.16 3.9 16 32.33 26.35 8 29.38 +7.9FtBcpNC FBNC .40 1.0 23 43.14 33.88 104 40.03 +13.4FstBcMiss FBMS .20 .5 25 43.53 27.99 20 39.49 +15.5FstBkNJ FRBA .12 1.0 21 15.00 11.15 13 12.59 -9.1FstBusey rs BUSE .80 2.6 20 33.25 28.34 123 30.88 +3.1FBusnFn s FBIZ .56 2.5 16 26.95 20.76 16 22.43 +1.4FrstCap FCAP .92 2.3 20 43.02 33.75 1 40.00 +8.9FtChoBc n FCBP ... ... ... 33.50 23.47 16 27.13 -2.2FCtzBA FCNCA 1.40 .3 23 488.44 371.52 28 463.00 +14.9FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 20 33.50 +16.6FCmtyCp FCCO .40 1.7 19 26.25 20.56 10 23.96 +6.01stCnstBn FCCY .24 1.2 16 27.00 16.15 20 20.15 +10.1FstDeF s FDEF .68 2.3 11 35.00 25.14 24 29.82 +14.8FFnclOH FFBC .80f 2.7 16 33.70 25.00 345 29.49 +11.9FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 43.05 190 59.73 +32.6FstFnIN THFF 1.02 2.0 17 53.05 40.75 9 50.50 +11.4FstFnNwst FFNW .32 2.0 18 21.82 13.13 18 15.88 +2.4tFstFound s FFWM ... ... 19 20.43 14.95 125 15.55 -16.1FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 6 25.15 +.6FsHawaii n FHB .96 3.5 ... 32.36 26.56 1923 27.14 -7.0FIntntBcp INBK .24 .8 12 42.40 28.91 26 30.67 -19.6FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 25.46 -4.0FstIntBc A FIBK 1.12 2.5 21 47.05 36.00 154 45.64 +14.0FstMerch FRME .88 1.9 20 50.44 37.60 195 45.38 +7.9FstMidIll FMBH .68a 1.7 17 42.46 30.01 28 39.97 +3.7FMidBc FMBI .44 1.6 22 27.70 22.03 478 26.98 +12.4FstNwBc n FNWB ... ... 43 18.35 15.05 33 15.57 -4.5FstSavFin FSFG .60 .9 16 80.01 53.40 1 67.20 +17.9FstSolar FSLR ... ... 29 81.72 45.27 959 48.30 -28.51stSource SRCE 1.00f 1.9 18 59.33 47.16 22 52.41 +6.0FTNDXTc QTEC .58e .7 ...q 83.42 68.03 202 79.36 +10.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 102 28.70 -2.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 14 21.15 +.7FT AsiaPc FPA 1.01e 3.3 ...q 38.10 30.24 6 30.54 -14.5FT Europe FEP .65e 1.7 ...q 42.49 36.89 527 38.17 -2.3FT LatAm FLN 2.01e 10.4 ...q 23.23 17.33 4 19.32 -5.4FT Brazil FBZ 1.62e 13.3 ...q 17.67 10.42 13 12.19 -21.4FT China FCA .68e 2.5 ...q 34.79 25.86 1 26.90 -9.4FT Japan FJP .77e 1.3 ...q 63.38 53.16 95 57.44 -4.1FT SKorea FKO .59e 2.3 ...q 32.08 24.33 11 25.38 -14.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 248 58.86 -5.6FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 293 24.85 -10.9 FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 4 46.52 -9.1FT Canada FCAN .29e 1.1 ...q 27.35 24.15 3 25.48 -3.9FT UK FKU 1.57e 4.1 ...q 43.39 37.14 4 37.99 -4.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 3 50.40 -4.4FT HKong FHK 2.82e 8.1 ...q 46.25 34.74 1 34.93 -17.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.7 ...q 47.47 34.83 70 35.48 -18.1FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 24 41.14 -7.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 21 41.87 -4.6FstT BICK BICK .34e 1.3 ...q 33.60 25.48 6 26.50 -12.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 22.15 +.5FtTrMun n MCEF ... ... ... 19.18 17.47 1 17.48 -6.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 40 48.74 -4.0tFTNsdGrid GRID .19e .4 ...q 53.73 47.31 5 47.31 -7.2FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 150 18.54 -2.5sFTNsqTDv TDIV .86e 2.2 ...q 38.76 32.45 150 38.63 +9.7FTLwDOpp 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 78 23.32 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 11 49.11 -3.9FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 127 22.89 -.7FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 392 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 27.87 171 31.67 +6.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 93 30.56 +6.7FT DWF5 FV .18e .6 ...q 31.80 26.20 215 30.72 +11.4FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 0 17.21 -7.6FT AmIndR AIRR .08e .3 ...q 28.70 22.55 7 27.74 +1.2FT AI Rob n ROBT .07p ... ... 32.86 28.50 3 32.02 +11.4FT US Eq RNDV .35e 1.6 ... 23.04 20.39 0 22.44 +3.5FT SmCap RNSC .22e 1.0 ... 23.70 20.00 0 22.68 +5.4FT MdCap RNMC .19e ... ... 23.12 20.19 0 22.28 +2.6FT LgCap RNLC .18e ... ... 23.27 20.49 1 22.89 +5.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.84 -4.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 0 25.40 -2.0FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 28.34 6 30.34 +.2FsTrNsRt ef FTXD .82e 3.4 ... 25.05 19.37 23 24.02 +12.0FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.69 +10.7sFTNsOil ef FTXN .37e 1.4 ... 25.88 18.49 141 26.00 +23.1FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7FTNsBk ef FTXO .40e 1.4 ... 32.44 25.80 583 28.27 -3.7FTDorW n FVC .17e .6 ... 29.78 24.39 53 28.61 +11.4FT DWInt IFV .32e 1.6 ...q 24.24 19.40 92 20.13 -9.5FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 28 36.60 -13.2FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 2 49.98 -1.0FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 2 56.52 -6.7FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 38 61.45 -4.1FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 12 61.02 -13.4FT RivEur RFEU .95e 1.5 ... 70.58 60.79 4 63.22 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.78 -3.5FTCapStrn FTCS .59e 1.1 ...q 55.99 47.41 525 55.58 +9.0FTN100ExT QQXT .14e .3 ...q 53.48 45.69 26 52.75 +8.5FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 5 19.80 -2.5FTrTUSAlp TUSA .24e .7 ...q 36.63 31.16 3 35.90 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.85 26.97 1 30.47 +5.9FTCloudC SKYY .13e .2 ...q 57.07 41.96 332 56.16 +22.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 3 36.13 -14.4FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 1 26.19 -7.0FT GblNRs FTRI .45e 3.5 ...q 13.25 11.72 12.83 +3.6FT Cybersc CIBR .03e .1 ...q 28.92 21.41 155 27.83 +20.3FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 4 34.57 -2.3FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 242 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 132 47.78 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 139 20.24 -2.3FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 50 52.16 -2.5FTNDXEq QQEW .27e .4 ...q 64.33 55.43 52 63.37 +9.4FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 33 53.73 +2.5FTSmartph FONE .86e 1.8 ...q 55.89 47.90 0 48.73 -6.7FstUSBcsh FUSB .08 .7 32 14.38 10.52 0 10.71 -16.3FstUtdCp FUNC .36 1.9 18 24.32 15.75 47 19.00 +9.2First LI s FLIC .60 2.7 9 33.50 21.27 49 21.92 -23.1FsthdTech SVVC ... ... ...q 17.74 7.82 44 16.61 +85.4FstSvc n FSV .54 .7 44 90.21 62.90 15 83.00 +18.7Fiserv s FISV ... ... 39 82.79 60.19 1521 81.68 +24.6FiveBelow FIVE ... ... ...cc 136.13 54.19 844 121.13 +82.6FivePrime FPRX ... ... ...dd 48.87 12.52 262 14.01 -36.1FiveStar FVE ... ... ...dd 1.80 .75 5 .95 -36.7Five9 FIVN ... ... ...dd 49.50 22.51 318 41.74 +67.8Flex Ltd FLEX ... ... 13 19.71 12.74 4857 12.84 -28.6FlexPhm n FLKS ... ... ...dd 8.98 .39 1203 .54 -84.5FlxGlbImp ESGG ... ... ... 101.95 90.08 3 99.58 +4.8FlxUS Imp ESG ... ... ... 69.69 58.99 2 69.52 +9.3FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.79 -3.3FlxUSQLgC QLC ... ... ...q 36.38 30.95 1 35.98 +7.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.29 -10.0FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.70 -4.3FlxDisDur MBSD .62e 2.7 ...q 23.97 22.83 1 22.85 -3.1FlexSh n FPAY ... ... ... 5.55 .78 1835 .81 -78.8FlexionTh FLXN ... ... ... 32.25 17.26 672 18.81 -24.9Flexstl FLXS .88 2.9 ... 53.00 29.40 34 29.92 -36.0Fluent Inc FLNT ... ... ... 6.95 1.95 641 2.20 -50.0Fluidigm FLDM ... ... ...dd 8.62 4.43 184 7.59 +28.9FlushFn FFIC .80 3.3 17 31.45 23.31 49 23.96 -12.9Foamix FOMX ... ... ... 7.60 4.40 572 5.53 -8.0FocFin A n FOCS ... ... ... 49.52 35.01 152 47.02 +25.2Fonar FONR ... ... 10 33.90 21.10 15 24.45 +.4ForeScTc n FSCT ... ... ...dd 40.96 21.56 436 37.19 +16.6ForshtAut n FRSX ... ... ... 8.20 2.44 2 2.85 -29.3FormFac FORM ... ... 36 18.65 11.10 312 13.68 -12.6FormulaSy FORTY .68e 1.6 ... 45.65 32.55 41.83 +3.2ForrestR FORR .80 1.8 57 50.00 36.95 18 44.53 +.7Forterra n FRTA ... ... 25 12.30 4.45 100 7.48 -32.6Fortinet FTNT ... ... ...cc 94.37 35.91 1638 91.50 +109.4FortressBio FBIO ... ... ...dd 5.54 1.36 340 1.49 -62.7FortB pfA FBIOP 2.34 12.7 ... 24.80 14.00 1 18.43 -19.0FortySev n FTSV ... ... ... 16.86 12.50 27 15.69 +4.3ForMrII un FMCIU ... ... ... 10.14 9.95 10.09 +1.4ForwrdA FWRD .60 .9 31 72.81 49.88 205 70.58 +22.9Forward h FORD ... ... 26 4.45 1.13 19 1.57 +27.6ForwdPh FWP 23.12e ... ... 7.93 1.63 5 2.26 -38.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1546 21.01 +170.4Foster FSTR .16 .8 ...dd 30.30 19.25 11 20.52 -24.4FoxFactory FOXF ... ... 50 73.10 33.20 168 68.32 +75.9Francesca FRAN ... ... ...cc 8.48 3.37 1062 3.67 -49.8FrankElec FELE .48 1.0 28 51.45 38.45 60 47.44 +3.4FredsInc FRED .24 11.8 ...dd 6.85 1.30 275 2.03 -49.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 86 17.05 -.2FreqElec FEIM ... ... ...dd 11.38 7.30 6 10.90 +16.5Freshpet FRPT ... ... ...dd 38.30 14.80 196 35.63 +88.0frntdoor FTDR ... ... ... Fronteo FTEO ... ... ... 23.31 10.81 18.00 +43.9Frontr rs FTR 2.40 34.9 ... 12.83 4.52 3024 6.88 +1.8FuelTech FTEK ... ... ...dd 1.83 .90 35 1.34 +19.6FuelCell rs FCEL ... ... ...dd 2.49 1.00 685 1.09 -36.2FulgentG n FLGT ... ... ... 5.56 2.73 1 3.71 -15.3FulingGbl n FORK ... ... ... 6.00 2.35 4 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.69 31 2.88 -26.0FultonFncl FULT .48 2.8 18 19.55 15.05 1198 16.87 -5.8Funko n FNKO ... ... ...cc 31.12 5.81 356 20.32 +205.6FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 99 1.17 -71.9tFuweiF rs FFHL ... ... ...dd 4.93 1.77 11 1.85 -37.1G -:GWilliFood WILC ... ... 22 7.36 5.11 4 6.95 -3.4G1Thera n GTHX ... ... ... 69.57 18.04 328 50.95 +156.8GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 382 50.69 -7.4GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 15 24.30 +6.8GDS Hld n GDS .46p ... ... 46.18 11.18 1440 30.97 +37.5GSE Sy GVP ... ... 14 3.85 2.35 22 3.31 +1.8GSI Tech GSIT ... ... ...dd 8.94 6.02 13 7.05 -11.4GSV Cap GSVC ... ... 5 9.39 5.17 49 6.85 +25.7GTY TchHl GTYH ... ... ...cc 10.25 9.75 32 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.53 +2.1GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 22 51.20 23.19 718 44.03 +19.4tGTx Inc rs GTXI ... ... ...dd 25.60 1.38 1042 1.37 -89.2GW Pharm GWPH ... ... ...dd 179.65 96.80 1332 164.07 +24.3GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 8 6.93 -16.7GabMedM 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 60 15.31 +23.5Galapag n GLPG ... ... ... 122.28 84.13 122 107.78 +15.0GalectinTh GALT ... ... ... 9.49 1.28 311 5.72 +71.3GalmedPh GLMD ... ... 17 27.06 3.61 171 14.28 +56.1Gam&Lsr n GLPI 2.52 7.2 20 37.32 32.51 1324 35.23 -4.8GamngPtrs GPIC .12e ... ... 11.89 8.02 1 8.83 -21.5Garmin GRMN 2.12 3.1 22 70.77 53.59 903 69.40 +16.5GarrisnCap GARS 1.12 13.4 8 8.95 7.77 23 8.33 +2.7Gemphire n GEMP ... ... ... 11.43 .83 152 1.98 -75.1tGencor s GENC ... ... 29 18.45 11.60 18 11.47 -30.7GenFin GFN ... ... ...dd 16.15 5.10 74 15.85 +133.1GenFin pfC GFNCP 8.90 8.7 ... 104.67 98.00 102.80 +2.4GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 25.91 +2.6GeneticT rs GENE ... ... ... 2.05 .75 479 1.19 +2.6GeniusBr n GNUS ... ... ... 4.15 1.89 14 2.32 -14.7GenMark GNMK ... ... ...dd 9.87 3.63 727 6.75 +61.9GenoceaB GNCA ... ... ...dd 2.15 .49 479 .80 -31.0Genomic GHDX ... ... ...cc 72.83 26.54 368 67.70 +98.0Genprex n GNPX ... ... ... 19.45 2.06 15 2.15 -54.3Gentex GNTX .44 2.1 13 25.41 18.51 1856 21.07 +.6Gentherm THRM ... ... 50 50.30 30.18 531 44.68 +40.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 35 13.56 +4.5GerABcp s GABC .60 1.7 19 39.02 32.50 21 34.55 -2.2GeronCp GERN ... ... ...dd 6.99 1.50 11698 1.82 +1.1Gevo rs GEVO ... ... ... 24.74 2.75 121 3.81 -67.7Gibraltar ROCK ... ... 22 49.10 29.50 76 45.08 +36.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 14 2.90 -4.6GilatSatell GILT ... ... ...dd 9.34 5.99 25 8.73 +12.9GileadSci GILD 2.28 2.9 9 89.54 64.27 6559 79.00 +10.3GlacierBc GBCI 1.04 2.4 23 46.28 35.50 524 44.02 +11.8GladstnCap GLAD .84 8.8 10 9.92 7.80 62 9.60 +4.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.45 -1.5GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 66 18.93 -10.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.57 +.6Gladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 2 27.09 +3.9GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 9 24.95 -3.7GladstInv GAIN .80a 7.1 16 12.26 9.00 112 11.32 +1.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 3 25.32 -1.1GladstIn pfE GAINL ... ... ... 25.63 25.14 19 25.33 +.8GladstLnd LAND .53 4.3 ...cc 14.29 11.36 50 12.30 -8.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.54 -1.2GlenBurnie GLBZ .40 3.1 28 13.55 10.55 0 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 29.45 2317 35.15 -10.7GblEagEnt ENT ... ... ...dd 3.58 .87 268 2.85 +24.5GlbIndem GBLI 1.00 2.6 26 49.91 32.22 18 37.84 -9.9GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 1 25.73 -.5GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 2 25.72 -.6GlSlfStor n SELF .26 6.2 ... 4.94 3.92 9 4.22 -8.5GlWatRs n GWRS .28 2.7 ... 10.99 8.40 9 10.66 +14.1GbXSpdvRE SRET 1.24 8.4 ...q 15.99 13.72 154 14.82 -4.6GblXSocM SOCL ... ... ...q 39.03 30.71 23 31.48 -4.5GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 3 25.85 -16.3GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.68 3 16.88 -6.8GblXYldco YLCO .51 4.3 ...q 12.79 11.36 1 11.91 -5.4GblX Rob n BOTZ ... ... ... 27.42 21.39 649 22.78 -3.9GlbXCon ef KRMA ... ... ... 21.53 18.23 7 21.29 +9.6GblXMilTh MILN ... ... ... 23.96 18.09 14 23.44 +21.7GbX Longv LNGR ... ... ... 22.79 18.69 1 22.39 +15.1GlX Intrn n SNSR ... ... ... 21.41 18.83 25 19.93 +.4GbX HlthW BFIT ... ... ... 19.91 15.95 0 19.50 +17.0GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 8 15.00 -2.0GlX Fintc n FINX ... ... ... 29.32 20.76 161 28.57 +30.2sGlXCatholc CATH ... ... ... 36.50 31.17 4 36.33 +10.4GlobusM rs GLBS ... ... ... 2.26 .28 125 .44 -61.4GluMobile GLUU ... ... ...dd 7.80 3.02 1558 7.52 +106.6GlycoMim GLYC ... ... ...dd 26.05 10.25 244 14.71 -12.4Gogo GOGO ... ... ...dd 12.26 3.52 2370 5.75 -49.0GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1002 28.12 -5.7GolLNGPt GMLP 2.31 15.7 ... 23.46 12.71 188 14.72 -35.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 14 25.33 -2.7GoldBull n DNJR ... ... ... 9.46 4.40 7 7.68 +62.0GoldenEnt GDEN ... ... 24 34.75 22.25 351 25.50 -21.9GoldenOc rs GOGL .40 4.1 26 10.05 7.00 127 9.74 +19.5GolubCap GBDC 1.28a 6.8 13 19.89 17.35 216 18.89 +3.8GoodTimes GTIM ... ... ...dd 5.25 2.25 15 4.55 +71.7Goodyear GT .56 2.4 8 36.07 20.75 2481 23.68 -26.7GoosehIn n GSHD ... ... ...dd 38.18 10.78 136 28.61 +81.7GoPro GPRO ... ... ...dd 11.41 4.42 7174 6.67 -11.9GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 1 10.50 +5.0Gores III un GRSHU ... ... ... 10.65 10.12 45 10.21 +.6 sGorsHl A n GSHT ... ... ... 10.85 9.86 365 10.72 +7.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 17.7 16 19.60 10.63 9215 9.70 -47.7tGovPrpIT46 GOVNI 1.47 6.0 ... 26.37 24.24 35 24.37 -5.7GrCanyEd LOPE ... ... 25 123.30 83.52 616 115.30 +28.8Gravity s GRVY ... ... 15 54.49 14.25 6 17.55 -62.9GrElCp hn GECC 1.00 10.5 ... 10.48 8.76 11 9.48 -3.7GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 1 25.65 +.8GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 3 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.88 114 3.23 -20.2GrLkDrge GLDD ... ... ...dd 6.39 4.15 172 6.17 +14.3GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 19 55.03 +6.5GreenBncp GNBC .40 1.7 18 25.15 19.55 222 23.01 +13.3GreenBrick GRBK ... ... 14 12.50 8.93 115 10.30 -8.8GreenPlns GPRE .48 2.7 90 21.90 15.25 532 18.09 +7.4GrnP LP n GPP 1.90 12.9 8 20.39 14.40 24 14.74 -21.2Greensky n GSKY ... ... ...cc 27.02 14.49 431 17.80 -23.8GrCB NY s GCBC .40f 1.3 24 38.00 28.66 2 31.11 -4.6GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.40 +2.8GreenlAc n GLAC ... ... ... 9.85 9.63 9.70 +.4Greenlight GLRE ... ... ...dd 23.00 11.25 140 12.46 -38.0Greenpro n GRNQ ... ... ... 22.70 2.53 41 6.84 -68.9GrdsmHld n GSUM ... ... ... 13.99 3.68 26 6.48 -29.2Griffin GRIF .40f 1.0 ... 46.50 33.95 0 38.50 +4.9tGrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 4789 20.59 -10.2GrinrdSh n GRIN ... ... ... 20.50 6.93 31 7.35 -56.8tGritstOnc n GRTS ... ... ... 15.73 12.50 158 12.55 -11.9Groupon GRPN ... ... ... 5.99 3.65 5653 3.82 -25.1GpAeroCN OMAB 1.71e 3.1 22 58.10 37.45 98 54.35 +31.0GrpoFin GGAL .36e 1.3 ... 73.45 18.30 1561 26.90 -59.1GuarntyBc GBNK .65 2.2 19 35.20 26.26 206 30.03 +8.6GuarBcs n GNTY .60f 2.0 19 37.36 28.00 25 29.80 -2.8GuarFBc GFED .48 1.9 36 27.39 20.41 0 25.51 +14.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 18 9.97 -25.7GulfRes GURE ... ... 2 1.93 1.00 23 1.03 -29.9GulfportE GPOR ... ... 6 15.08 8.11 4655 11.30 -11.4Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 20.50 +2.1H -:H&E Eqp HEES 1.10 2.8 12 44.24 27.46 355 39.16 -3.7HD Supply HDS ... ... 12 46.29 34.02 2515 42.78 +6.9HF Foods n HFFG ... ... ... 15.70 9.75 2 15.00 +52.1HL Acqui n HCCH ... ... ... 10.47 9.50 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.26 +1.9HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 19 21.90 17.80 21 20.75 +8.7HMS Hldgs HMSY ... ... 79 33.85 11.01 462 31.57 +86.3HTG Mol h HTGM ... ... ...dd 5.83 1.65 986 4.21 +107.4HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.50 +1.9HabitRest HABT ... ... 88 18.30 8.10 397 14.94 +56.4HackettGp HCKT .34f 1.7 19 20.59 14.55 50 19.85 +26.4Hailiang n HLG ... ... ... 88.92 17.11 9 65.60 +45.1HainCels lf HAIN ... ... ... 44.37 25.41 764 26.29 -38.0HalladorE HNRG .16 2.5 7 7.98 4.79 92 6.29 +3.3HallmkFn HALL ... ... ...dd 11.76 8.62 14 10.77 +3.3Halozyme HALO ... ... 36 21.48 16.06 1060 18.66 -7.9HamiltnBc HBK ... ... ...dd 16.20 13.50 3 14.26 -7.4HamilLa n HLNE .85 2.0 43 54.59 25.50 120 42.80 +20.9HancJaf n HJLI ... ... ... 5.64 1.95 244 2.99 -42.9HancWhit HWC .96 2.0 16 56.40 45.76 551 48.56 -1.9tHancWht 45 HWCPL 1.49 6.0 ... 26.67 24.96 7 25.03 -4.0tHanmiFin HAFC .96 3.8 14 33.10 23.97 291 25.10 -17.3Hanwha rs HQCL ... ... 20 9.25 5.40 14 8.12 +15.7HarbrOne n HONE ... ... 62 20.19 17.25 12 19.11 -.3Harmonic HLIT ... ... ...dd 5.65 2.80 130 5.42 +29.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 146 5.00 +51.5HarvCapCr HCAP 1.14a 10.3 8 13.87 9.90 18 11.08 +1.0HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 1 25.20 -1.0Hasbro HAS 2.52 2.4 64 109.60 79.00 1248 103.53 +13.9HawHold HA .48 1.3 6 44.25 32.40 441 38.37 -3.7Hawkins HWKN .88 2.2 20 42.85 30.55 8 39.81 +13.1HawthornB HWBK .40 1.7 18 24.80 18.37 153 23.65 +18.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.40 +5.1HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 53 35.07 +9.4HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 501 40.23 -23.7HlthInsInn HIIQ ... ... 41 63.13 14.35 633 54.05 +116.6HealthEqty HQY ... ... 95 99.99 42.92 417 93.44 +100.3HlthStrm HSTM 1.00e ... 71 31.86 21.15 113 29.89 +29.1HrtlndEx HTLD .08 .4 21 25.20 17.38 606 19.14 -18.0HeartFn HTLF .56f 1.0 19 61.95 46.50 110 58.42 +8.9HeatBio rs HTBX ... ... ... 7.89 1.09 113 1.94 -49.3HebronTc n HEBT ... ... ... 3.75 1.25 0 1.33 -49.4HeidrkStr HSII .52 1.7 ...dd 45.29 20.55 256 31.42 +28.0HelenTroy HELE ... ... 16 134.26 81.10 156 127.12 +31.9HeliosM rs HMNY ... ... ... 9714.50 .01 401050 .04 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 37 9.07 +16.1HemisMda HMTV ... ... ... 14.20 10.50 66 13.73 +18.9HennesAd s HNNA .40 2.9 7 20.00 12.95 4 13.97 -15.6HSchein s HSIC ... ... 33 87.74 62.56 939 86.73 +24.1HrtgeCo HTBK .44 2.9 18 18.10 14.00 162 15.28 -.3HrtgeFn HFWA .60 1.7 25 37.40 28.46 149 35.05 +13.8HeritCryst HCCI ... ... 30 25.20 17.10 28 20.81 -4.3HernTher h HRTX ... ... ...dd 42.90 14.40 974 32.01 +76.9HerzdCrb CUBA .12e ... ...q 7.54 6.36 9 6.40 -10.5HeskaCorp HSKA ... ... 74 114.50 56.59 20 106.30 +32.5Hexindai n HX .40p ... ... 17.00 7.00 180 7.95 -28.1Hibbett HIBB ... ... 10 29.60 12.60 581 18.22 -10.7HighSenLn SNLN .79 4.3 ...q 18.41 18.04 92 18.26 +.4HighpwrInt HPJ ... ... 3 5.90 2.50 3 2.56 -30.8HghwyH HIHO .40e 9.9 ... 6.55 3.30 4 4.05 -3.6HimaxTch HIMX .10e 1.6 44 13.95 5.67 3188 6.42 -38.4HingmSv HIFS 1.44f .7 19 242.00 191.45 0 218.74 +5.7Histogenics HSGX ... ... ...dd 3.35 .51 3934 .66 -67.8Holl ysys HOLI .18e .9 9 28.35 16.00 183 20.60 -7.5Hologic HOLX ... ... ...dd 45.09 35.10 1097 40.90 -4.3HomeBLA HBCP .76f 1.8 20 48.47 34.12 11 43.23 HomeBcs s HOMB .48f 2.2 20 25.89 20.82 1061 21.95 -5.6HmFdB LA HFBL .56f 1.6 21 37.30 26.35 3 34.06 +21.1HomeStreet HMST ... ... 25 32.60 24.50 59 26.83 -7.3HometBk n HMTA .16 1.1 ... 16.50 10.80 312 15.10 +35.1HomeTrBc HTBI ... ... 28 30.00 24.20 31 28.78 +11.8HomolMd n FIXX ... ... ...dd 24.40 15.07 69 21.96 +17.7HookerFu HOFT .56 1.6 13 52.75 32.25 98 34.75 -18.1HopeBcp HOPE .56f 3.4 15 19.86 16.00 1152 16.59 -9.1HopFedBc HFBC .28 1.5 24 18.10 13.63 0 18.08 +28.3HorizBcp s HBNC .40 2.1 17 22.13 17.07 81 19.28 +4.0HorizPhm HZNP ... ... ...dd 21.25 12.55 982 18.93 +29.7HorizTFn HRZN 1.20 10.3 11q 11.97 9.92 56 11.70 +4.3Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 253 25.23 +2.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 28.54 -9.7Hortonwks HDP ... ... ...dd 26.22 15.50 995 21.88 +8.8HospPT HPT 2.12 7.5 11 31.27 23.83 851 28.31 -5.2HostessBr n TWNK ... ... 20 15.40 10.67 832 10.83 -26.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 579 6.57 -29.4HoustWC HWCC .12m 1.5 ... 9.32 4.80 45 8.05 +11.8HovnEn pf A HOVNP ... ... ... 8.47 4.39 5.49 -26.8HowardBcp HBMD ... ... 28 24.20 15.70 25 17.17 -22.0HuazhuGr HTHT ... ... 26 49.60 25.67 798 31.74 -12.1HubGroup HUBG ... ... 25 56.60 37.90 244 44.53 -7.0HudsonGbl HSON .20 12.3 ...dd 2.44 1.29 4 1.62 -27.9tHudsonTc HDSN ... ... 2 8.02 1.16 391 1.15 -81.1HuntJB JBHT .96 .8 18 131.74 100.25 929 120.65 +4.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.96 9.68 0 9.96 +2.0HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 13.04 16285 15.27 +4.9tHuntBcs pf HBANO 1.56 6.1 ... 28.68 25.63 42 25.57 -9.1HuntB pfC HBANN 1.47 5.9 ... 26.85 24.76 6 24.85 -4.5Str 7handl n HNDL ... ... ... 25.98 23.65 9 24.01 -4.2Hurco HURC .44 1.0 16 50.50 38.30 27 45.64 +8.4HuronCon HURN ... ... ...dd 50.41 32.05 66 48.43 +19.7HutChMd n HCM ... ... ... 42.25 25.76 114 32.40 -17.8HuttigBld HBP ... ... ...dd 7.75 3.50 74 4.09 -38.5Hydrognc HYGS ... ... ...dd 12.00 4.95 41 7.34 -33.9HyreCar n HYRE ... ... ... 6.50 2.29 50 2.67 -47.6I -:tI-AMCap n IAM ... ... ... 11.94 9.75 29 6.46 -34.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 10 .47 +55.3i3 Vert n IIIV ... ... ... 25.50 13.79 109 23.91 +30.3IAC Inter IAC 1.36 .6 47 223.54 118.26 475 212.31 +73.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 49 3.10 -9.9ICC Hld n ICCH ... ... 72 17.90 14.54 0 15.18 -6.7ICF Intl ICFI .56 .8 22 82.25 50.10 113 71.47 +36.1ICU Med ICUI ... ... ...cc 321.70 180.45 284 278.29 +28.8IClickInt n ICLK ... ... ...dd 11.40 3.58 158 3.76 -58.5ID Syst IDSY ... ... ...dd 8.05 5.37 4 6.86 -1.2IdexxLab s IDXX ... ... 72 256.22 146.09 434 239.36 +53.1IES Hldgs IESC ... ... 23 20.25 14.90 5 19.26 +11.7IF Bancp IROQ .25 1.1 26 25.04 19.10 7 22.50 +14.4IFresh n IFMK ... ... ...dd 18.00 1.69 43 2.83 -78.2IHS Mark INFO ... ... 33 55.99 42.40 1560 54.50 +20.7II-VI IIVI ... ... 31 53.08 36.60 494 45.98 -2.1IMV Inc n IMV ... ... ... 7.21 4.50 0 5.67 -17.6INTLFCStn INTL ... ... 16 57.00 38.14 106 48.80 +14.7IPG Photon IPGP ... ... 25 264.11 153.37 602 157.42 -26.5iPass rs IPAS ... ... ... 8.87 1.76 25 1.90 -63.5iPicEnt n IPIC ... ... ... 17.00 5.91 4 6.08 -59.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 96 26.33 +4.1IQIYI n IQ ... ... ... 46.23 15.30 8176 26.89 +72.9IRSA Prop IRCP 1.86e 7.8 ... 64.68 23.00 6 23.90 -57.7IRhythm n IRTC ... ... ...dd 98.37 46.95 193 91.18 +62.7iRobot IRBT ... ... 46 118.75 55.77 347 107.65 +40.4iShEMAsia EEMA 1.23e 1.9 ...q 81.27 65.17 6 66.23 -10.2iShTurkey TUR 1.10e 4.8 ...q 46.66 18.88 1166 23.10 -46.8tiShIntTBd s IGOV ... ... ...q 52.22 47.85 64 47.65 -4.5iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 19 47.95 +1.0iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 38 80.96 -3.8iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 430 100.10 +1.6iShGTimb WOOD .94e 1.3 ...q 83.88 66.73 371 73.37 +3.1iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 2192 20.03 -14.1iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.22 969 68.64 -10.0iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 4 28.15 -14.5iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 59 8.61 -7.6iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 554 47.32 -5.3iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.52 1079 74.17 +2.9iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 667 62.05 -3.8iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 3699 106.91 -7.9tiShGnmaBd GNMA .75e 1.6 ...q 49.94 47.84 10 47.78 -3.4tiSh7-10yTB IEF 1.96 2.0 ...q 106.92 100.33 6613 100.22 -5.1tiSh1-3yTB SHY .52 .6 ...q 84.55 82.93 1468 82.92 -1.1iShEurRE IFEU 1.46e 3.8 ...q 42.63 37.90 5 38.40 -6.8tiShIntlRE IFGL 1.48e 5.3 ...q 31.77 28.23 133 28.19 -6.0iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.84 7 55.18 -4.6iShs SOX SOXX 1.55e .8 ...q 198.84 158.43 448 185.86 +9.5tiShIndia50 INDY .15e .5 ...q 39.29 33.69 310 33.18 -10.6iShNsdBio s IBB ... ... ...q 122.97 100.22 1465 121.26 +13.6tiShMBS MBB 3.04e 2.4 ...q 107.29 102.92 1002 102.65 -3.7tiShBrUSIn s USIG ... ... ...q 56.25 53.19 345 53.25 -4.9tiShIntTr s IGIB ... ... ...q 55.13 52.84 805 52.75 -3.4iShShrtT s IGSB ... ... ...q 52.68 50.59 1252 51.68 -1.1tiSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.68 1029 118.49 -3.0iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 219 56.70 +2.3iSCorUSGr s IUSG .72e 1.2 ...q 62.57 50.45 262 62.17 +15.6iShShtTrB SHV .03e ... ...q 110.47 110.18 1039 110.28 tiShUSPfd PFF 2.13a 5.9 ...q 38.72 36.52 9015 36.34 -4.5tiShCrShUS s ISTB ... ... ... 50.23 48.86 262 48.81 -2.0iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 159 197.95 +16.3Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 344 82.55 +6.5Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 7 27.00 -4.9Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 10.0 29 81.88 51.01 60 70.00 +32.1IchorHld n ICHR ... ... 8 35.51 18.76 348 20.89 -15.1Icon PLC ICLR ... ... 39 155.33 101.22 186 153.29 +36.7IconixBrnd ICON ... ... ...dd 5.81 .21 1697 .32 -75.2IdealPower IPWR ... ... ...dd 2.85 .57 43 .59 -58.5Identive lf INVE ... ... ...dd 6.70 2.55 21 6.15 +84.1IderaPh rs IDRA ... ... ... 22.96 5.20 334 9.38 -44.4iKangHlth KANG ... ... 7 21.01 13.15 224 18.15 +14.9Ikonics IKNX ... ... ... 13.03 7.25 2 11.75 +56.3Illumina ILMN ... ... 93 372.61 198.21 491 359.60 +64.6ImageSens ISNS ... ... ...dd 6.75 2.50 4 5.65 +91.5Immersn h IMMR ... ... 5 17.71 5.76 232 10.28 +45.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 44

ImmuCell ICCC ... ... 92 9.25 6.50 7 8.24 -6.2ImmuneDs IMDZ ... ... ...dd 11.10 2.80 147 3.30 -15.4ImunoGn IMGN ... ... ...dd 13.41 4.80 2177 9.70 +51.3Imunmd IMMU ... ... ...dd 27.33 8.68 2261 20.60 +27.5Immuron n IMRN ... ... ... 16.70 4.63 1 9.19 +73.7Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 128 3.75 +138.9ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 185 45.23 +13.9Impinj n PI ... ... ... 41.97 9.95 216 24.99 +10.9ImprimisP IMMY ... ... ...dd 3.39 1.35 34 2.71 +59.4Incyte INCY ... ... ...dd 118.32 60.23 874 69.94 -26.2IndBkMA INDB 1.52 1.8 22 95.00 66.85 173 84.16 +20.5IndBkMI IBCP .60 2.5 19 27.10 20.90 107 24.22 +8.4IndepBkTX IBTX .56 .8 18 79.00 59.25 280 67.02 -.9IndusAcq n INDU ... ... ... 11.74 9.68 3 10.21 +4.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 260 11.20 +11.4IndSvAm lf IDSA ... ... ... 2.70 1.45 9 2.23 +36.0IndLogis n ILPT .60e ... 70 24.70 17.21 1030 21.59 -7.5Innera INFN ... ... ...dd 12.39 5.85 3062 6.39 +.9InnityPh INFI ... ... ...dd 3.75 1.20 676 2.66 +31.0InaRx n IFRX ... ... 76 42.83 14.47 10 35.00 +67.1InfoSvcs III .20f 4.4 6 5.45 3.83 40 4.56 +9.4InfrEnAlt IEA ... ... ... 11.27 8.25 35 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 63 32.08 -7.3InnerWkgs INWK ... ... 23 12.03 5.90 191 7.95 -20.7Innodata INOD ... ... ...dd 1.51 .88 27 1.48 +8.8Innophos IPHS 1.92 4.4 39 51.34 38.66 66 43.48 -7.0Innospec IOSP .88f 1.2 29 83.20 60.50 36 74.56 +5.6InnovBio rs INNT ... ... ... 50.50 3.43 258 6.45 +5.7MnstD wt h MSDIW ... ... ... .15 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.38 8 2.45 -16.7Innoviva INVA 1.00 6.4 15 17.99 11.47 1739 15.70 +10.6Inogen INGN ... ... ...cc 287.79 91.80 437 230.91 +93.9Inovalon n INOV .12p ... ... 17.70 8.90 388 10.11 -32.6InovioPhm INO ... ... ...dd 7.00 3.64 1921 6.07 +47.0Inpixon rs INPX ... ... ... 18.30 .10 57039 .42 -93.3InseegoCp INSG ... ... ...dd 4.49 1.26 367 3.88 +141.0InsightEnt NSIT ... ... 18 56.86 32.11 181 52.05 +35.9Insignia s ISIG .70e ... ...dd 2.40 1.03 18 1.80 +51.3Insmed INSM ... ... ...dd 33.94 15.30 1922 17.59 -43.6InspEnt INSE ... ... ... 14.00 4.40 4 6.75 -31.1Insteel IIIN .12a .3 22 43.78 24.51 160 35.37 +24.9Insulet PODD ... ... ...dd 108.91 55.05 754 100.21 +45.2InsysTher s INSY ... ... ...dd 14.00 4.10 420 9.90 +2.9IntecPhm n NTEC ... ... ...dd 9.45 3.55 199 5.20 +1.0IntegLfSc s IART ... ... 71 67.50 41.51 597 62.84 +31.3IntgDv IDTI ... ... 49 47.45 26.59 3329 47.33 +59.2IntegMed n IMTE ... ... ... 44.00 1.85 10 8.37 +48.7Intel INTC 1.20 2.5 18 57.60 38.08 38805 48.76 +5.6Intellia n NTLA ... ... ...dd 35.99 16.33 756 25.98 +35.2IntParfum IPAR .84 1.3 40 67.50 39.11 81 62.38 +43.6InteractB IBKR .40 .7 36 80.32 44.80 838 55.85 -5.7InterceptP ICPT ... ... ...dd 133.74 51.05 460 119.40 +104.4InterDig IDCC 1.40 1.8 13 85.85 69.33 195 77.96 +2.4Interface TILE .26 1.2 23 26.25 21.21 136 22.40 -10.9Intergroup INTG ... ... ...dd 39.35 21.30 0 34.80 +46.0IntlnkEl n LINK ... ... 53 8.00 2.50 3 3.74 -28.4Intermolec IMI ... ... ...dd 1.98 .97 44 1.23 -10.2Internap rs INAP ... ... ... 22.36 8.88 145 12.79 -18.6IntlBcsh IBOC .66 1.5 17 47.95 36.65 883 44.42 +11.9sIntMonEx n IMXI ... ... ... 12.08 9.06 243 12.19 +22.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 8 49.95 34.96 195 42.26 +6.0IntrntGold IGLD ... ... ... 10.91 2.17 3 2.45 -71.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 2 9.78 +7.3IntrpDia rs IDXG ... ... 1 1.80 .77 526 1.59 +55.9IntersENT XENT ... ... ...dd 42.95 25.15 285 29.43 -9.2Intersectns INTX ... ... ...dd 3.45 1.29 14 1.87 -17.3Intevac IVAC ... ... ...cc 9.15 4.50 78 5.16 -24.7IntraCellu ITCI ... ... ...dd 25.82 13.93 561 20.75 +43.3Intrexon XON ... ... ...dd 20.49 10.26 1173 16.06 +39.4IntriCon IIN ... ... ...cc 76.80 10.40 262 54.29 +174.2sIntuit INTU 1.88f .8 51 229.86 140.21 1644 231.32 +46.6IntSurg s ISRG ... ... 82 581.12 349.19 497 561.47 +53.9InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 32.16 -6.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 8 22.46 -4.5InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 10 40.47 -6.2InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 0 21.79 -4.9In SCMatII PSCM .41e .8 ...q 57.10 49.12 1 53.67 +2.6InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 3 57.86 +9.5sInOpYCmd PDBC ... ... ...q 19.43 16.57 2109 19.39 +11.1InvMltStr LALT ... ... ...q 23.50 19.26 7 21.59 +1.6InvGDrChi PGJ .20e .5 ...q 50.87 36.02 11 37.43 -16.5InvDivAch PFM .50e 1.8 ...q 28.05 24.48 9 27.59 +4.3InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 297 17.93 +.7InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 108 15.86 -4.1InvNsdMo DWAQ .06e .1 ...q 118.73 98.58 4 112.17 +9.3InvUtils PUI .63e 2.2 ...q 29.97 23.64 1 28.59 +2.7InvWtrRs PHO .18e .6 ...q 32.54 28.20 36 31.78 +5.0InvBuybk PKW .52e .9 ...q 63.49 54.56 61 60.96 +3.3InvNasIntn PNQI ... ... ...q 147.75 110.07 16 132.63 +14.6InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 46 140.76 +8.4InvBasMat PYZ .61e .9 ...q 75.26 63.76 8 68.84 -2.6Inv CnsCyc PEZ .30e .5 ...q 60.42 47.25 3 57.54 +14.4InvTechM PTF .26e .4 ...q 68.67 50.57 17 64.39 +22.2InvDWA M PDP .11e .2 ...q 60.23 48.66 84 58.93 +14.1InvInds PRN .19e .3 ...q 66.55 56.84 12 63.86 +4.8InvHlthcr PTH ... ... ...q 99.51 66.22 112 94.64 +31.3Inv Fincl PFI .14e .4 ...q 37.29 32.99 5 34.30 -2.3InvEngy PXI .69e 1.5 ...q 46.64 33.75 8 45.54 +15.3InvCnsStp PSL .67e .9 ...q 73.71 60.74 7 71.34 +9.6tIn1-30TrII PLW .72 2.3 ... 33.07 30.78 6 30.67 -6.5InSC InfoII PSCT .08e .1 ...q 89.80 71.36 23 82.69 +8.2InSC Ind II PSCI .40e .6 ...q 76.19 59.70 39 71.96 +11.5InSC HCrII PSCH ... ... ...q 145.25 88.83 228 136.61 +38.7InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 7 56.75 +4.1InSC EgyII PSCE .14e .8 ...q 18.77 13.10 30 16.56 +7.5InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 4 81.23 +8.6InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 9 66.39 +8.6PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 2 24.54 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 16 56.17 +.3InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 1 63.24 +6.5InKbwReit KBWY 1.55 4.7 ...q 38.43 29.75 109 32.74 -7.5InKbwHiD II KBWD 1.48 6.5 ...q 24.49 21.09 78 22.67 -4.0In KBWBkII KBWB .58e 1.1 ...q 60.38 50.02 188 54.85 -.3InIntByb II IPKW .29e .9 ...q 40.14 33.54 32 33.94 -9.7InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 55 25.51 -2.0InGlGoldII PSAU .10e .6 ...q 21.02 14.29 30 15.53 -21.0InGlbAgrII PAGG .74e 2.6 ...q 28.90 25.83 2 28.00 +2.3In IntlLB II IDLB ... ... ...q 32.01 28.33 2 29.25 -3.0InDWATcR II DWTR ... ... ...q 32.23 26.91 21 30.78 +9.0InTactII DWIN 1.18 4.8 ... 27.77 24.71 17 24.74 -8.0In SmCMoII DWAS .07e .1 ...q 59.52 45.78 163 55.63 +14.2InDWA MoII DWLV ... ... ... 34.27 32.05 59 32.89 -1.8tInEmMomII PIE .12e .7 ...q 22.22 17.33 85 17.34 -15.6InDevMoII PIZ .26e 1.0 ...q 29.70 26.66 23 27.34 -1.0Investar ISTR .18f .7 25 29.90 20.35 3 26.43 +9.8tInvestBncp ISBC .36 2.9 18 14.69 11.97 4349 12.38 -10.8InvTitl ITIC 1.60a .9 13 221.88 162.03 1 169.20 -14.7Invuity n IVTY ... ... ...dd 9.55 2.35 293 7.39 +19.2IonisPhm IONS ... ... ...cc 65.51 39.07 1373 47.99 -4.6IovanceTh IOVA ... ... ...dd 19.90 6.60 961 11.83 +47.9iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 37.80 28.29 2 38.34 +20.9iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.60 264 32.54 +114.8Iridex IRIX ... ... ...dd 9.99 4.28 80 6.05 -20.6IridiumCm IRDM ... ... 26 24.10 9.95 932 22.45 +90.3Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 756.43 +88.2IronwdPh IRWD ... ... ...dd 21.20 12.89 986 19.26 +28.5iShRUT P n AMCA .26e ... ... 29.02 25.28 1 28.38 +3.7iSh USD n SUSC ... ... ... 25.49 24.01 0 24.07 -5.5tiSh 1-5Yr n SUSB ... ... ... 25.26 24.45 7 24.44 -2.1iShExpoTc XT .14p ... ...q 39.15 34.14 106 38.74 +9.3iSh USA Op ESGU .92e 1.4 ... 64.77 55.27 11 64.15 +10.0iShHYlexOG HYXE ... ... ... 51.95 49.68 50.69 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 138 26.36 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.39 28 65.82 -3.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 1 57.82 -2.3tiShCTotBd s IUSB ... ... ...q 51.16 48.94 387 48.84 -4.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 255 27.56 -3.9iSh UAE UAE .63e 4.1 ...q 18.08 14.87 9 15.31 -8.9iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 9 17.71 +9.3iShCmdSel COMT 1.89e 4.7 ...q 40.62 33.83 121 39.93 +9.9iShGblGld rs RING ... ... ...q 20.35 13.33 1667 14.53 -22.7Isramco ISRL ... ... ...dd 135.05 92.00 0 123.50 +18.0Iteris ITI ... ... ...dd 8.17 4.09 46 5.09 -27.0IterumTh n ITRM ... ... ... 13.00 6.20 10 7.28 -43.3Itron ITRI ... ... ...dd 79.95 55.26 158 61.22 -10.2IturanLoc ITRN .96 2.8 18 38.00 29.25 50 34.50 +.9IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 1 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 133 1.55 -65.7J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 44 146.65 -3.4j2Global JCOM 1.70f 2.1 28 91.58 70.27 199 79.17 +5.5JD.com JD ... ... 13 50.68 24.38 10940 25.14 -39.3JMU Ltd rs JMU ... ... ... 8.20 1.03 41 1.16 -77.3JackHenry JKHY 1.48 .9 36 163.68 102.44 342 159.06 +36.0JackInBox JACK 1.60 1.9 22 108.55 79.23 649 83.65 -14.7JkksPac JAKK ... ... ...dd 3.55 1.95 62 2.50 +6.4JRiverGrp JRVR 1.20a 2.8 28 44.34 32.17 98 42.20 +5.5JanusSmC JSML ... ... ... 51.25 34.47 11 44.37 +20.8JanSmMid JSMD ... ... ... 47.85 35.80 8 45.26 +16.6JanLTCar n OLD ... ... ... 27.56 21.60 0 25.75 +7.6JanObes n SLIM ... ... ... 40.01 27.34 23 37.31 +20.4JanOrgan n ORG ... ... ... 36.00 29.36 0 31.33 -9.3Jason Inds JASN ... ... ...dd 3.88 1.44 74 3.43 +44.7Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 482 166.74 +23.8JensynAc n JSYN ... ... ... 11.44 10.10 1 11.00 +6.8JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 2 .27 -28.0JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 2 6.39 -25.6JetBlue JBLU ... ... 12 23.08 17.10 4858 18.53 -17.1JetPay h JTPY ... ... ...dd 4.90 1.60 28 1.95 -23.2JewettCm s JCTCF ... ... 26 9.20 6.50 1 9.20 +22.7JohnsnOut JOUT .56f .6 19 107.36 59.13 45 88.20 +42.1JointCorp JYNT ... ... ...dd 9.64 4.10 8 8.78 +77.0JounceTh n JNCE ... ... ... 29.25 6.04 354 6.71 -47.4K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 885 27.36 +52.0KBL Merg n KBLM ... ... ... 10.69 9.68 10.10 +4.0KBL 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 5 3.82 -7.7KCAP Fin KCAP .40 11.7 ... 4.00 2.91 136 3.42 +.3KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 3 25.19 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 160 9.10 +55.0KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1269 102.81 -2.2sKLX EnS n KLXE ... ... ... 32.27 28.11 421 32.96 +9.9KLX KLXI ... ... 23 62.97 35.77 1866 62.97 +34.3KVHInd KVHI ... ... ...dd 14.15 9.05 15 12.70 +22.7KaiserAlu KALU 2.20 2.0 39 119.66 90.93 164 111.36 +4.2tKala Ph n KALA ... ... ... 23.32 9.24 2940 7.84 -57.6Kalvista rs KALV ... ... ...dd 23.97 6.70 67 22.65 +132.3Kamada KMDA ... ... ... 6.45 4.26 15 6.18 +30.1KandiTech KNDI ... ... ... 9.90 3.60 2309 6.30 -7.4Karyophm KPTI ... ... ...dd 21.71 9.00 479 16.48 +71.7KayAnAc n KAAC ... ... ... 10.34 9.64 142 10.24 +5.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 5 3.01 -5.3KearnyF s KRNY .16a 1.2 53 15.60 12.75 390 13.85 -4.2KellySA KELYA .30 1.3 22 32.31 21.44 168 22.65 -16.9KellySB KELYB .30 1.3 13 34.30 21.50 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 3.45 392 4.25 +4.9KY FstFd KFFB .40 4.9 34 10.00 7.40 11 8.10 -9.5KeryxBio KERX ... ... ...dd 8.07 2.78 1135 3.34 -28.2KewnSc KEQU .76f 2.6 17 38.80 24.56 4 29.75 +2.7KeyTrn KTCC ... ... 15 8.60 6.74 6 7.50 +10.0Kforce KFRC .72f 2.0 28 43.51 19.10 269 36.62 +45.0KimballEl KE ... ... 20 22.45 15.75 26 19.89 +9.0KimballInt KBAL .32f 1.9 17 20.97 15.40 52 16.76 -10.2 KindredBio KIN ... ... ...dd 15.75 6.80 208 13.50 +42.9KingldJw KGJI ... ... 1 2.50 .85 26 .95 -53.0Kingstone KINS .40 2.1 29 21.70 13.21 23 18.74 -.3KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 92 22.49 +15.5KinsaleCp n KNSL .28 .4 ... 64.97 39.38 37 62.91 +39.8Kirklands KIRK ... ... 30 13.48 8.55 300 10.25 -14.3KitovPh n KTOV ... ... ... 3.81 1.60 103 1.73 -24.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.05 1.55 32 2.26 +29.1KopinCp KOPN ... ... ...dd 4.41 1.95 203 2.24 -30.0KornitDig n KRNT ... ... ... 22.20 11.70 234 20.63 +27.7Koss h KOSS ... ... ...dd 4.69 1.40 21 2.87 -7.2KraftHnz n KHC 2.50 4.5 16 82.48 54.11 5395 55.60 -28.5KratosDef KTOS ... ... ...dd 14.94 8.90 627 14.34 +35.4KrystlBio n KRYS ... ... ... 21.17 8.03 32 16.40 +55.9Kulicke KLIC .48 2.0 50 28.71 20.65 388 23.60 -3.0KuraOnc n KURA ... ... ...dd 24.03 12.10 161 17.23 +12.6L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 23 18.69 -8.6LF CapA n LFAC ... ... ... 10.10 9.55 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 3 10.16 +1.6tLGI Homes LGIH ... ... 8 81.88 45.58 456 45.39 -39.5LHC Grp LHCG ... ... 47 103.79 58.65 310 96.28 +57.2LKQ Corp LKQ ... ... 18 43.86 29.60 2095 31.01 -23.8LM FdgA n LMFA ... ... ... 6.65 .35 137 .53 -66.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 48.13 615 65.21 +14.1LRAD h LRAD .04 1.3 ...dd 3.58 1.86 35 3.01 +20.9LSI Ind lf LYTS .20 4.4 21 8.88 4.14 71 4.58 -33.4LaJollaPh LJPC ... ... ...dd 41.36 18.61 398 19.43 -39.6LakeShBc h LSBK .40 2.4 40 18.00 15.80 16.50 -3.8tLakeldB LBAI .46 2.5 17 21.90 17.61 258 18.08 -6.1Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 42 46.37 -4.4LakeInd LAKE ... ... 11 16.85 12.20 21 13.46 -7.5LamResrch LRCX 4.40 2.9 15 234.88 147.54 1657 152.17 -17.3LamarAdv LAMR 3.64 4.7 25 79.41 61.36 291 77.14 +3.9LancastrC LANC 2.40 1.6 34 161.69 115.81 49 145.81 +12.8sLandcad n LCA ... ... ... 12.10 9.89 911 11.97 +20.4Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3sLandcad un LCAHU ... ... ... 13.57 9.65 3 15.65 +48.8Landec LNDC ... ... 17 15.60 11.42 99 13.94 +10.6LandBncp LARK .80b 2.7 30 29.48 27.01 1 29.23 +.8LandmInfr LMRK 1.47 10.4 22 18.75 12.68 55 14.09 -22.2LandIn pfA LMRKP 2.00 8.2 ... 25.85 21.76 5 24.35 -3.6LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 3 24.51 -3.9LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 9 22.80 -6.0LandsEnd LE ... ... 15 31.15 10.55 306 15.53 -20.6Landstar LSTR .66f .6 26 128.70 94.80 407 118.35 +13.7Lantheus n LNTH ... ... 5 24.45 12.80 309 15.44 -24.5Lantronix LTRX ... ... ... 6.47 1.78 109 3.96 +96.0sLattice LSCC ... ... ...dd 8.64 5.05 1211 8.62 +49.1LaureatE n LAUR ... ... ... 16.99 10.46 504 15.18 +11.9Lawsn LAWS ... ... 10 36.90 21.00 8 33.15 +33.9Lazydays n LAZY ... ... 25 11.10 7.14 1 7.59 -31.6LeMaitreV LMAT .28 .8 42 41.28 28.23 135 36.64 +15.1LeapTh n LPTX ... ... ... 10.25 4.91 69 7.64 +22.4LegacyRes LGCY ... ... ...dd 10.54 1.07 381 5.28 +228.0LegacyTxF LTXB .64 1.5 19 47.18 35.16 254 43.59 +3.3LM DevDvr DDBI ... ... ...q 31.49 28.37 1 29.35 -1.1LM EMDvr EDBI ... ... ...q 35.60 27.93 5 28.73 -13.0LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 80 30.64 -2.8LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.68 -6.1LM SC Qu n SQLV ... ... ... 31.00 25.69 29.94 +9.9LeisAcq n LACQ ... ... ... 9.75 9.55 9.74 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 25 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 154 219.78 -35.4LevOneBc n LEVL .06e ... 59 30.79 25.51 15 27.52 -5.9LexiPhm rs LXRX ... ... ...dd 13.97 7.67 411 9.98 +1.0LexnFint n LX ... ... 60 20.00 9.11 245 9.58 -31.1LianlouSm LLIT ... ... ... 3.69 1.26 1 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 69 83.54 -1.8LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 818 83.50 -1.9LibExpA n LEXEA ... ... ... 56.82 35.89 786 46.21 +4.2LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 2477 27.36 -23.7LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2111 26.77 -20.9LibLA A n LILA ... ... ...dd 24.00 17.37 232 21.89 +1.4LibLA C n LILAK ... ... ...dd 23.92 17.55 389 21.54 +.7LibMSirA n LSXMA ... ... ... 48.57 38.61 573 43.65 +10.1LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1843 43.70 +10.2LibMBrA n BATRA ... ... ... 27.93 21.35 36 26.99 +22.4LibMCFor FWONK ... ... ... 41.14 28.37 344 36.77 +7.6LibMAFor FWONA ... ... ... 39.37 27.22 69 34.90 +6.7LibMBrC n BATRK ... ... ... 27.96 21.53 147 27.03 +21.6LibTripA A LTRPA ... ... ...cc 18.30 7.90 294 14.87 +57.8LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 402 64.38 +29.3tLifetimeBr LCUT .17 1.7 23 19.70 10.00 104 9.97 -39.6Lifevant rs LFVN ... ... ... 13.29 3.20 81 11.31 +137.6LifewayFds LWAY ... ... 9 10.75 2.60 19 2.75 -65.6LigandPh LGND ... ... 44 278.62 126.50 639 259.18 +89.3LightPath LPTH ... ... 50 4.10 1.94 112 1.99 -10.4Lightbrdg rs LTBR ... ... ... 4.80 .85 398 .91 -25.4Limbach n LMB ... ... ...dd 15.22 9.25 34 11.07 -20.0LimelghtN LLNW ... ... ... 6.05 3.69 777 5.11 +15.9LimestBcp LMST ... ... ...dd 17.65 11.41 0 15.99 +11.7Limoneira LMNR .25 1.0 19 33.42 19.62 68 25.46 +13.7LincEdSv LINC .08 3.5 ...dd 2.71 1.49 4 2.29 +13.4LincElec LECO 1.56 1.6 26 101.34 81.48 740 94.62 +3.3LindbladEx LIND ... ... 78 15.88 8.66 125 14.84 +51.6Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 23 1.38 -59.9LiqMedia g YVR ... ... ...dd 3.75 .75 1.15 -29.4sLiquidTch n LQDA ... ... ... 32.26 10.52 152 33.91 +205.5Liquidity LQDT ... ... ...dd 8.00 4.34 63 5.72 +17.9Littelfuse LFUS 1.72f .9 40 238.11 182.03 250 195.58 -1.1LivaNova n LIVN ... ... 41 131.54 69.74 406 121.99 +52.6LiveOakB n LOB .12 .5 10 32.95 22.00 266 26.41 +10.7LiveVent rs LIVE ... ... ...cc 26.50 7.82 8 8.03 -49.7LiveXLve n LIVX ... ... ... 11.11 3.43 59 3.79 -5.3LivePrsn LPSN ... ... ...dd 27.40 10.80 357 24.30 +111.3Logitech LOGI .63e 1.4 33 49.96 32.66 134 44.05 +30.9LogMeIn LOGM 1.20 1.4 79 134.80 77.05 645 87.04 -24.0LoneRs n LONE ... ... ... 11.24 3.13 197 8.84 +122.7LongAcq un LOACU ... ... ... 10.99 10.00 139 10.24 +1.1LoopInd n LOOP ... ... ... 19.00 8.01 19 10.12 -30.1LoralSpac LORL ... ... ...dd 51.75 36.85 88 47.25 +7.3Lovesac n LOVE ... ... ... 28.88 19.33 38 24.46 +2.0LoxoOncol LOXO ... ... ...dd 208.95 71.45 278 168.50 +100.2lululemn gs LULU ... ... 73 164.79 57.40 1118 161.52 +105.5Lumentm n LITE ... ... 9 74.40 41.95 669 61.16 +25.1Luminex LMNX .24 .8 38 35.37 18.62 209 28.73 +45.8LunaInn h LUNA ... ... ...cc 4.32 1.47 26 3.25 +33.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 45 11.03 -8.4M -:MACOM MTSI ... ... ...dd 45.72 15.46 597 19.64 -39.6MAM Soft MAMS ... ... 30 9.42 6.73 12 7.85 +4.5MB Fncl MBFI .96 2.0 20 51.59 39.15 670 46.95 +5.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 17 24.71 -6.0MBT Fnl MBTF .40f 3.6 16 11.60 9.43 20 11.11 +4.8MCBC n MCFT ... ... 16 39.50 20.13 181 34.50 +55.3MDC Pr gs MDCA .84 21.8 1 12.26 3.80 618 3.86 -60.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 220 3.95 +88.1MER Tel rs MTSL ... ... ... 6.45 .99 239 1.72 -18.5MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 39 63.44 +.5MGP Ing MGPI .32a .4 45 99.73 60.30 122 75.49 -1.8MICT Inc MICT ... ... ...dd 1.94 .65 19 1.07 -4.8MKS Inst MKSI .80 1.0 12 128.28 78.80 398 81.38 -13.9MMA Cap MMAC ... ... 3 30.58 23.70 2 26.00 +7.0MSB Fin MSBF .87a 4.2 ...cc 21.95 17.10 5 20.48 +15.1MTS MTSC 1.20 2.2 15 57.50 42.00 43 54.21 +.9MTchAcq n MTEC ... ... ... 11.80 9.17 10 10.25 +6.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 12 19.53 -2.8MYOS MYOS ... ... ...dd 2.50 1.03 25 1.23 -9.1MYR Grp MYRG ... ... 21 40.81 28.93 75 33.00 -7.6Macatawa MCBC .24 2.1 20 12.92 9.52 106 11.36 +13.6MackFn MFNC .48 3.0 14 17.58 14.50 2 16.12 +1.4MacroGen MGNX ... ... ...dd 32.74 16.12 272 20.83 +9.6MadrigP rs MDGL ... ... ...dd 325.98 38.82 193 215.54 +134.8Magal MAGS ... ... ...cc 6.48 4.20 46 5.72 +13.0tMagellnHlt MGLN ... ... 17 112.25 70.60 261 71.25 -26.2tMagenta n MGTA ... ... ... 16.33 11.20 19 11.09 -23.6MagicSft MGIC .29e 3.3 20 9.50 7.75 15 8.79 +4.9MagicJack CALL ... ... ... 8.70 5.55 72 8.22 -2.7MagneG rs MNGA ... ... ... 9.30 .13 162377 .43 -91.1MagyarBc MGYR ... ... 68 13.75 12.01 12.18 -4.8MaidenH MHLD .20m 6.9 ...dd 9.10 2.15 280 2.90 -56.1MMyTrip MMYT ... ... ...dd 41.70 22.40 452 25.96 -13.0MalibuBoat MBUU ... ... 39 59.57 27.44 290 52.85 +77.8MalvernBc MLVF ... ... 12 28.20 21.00 42 21.95 -16.2MamEngy n TUSK .13p ... ... 42.30 14.21 215 29.48 +50.2ManTech MANT 1.00 1.6 20 68.11 44.00 299 61.06 +21.7ManhAssc MANH ... ... 33 62.39 39.10 847 52.71 +6.4ManhBrCa LOAN .48 7.5 15 8.00 5.50 32 6.44 +8.3Manitex MNTX ... ... ...dd 13.26 7.28 19 9.75 +1.6MannKd rs MNKD ... ... ...dd 6.96 .98 2951 1.80 -22.4Mannatech MTEX 2.00f 9.9 24 22.40 13.50 7 20.23 +34.9tMaraPat rs MARA ... ... ... 10.03 .67 767 .67 -83.7MarchxB MCHX .50e ... ...dd 3.20 2.52 16 2.78 +.9MarinSft rs MRIN ... ... ... 15.45 3.10 1 3.36 -69.3MarPet MARPS .32e 9.3 11 4.85 2.83 2 3.43 +.8MarinusPh MRNS ... ... ...dd 10.54 3.31 541 8.86 +8.6MktAxess MKTX 1.68 .9 48 229.84 171.45 333 183.14 -9.2MarlinBs MRLN .56 2.0 16 31.95 20.26 12 28.32 +26.4MarIntA MAR 1.64f 1.3 28 149.21 108.31 2452 124.59 -8.2Marrone MBII ... ... ...dd 3.39 .85 110 1.82 +65.5MartenTr s MRTN .10 .5 32 29.60 17.50 226 20.92 +3.1MartinMid MMLP 2.00 16.9 18 17.30 10.65 90 11.83 -15.5MarvellTch MRVL .24 1.2 26 25.18 17.85 11252 19.57 -8.8Masimo MASI ... ... 52 126.89 80.69 570 122.28 +44.2Match n MTCH ... ... 45 60.95 23.23 2004 57.29 +83.0Materialise MTLS ... ... ... 16.50 11.23 23 13.21 +3.9MatlinPr n MPAC ... ... ... 10.33 9.70 1 10.05 +3.0MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 201 24.54 +37.9Mattel MAT .60 4.0 ...cc 19.21 12.21 5592 15.16 -1.4MatthInt MATW .76 1.5 17 65.10 47.70 79 49.21 -6.8MaximIntg MXIM 1.84f 3.2 23 74.94 47.68 2364 56.99 +9.0MaxwellT MXWL ... ... ...dd 6.27 3.22 417 3.63 -37.0MaysJ MAYS ... ... 21 43.50 35.50 1 39.40 +1.0MazorRbt MZOR ... ... ...dd 76.56 41.60 607 58.06 +12.5McGrathR MGRC 1.36 2.6 8 68.79 42.98 113 53.29 +13.4MedalFin MFIN .20 3.0 ...dd 6.90 2.09 56 6.64 +88.1MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 2 25.91 -3.4MedTrBill MTBC ... ... ...dd 5.49 1.45 99 5.26 +101.5MedTBill pf MTBCP 2.75 10.9 ... 27.99 22.21 47 25.26 MediCo MDCO ... ... ...dd 41.57 24.45 752 30.65 +12.1MediciNova MNOV ... ... ...dd 14.50 5.75 64 12.51 +93.4Medidata MDSO ... ... 82 88.87 59.60 387 71.92 +13.5MediWound MDWD ... ... ...dd 7.35 3.56 88 6.55 +47.2Medpace n MEDP ... ... 52 65.09 31.70 460 61.82 +70.5MeetGrp MEET ... ... ...dd 5.35 1.84 510 4.90 +73.8MeiraGTx n MGTX ... ... ...dd 15.49 7.98 26 13.48 -10.1MelcoResE MLCO .32e 1.4 71 32.95 19.10 3399 22.00 -24.2Melinta rs MLNT ... ... ... 18.20 3.80 383 4.38 -72.3Mellanox MLNX ... ... 70 90.45 42.25 615 77.18 +19.3MelroseBn MELR .34e ... 24 20.50 17.60 19.39 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 88 10.11 -64.8Menus n MRUS ... ... ... 26.74 14.05 30 20.81 +7.3MercadoL MELI .60 .2 ...cc 417.91 217.06 717 354.10 +12.5MercBkA n MBNAA ... ... ... 86.41 5.97 1 11.30 +88.3MercBkB n MBNAB ... ... ... 40.00 6.00 9 6.56 +9.3MercBank MBWM .96f 2.8 16 38.47 32.60 65 33.91 -4.1MercerIntl MERC .50 3.0 14 18.75 11.70 396 16.40 +14.7MerchBcp n MBIN .24 1.0 ... 29.15 16.27 44 24.44 +24.2MercSys MRCY ... ... 70 57.26 30.11 223 54.49 +6.1MeridBcp EBSB .20 1.2 23 21.85 15.61 136 17.01 -17.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.46 -12.6MeridBio VIVO .50 3.4 24 17.10 13.53 157 14.87 +6.2MeritMed MMSI ... ... 65 66.34 36.21 759 65.94 +52.6MerrimP rs MACK ... ... 1 15.39 4.71 71 5.24 -48.9Mersana n MRSN ... ... ... 23.96 8.76 178 9.72 -40.8MesaAir n MESA ... ... ... 16.41 11.05 112 13.90 +18.3MesaLabs MLAB .64 .3 ...dd 224.95 122.35 18 184.56 +48.5 Mesoblast n MESO ... ... ... 8.78 4.74 98 7.64 +30.7MetaFincl CASH .60f .7 17 117.98 77.20 51 81.85 -11.7sMethanx MEOH 1.32 1.6 24 81.00 48.55 618 82.50 +36.3tMichaels MIK ... ... 8 27.87 15.65 2541 15.61 -35.5Microbot rs MBOT ... ... ... 22.80 5.47 161 7.30 -52.3tMicrochp MCHP 1.46f 1.9 77 104.20 77.14 5177 75.12 -14.5MicronT MU ... ... 4 64.66 37.52 29323 45.15 +9.8sMicrosoft MSFT 1.84f 1.6 55 115.84 73.71 16128 115.17 +34.6MicroStr MSTR ... ... 24 151.23 122.16 89 133.48 +1.7Microvisn MVIS ... ... ...dd 2.88 .89 644 1.34 -17.8MidPenn MPB .60 2.1 15 37.90 27.82 17 28.55 -13.7MidConEn MCEP ... ... ...dd 2.52 .92 36 1.59 +34.7Midatech n MTP ... ... ... 2.65 .45 22 .59 -29.6Middleby MIDD ... ... 23 138.89 98.06 297 124.73 -7.6MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 47.31 -1.8MdsxWatr MSEX .90 1.9 28 49.00 33.96 23 46.89 +17.5MidlStBc n MSBI .88 2.8 22 36.50 29.75 79 31.78 -2.2MidWOne MOFG .78 2.3 18 37.94 30.56 29 33.62 +.3MillerHer MLHR .79f 2.1 16 41.85 29.95 400 37.51 -6.3Mimecast n MIME ... ... ...dd 46.87 26.50 836 37.10 +29.4MiMedx MDXG ... ... 28 18.25 3.01 2628 6.35 -49.6Mind CTI MNDO .30e 13.0 10 2.55 2.08 17 2.30 -6.7Mindbody n MB ... ... ...dd 45.50 25.92 535 41.25 +35.5MinervaN NERV ... ... ...dd 12.95 4.80 159 11.81 +95.2Miragen rs MGEN ... ... ... 10.72 5.01 102 5.49 -47.4MiratiTher MRTX ... ... ...dd 65.35 11.50 802 46.84 +156.7Misonix MSON ... ... ...dd 21.43 8.25 8 17.97 +90.2Mitcham MIND ... ... ...dd 4.57 2.86 60 4.15 +30.9Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 2 23.70 +1.9MitekSys MITK ... ... 19 10.10 6.63 172 7.01 -21.7MitelNet g MITL ... ... ...dd 11.31 7.13 795 11.03 +34.0MobileMini MINI 1.00 2.3 36 50.40 32.40 98 43.38 +25.7MobileIron MOBL ... ... ...dd 5.71 3.20 191 5.24 +34.4ModMed n MMDM ... ... ... 10.24 9.72 2 10.10 +3.1ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.35 1 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 193 5.59 -44.2Moleculin n MBRX ... ... ... 3.34 1.50 56 1.58 -15.1Momenta MNTA ... ... ...dd 32.20 11.85 1334 22.29 +59.8Momo MOMO ... ... ... 54.24 22.49 2870 42.39 +73.2MonakGp n MKGI ... ... ... 5.07 1.47 5 1.95 -60.8MonarCas h MCRI ... ... 31 49.63 39.31 55 45.42 +1.3Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 4868 42.78 MoneyGrm MGI ... ... ...dd 16.27 5.21 358 5.33 -59.6MngDB A n MDB ... ... ... 85.25 24.62 802 76.20 +156.7MonPwSys MPWR 1.20 .9 86 152.21 103.14 848 127.97 +13.9Monotype TYPE .46 2.3 48 26.75 19.15 130 20.05 -16.8Monro MNRO .80 1.2 35 73.45 45.45 198 68.01 +19.4MonroeCap MRCC 1.40 10.4 9 14.80 12.18 63 13.41 -2.5MonroeC23 n MRCCL ... ... ... 25.05 24.70 12 24.84 -.4MonstrBv s MNST ... ... 37 70.21 47.61 2300 56.67 -10.5Mornstr MORN 1.00 .8 28 144.34 82.64 181 121.57 +25.4tMoSys rs MOSY ... ... ...dd 2.23 .25 3137 .27 -76.0MotifBio n MTFB ... ... ... 13.75 7.90 1 8.72 -19.4MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 28 30.16 18.09 136 22.92 -8.3MotusGI n MOTS ... ... ...dd 10.66 3.75 65 4.82 +10.0MtnPDia g MPVE .04p ... ... 3.29 1.75 22 2.03 -26.2Moxian n MOXC ... ... ... 4.00 .75 187 .94 -75.6MudrickC n MUDS ... ... ... 9.94 9.55 9.72 +1.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 132 62.58 -16.4MustBio n MBIO ... ... ...dd 12.89 5.01 25 5.35 -55.4MutualFst MFSF .72 1.9 18 40.50 34.30 8 37.20 -3.5MySize n MYSZ ... ... ...dd 3.58 .57 436 1.09 +68.2Mylan NV MYL ... ... 11 47.82 31.03 4106 36.60 -13.5MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 37 1.62 -52.4MyoKard n MYOK ... ... ...dd 67.79 32.80 307 60.40 +43.5MyriadG MYGN ... ... 22 50.44 27.23 558 45.56 +32.7N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 73 38.23 +3.9NCS Mltst n NCSM ... ... ... 24.16 12.57 50 16.64 +12.9NETgear NTGR ... ... ...dd 78.30 44.20 142 59.90 +2.0NF EngSv NFEC ... ... ... 7.19 .83 18 4.08 +320.6NI Hldg n NODK ... ... ... 18.62 15.72 4 17.04 +.4NIC Inc EGOV .32 2.2 19 18.90 12.65 665 14.63 -11.9NICE Ltd NICE .64 .6 37 119.83 78.49 214 114.64 +24.7NII Hldg n NIHD ... ... ...dd 7.29 .22 929 5.88 +1286.8nLIGHT n LASR ... ... ...cc 43.63 20.48 496 21.89 -18.8NMI Hldg h NMIH ... ... 16 24.50 11.95 367 22.72 +33.6NN Inc NNBR .28 1.8 18 32.90 15.01 492 16.00 -42.0NV5 Global NVEE ... ... 29 92.75 40.01 81 83.00 +53.3NVE Corp NVEC 4.00 4.0 38 135.00 68.50 10 100.95 +17.4NXP Semi NXPI ... ... 31 125.93 84.35 4404 86.12 -26.4Nabriva n NBRV ... ... ...dd 8.54 2.33 1169 3.06 -48.8NanoDim n NNDM ... ... ... 5.79 1.21 79 2.03 -33.9NanoString NSTG ... ... ...dd 18.86 5.87 138 16.68 +123.3NanoVib n NAOV ... ... ... 5.00 3.68 0 4.50 -3.8Nanomtr NANO ... ... 28 48.26 22.08 403 36.00 +44.5NantHlth n NH ... ... ... 5.26 1.30 38 1.48 -51.5NantKwst n NK ... ... ... 5.98 2.66 210 4.20 -6.5Napco NSSC ... ... 35 17.45 7.90 25 14.76 +68.7Nasdaq NDAQ 1.76 2.1 22 96.84 71.65 904 85.76 +11.6Natera n NTRA ... ... ...dd 29.62 8.60 672 24.17 +168.9Nathans s NATH 1.00a 1.2 53 107.05 60.35 7 84.29 +11.6NatAmUnv NAUH .18 19.6 ... 2.22 .76 2 .92 -35.2NatlBnksh NKSH 1.19e 2.5 23 49.75 37.55 3 47.25 +4.0NatlBevrg FIZZ 1.50e ... 31 127.32 83.78 176 108.82 +11.7NatCineM NCMI .68 6.7 ...cc 10.94 5.09 425 10.17 +48.3NatlCmce n NCOM ... ... 20 48.60 35.84 37 41.13 +2.2NatEnrSv n NESR ... ... ... 14.38 9.51 48 11.33 +13.9NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 18.22 217 26.70 +35.9NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.77 6 24.47 -3.1NatGnH pfB NGHCO 1.88 7.8 ... 25.98 22.02 17 24.16 -3.6NatGnH pfC NGHCN 1.88 7.8 ... 25.84 23.13 21 23.99 -4.2NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 7 25.45 +.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 13 3.16 -4.2NatInstrm NATI .92 2.0 58 53.57 38.78 456 47.01 +12.9NatResrch NRC .68 1.8 75 42.85 26.35 34 38.12 +2.2NSecGrp NSEC .20 1.4 10 18.17 12.27 14.75 -9.8NatlVis n EYE ... ... ...cc 46.63 27.19 271 44.84 +10.4NatWstnLf NWLI .36 .1 11 368.00 276.00 2 316.64 -4.3NaturlAlt NAII ... ... 9 12.15 9.20 21 9.70 -5.8NatHlTr n NHTC .56f 2.5 5 27.23 14.15 20 22.70 +49.4NaturesSun NATR .40 4.6 ...dd 13.80 7.55 9 8.63 -25.3NatusMed BABY ... ... 51 43.60 28.00 203 34.94 -8.5Nav43 JSM 1.50 7.1 ... 25.00 20.21 32 21.27 -10.5Navient NAVI .64 4.7 8 15.10 11.48 1228 13.71 +2.9NavgGp s NAVG .28 .4 21 71.45 45.80 119 69.16 +42.0NebulaAc n NEBU ... ... ... 11.52 9.65 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 11 111.36 22.72 2688 53.78 -9.9Nemaura n NMRD ... ... ... 6.80 2.05 72 2.25 -60.9Neogen s NEOG ... ... 55 97.38 54.09 369 70.24 +13.9NeoGenom NEO ... ... ...cc 15.63 7.08 309 14.64 +65.2NeonTh n NTGN ... ... ...dd 16.23 6.17 226 11.34 -24.4Neonode rs NEON ... ... ... 14.00 2.50 248 3.05 -59.0NeosTher n NEOS ... ... ...dd 13.15 4.60 361 4.67 -54.2Neovas grs NVCN ... ... ... 178.00 2.10 6248 2.67 -95.6NeptWln g NEPT ... ... 9 5.14 .82 2517 4.10 +73.7Net1UEPS UEPS ... ... 7 13.20 5.90 307 8.01 -32.6NetElem rs NETE ... ... ... 33.51 3.47 55 4.68 -58.0NetApp NTAP 1.60 1.9 32 88.08 42.99 1890 85.77 +55.0NetEase NTES 1.94e .9 8 377.64 184.60 537 222.65 -35.5Netix s NFLX ... ... ...cc 423.21 176.58 5792 377.05 +96.4NtScout NTCT ... ... 22 33.50 23.15 580 24.36 -20.0sNetSolTch NTWK ... ... 19 7.23 3.09 136 7.29 +54.8Neuralst rs CUR ... ... ... 3.09 .88 50 1.09 -36.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 61 1.36 -21.3Neurcrine NBIX ... ... ...dd 126.98 57.71 1428 119.09 +53.5Neuronet n STIM ... ... ... 39.39 23.95 234 29.09 +4.7Neurotrpe h NTRP ... ... ... 11.93 3.97 4 8.54 +21.3NewAgeB n NBEV ... ... ... 9.99 1.30 47895 8.11 +273.7NewLink NLNK ... ... ...dd 12.91 2.16 736 2.41 -70.3NYMtgTr NYMT .80 13.3 8 6.54 5.35 864 6.02 -2.4NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 2 24.28 -4.1NYMtT pfC NYMTO 1.97 8.1 ... 25.44 22.97 2 24.32 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 24 23.75 -3.8NewatrTc n NEWA ... ... ... 29.69 7.86 41 10.07 +7.2NewmrkGp NMRK ... ... 15 15.62 10.67 331 10.81 -24.8NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 8764 13.38 -17.5NewsCpB NWS .20 1.5 ... 17.70 12.70 1396 13.73 -17.3NewtekBsn NEWT 1.74e 8.6 ... 24.24 16.01 163 20.20 +9.2Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 0 25.26 -4.7Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 2 25.64 +2.2Nexeo Sol NXEO ... ... ... 12.64 7.17 745 12.33 +35.5Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 1 13.00 +35.1NexstarM NXST 1.50 1.8 7 89.75 58.10 426 82.00 +4.9NextDec n NEXT ... ... ... 10.80 3.95 28 5.53 -33.5NxtGenHl NXGN .70 3.7 31 23.73 12.24 356 19.13 +40.9NichFncl h NICK ... ... 29 12.50 7.59 3 12.01 +36.5NicoletBc n NCBS ... ... 15 61.89 51.22 17 54.80 +.1NightstTh n NITE ... ... ... 29.55 10.01 59 18.64 +42.1Noodles NDLS ... ... ...dd 13.30 3.95 473 11.38 +116.8Nordson NDSN 1.40 1.0 23 151.84 118.51 181 139.35 -4.8NorSys NSYS ... ... ...cc 8.08 2.77 5 4.21 +8.9NorestB NBN .04 .2 18 29.95 18.85 14 21.37 -7.7NthnTech NTIC .40 1.1 38 41.90 15.75 8 35.14 +42.0NorTrst NTRS 2.20f 2.1 18 115.61 91.06 923 104.79 +4.9tNthnTr pfC NTRSP 1.46 5.8 ... 27.78 25.00 83 25.24 -3.9NorthdBc NFBK .40 2.6 21 18.39 15.14 65 15.49 -9.3Nthrim NRIM 1.08f 2.6 18 45.40 31.85 13 41.94 +23.9NwstBcsh NWBI .68 4.0 18 18.56 15.34 427 17.16 +2.6NwstPipe NWPX ... ... ...dd 22.00 16.60 113 19.84 +3.7NorwdFn s NWFL .88 2.3 30 40.58 27.65 7 39.00 +18.2NovaLfstyl NVFY ... ... ...dd 3.10 1.30 12 1.71 -28.8NovaMeas NVMI ... ... 15 32.00 23.38 100 26.36 +1.7Novan n NOVN ... ... ... 6.69 2.27 116 2.80 -33.6Novanta NOVT ... ... ... 78.85 43.55 148 67.30 +34.6Novavax NVAX ... ... ...dd 2.75 .96 16033 2.09 +68.5tNovelion rs NVLN ... ... ...dd 7.33 2.50 275 2.34 -25.0NovoCure n NVCR ... ... ...dd 53.70 16.10 697 52.63 +160.5NovumeS n NVMM ... ... ... 4.75 1.12 7 1.40 -69.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 42 4.52 +11.3NuCana n NCNA ... ... ...cc 32.00 9.32 19 21.23 +110.0NuVasive NUVA ... ... 45 72.41 44.62 355 69.49 +18.8NuanceCm NUAN ... ... ...dd 18.75 12.18 4001 17.66 +8.0Nutanix n NTNX ... ... ... 64.87 21.82 4858 43.25 +22.6NutriSyst NTRI 1.00 2.7 21 60.80 26.06 583 37.27 -29.1Nuvectra NVTR ... ... ... 24.89 7.60 401 23.97 +208.9NvNq100Dy QQQX 1.68 6.9 ...q 28.19 20.24 160 24.45 +1.0Nvidia NVDA .60 .2 54 292.76 177.00 7993 286.73 +48.2NxStageMd NXTM ... ... ...dd 28.75 22.70 743 28.06 +15.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 92 1.24 -64.6tNymoxPh NYMX ... ... ...dd 4.60 2.32 539 2.53 -23.3O -: O2Micro OIIM ... ... ... 2.40 1.30 42 2.25 +34.8OFS Cap OFS 1.36a 11.6 9 13.20 10.41 22 11.74 -1.3OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.35 +1.8OHA Inv OHAI .08 5.2 39 1.68 1.05 5 1.55 +34.8OP Bancp n OPBK ... ... ... 14.10 10.12 49 11.58 -7.0OReillyAu ORLY ... ... 23 351.65 190.00 434 343.50 +42.8OSI Sys OSIS ... ... 67 96.64 50.50 50 74.66 +16.0OakVlyBcp OVLY .26e 1.3 18 25.65 16.27 11 20.26 +3.7OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 356 4.97 +1.6OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 24.98 -.9OaktStInco OCSI .62f 7.2 11 9.06 7.03 34 8.62 +2.6OasmiaPh n OASM .02p ... ... 5.70 .80 73 3.65 +314.8ObalonT n OBLN ... ... ...dd 10.23 1.46 44 2.54 -61.6ObsEva n OBSV ... ... ... 20.35 8.15 76 17.43 +78.6OceanBio OBCI .05e ... ... 5.71 3.26 16 4.20 -3.2OceanPw h OPTT ... ... ...dd 2.54 .46 163 .66 -39.9vjOceanR rs ORIG ... ... ... 35.13 22.02 2118 34.87 +30.1OceanFst OCFC .60 2.2 16 30.90 25.00 276 27.25 +3.8Oclaro OCLR ... ... 14 10.20 5.61 1117 9.13 +35.5OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.78 -6.7OcularTher OCUL ... ... ...dd 8.28 3.30 297 6.88 +54.6OdonateT n ODT ... ... ... 32.00 15.15 73 17.80 -28.8OdysMr rsh OMEX ... ... ...dd 13.75 3.17 6 8.23 +118.3OfficeDpt ODP .10 3.3 9 4.65 2.00 5312 3.02 -14.7OhioValB OVBC .84 2.3 24 56.15 34.56 14 37.28 -7.7OhrPhar h OHRP ... ... ...dd 2.18 .15 4623 .26 -86.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 45

Okta n OKTA ... ... ...dd 75.49 24.71 1736 68.27 +166.6OldDomFrt ODFL .52 .3 38 170.22 106.20 417 156.79 +19.2OldLnBc OLBK .40 1.3 17 35.72 26.98 31 31.47 +6.9OldNBcp ONB .52 2.6 26 20.95 16.36 1066 19.84 +13.7OldPoint OPOF .44 1.5 22 34.64 24.07 22 28.40 -4.5OldSecBc OSBC .04 .3 16 16.30 12.15 130 15.55 +13.9OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 8 10.48 +.5Ollies n OLLI ... ... 41 97.61 42.36 929 92.02 +72.8OlympStl ZEUS .08 .4 8 25.84 18.10 38 20.04 -6.7OmegaFlex OFLX .96 1.4 40 95.00 53.50 10 70.58 -1.2Omeros OMER ... ... ...dd 27.00 8.36 2741 15.19 -21.8Omnicell OMCL ... ... ...cc 73.00 39.75 469 68.53 +41.3OnSmcnd ON ... ... 9 27.10 18.06 6488 18.46 -11.8OnTrack OTIV ... ... ... 2.94 .88 32 .95 -30.1OncoMed OMED ... ... ...dd 5.56 1.74 106 2.42 -41.0Oncobiolog ONS ... ... ... 1.70 .78 40 .94 -27.7Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 87 4.05 -35.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 97 6.62 -70.6OncoSec rs ONCS ... ... ...dd 2.95 .94 1940 1.55 -4.6OneGpHosp STKS ... ... ...dd 3.60 1.32 16 3.40 +42.3OneHorz rs OHGI ... ... ...dd 3.38 .16 7920 .22 -84.3180 DgrCap TURN ... ... ... 2.50 1.66 8 2.22 +12.7OneStopS n OSS ... ... ...dd 6.25 3.17 57 3.80 -22.11800Flowrs FLWS ... ... 20 15.00 8.85 170 11.51 +7.6OneSpan OSPN ... ... ...cc 23.35 11.55 203 19.08 +37.3OpenText s OTEX .61f 1.6 20 40.31 32.05 311 37.13 +4.1OperaLtd n OPRA ... ... ... 15.62 8.68 215 9.24 -29.5OpesAcq n OPES ... ... ... 9.98 9.66 1 9.85 +1.8OpesAcq un OPESU ... ... ... 10.18 9.11 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.10 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 103 1.99 -57.4Ophthotech OPHT ... ... 1 4.50 2.25 146 2.53 -18.9OpiantPh n OPNT ... ... ... 48.00 12.75 162 18.62 -18.9OpkoHlth OPK ... ... ...dd 7.08 2.66 4097 3.64 -25.7OptiNose n OPTN ... ... ...dd 30.00 10.85 455 11.54 -38.9Optibase OBAS ... ... ...dd 9.50 6.90 0 8.82 +10.8OptCable OCC .08 1.3 68 6.40 2.20 42 6.15 +155.5OptimBk h OPHC ... ... ... 13.96 1.85 4 5.27 +12.1OpusBank OPB .52e 1.9 17 30.95 23.70 228 26.93 -1.4OramedPh ORMP ... ... ... 11.34 4.60 12 4.84 -46.2OraSure OSUR ... ... 32 23.01 12.86 314 15.54 -17.6Orbcomm ORBC ... ... ...dd 11.95 8.50 565 10.72 +5.3Orbotch ORBK ... ... 20 65.75 41.71 173 59.90 +19.2Organovo ONVO ... ... ...dd 2.28 .91 634 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 5.06 1137 7.17 -48.2OrignAg rs SEED ... ... ... 18.70 4.99 117 5.70 -32.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 44 39.10 +4.3OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 258 1.15 +30.7Oritani ORIT 1.13e 7.2 11 17.70 15.00 99 15.63 -4.7OrrstownF ORRF .52 2.2 19 27.05 23.00 17 24.16 -4.3OrthoPed n KIDS ... ... ... 37.95 14.00 33 36.73 +91.4OrthoMed OFIX ... ... 75 61.98 47.27 87 56.29 +2.9OsirisTher n OSIR ... ... ... 11.93 7.30 42 10.92 +.6OssenInn rs OSN ... ... ... 8.90 1.65 14 2.02 -29.9Otelco OTEL ... ... 11 17.75 9.33 4 17.50 +31.1Otonomy OTIC ... ... ...dd 6.45 2.50 88 2.75 -50.5OttawaBc n OTTW .20 1.4 54 14.85 13.61 7 13.99 -3.1OtterTail OTTR 1.34 2.8 23 49.75 39.00 41 47.11 +6.0OvaScience OVAS ... ... ...dd 1.65 .66 438 .81 -42.1Overstk OSTK ... ... ...dd 89.80 24.75 827 26.46 -58.6Ovid Th n OVID ... ... ...dd 12.44 5.20 79 5.83 -40.9Oxbridge OXBR .48 28.3 3 4.22 1.00 51 1.70 -21.0Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 122 16.27 +16.5OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 157 10.79 +7.4Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 7 25.38 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.59 +1.6OxfSqCap OXSQ .80 11.3 6 7.52 5.15 137 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 8.34 -.5PAM PTSI ... ... 57 70.00 23.09 13 63.44 +84.3PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 11.75 +9.3PC Cnnctn CNXN .34e ... 18 43.05 22.66 65 38.38 +46.4PC-Tel PCTI .22 4.6 ... 7.85 4.01 158 4.83 -34.5PCM Inc PCMI ... ... ...cc 25.23 6.90 88 18.79 +89.8PCSB Fn n PCSB .03p ... 51 22.34 18.14 37 20.07 +5.4PDC Engy PDCE ... ... ...dd 66.20 41.13 1300 50.45 -2.1PDF Sol PDFS ... ... 26 18.48 8.10 88 8.86 -43.6PDL Bio PDLI .20 7.4 ...dd 3.55 2.25 1446 2.71 -1.1PDL Cmt n PDLB ... ... ... 16.95 13.71 13 14.20 -6.5PHI vtg PHII ... ... ...dd 13.95 7.11 10 10.47 -10.5PHI nv PHIIK .20 2.1 ...dd 13.39 7.11 97 9.63 -16.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 42 12.46 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.05 3 4.08 -40.9PRA Grp PRAA ... ... 53 43.75 26.85 151 36.01 +8.5PRA Hlth PRAH ... ... 68 112.88 75.71 367 109.79 +20.6PRGX Glbl PRGX ... ... ...dd 10.30 6.62 36 9.15 +28.9PTC Inc PTC ... ... ...cc 107.44 55.74 795 104.00 +71.1PTC Thera PTCT ... ... ...dd 52.95 14.87 3405 45.28 +171.5PacWstBc PACW 2.40 4.9 14 55.86 43.61 1544 48.54 -3.7Paccar PCAR 1.12 1.6 12 79.69 59.82 1544 70.23 -1.2PacBiosci PACB ... ... ...dd 5.82 2.02 1961 4.78 +81.1PacCityF n PCB ... ... ... 20.95 18.56 29 19.36 -3.1PacEthanol PEIX ... ... ...dd 6.00 1.55 480 2.16 -52.5PacMerc PMBC ... ... 21 10.45 8.05 18 9.06 +3.5PacPreBc PPBI .15p ... 21 46.05 35.55 350 37.51 -6.2PaciraPhm PCRX ... ... ...dd 52.60 26.95 276 47.36 +3.7PainThr rs PTIE ... ... ...dd 12.80 .81 58598 2.90 -27.5PanASlv PAAS .14 1.0 22 18.75 13.97 1480 14.65 -5.8PangaeaL PANL ... ... 2 8.40 2.13 9 3.60 -2.2PapaJohns PZZA .90 1.8 20 73.51 38.05 732 49.78 -11.3PapaMurph FRSH ... ... 13 6.50 4.40 19 5.07 -5.8ParatekPh PRTK ... ... ...dd 26.10 9.00 4549 10.04 -43.9ParingaR n PNRL ... ... ... ParkCity PCYG ... ... 65 12.50 6.75 31 9.69 +1.5ParkOh PKOH .50 1.3 12 47.90 34.95 12 38.87 -15.4ParkeBcp PKBK .56f 2.5 16 24.80 17.39 8 22.36 +19.7PrtnrCm PTNR ... ... 22 6.60 3.23 13 5.03 -18.2PathfdBcp PBHC .24 1.6 22 16.64 15.00 2 15.35 -.3PatrkInd s PATK ... ... 19 72.35 51.88 212 58.12 -16.3PatrNBc rs PNBK .04 .2 32 25.50 16.63 3 21.94 +22.9PatriotTr n PATI ... ... 13 23.80 16.72 1 19.99 +15.0PatternEn PEGI 1.69 8.3 16 24.94 16.58 1224 20.23 -5.9Patterson PDCO 1.04 4.4 10 40.36 20.22 1406 23.71 -34.4PattUTI PTEN .16 .9 ...dd 25.03 14.60 3668 17.83 -22.5Pavmed n PAVM ... ... ...dd 5.99 .87 271 1.29 -43.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 76.02 59.34 3063 73.20 +7.5Paylocity PCTY ... ... ...cc 88.47 41.15 225 77.24 +63.8PayData rs PYDS ... ... ...dd 4.10 1.35 24 1.76 -30.4PayPal n PYPL ... ... 56 93.70 63.69 6623 87.15 +18.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 36.02 +12.2PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 30 5.14 -4.8PeapkGl PGC .20 .7 17 38.00 30.18 86 30.64 -12.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 332 60.23 +27.7PnnNtGm PENN ... ... 35 36.90 22.74 1580 33.92 +8.3PennVa n PVAC ... ... ... 96.13 32.49 222 84.82 +116.9PennantPk PNNT .72 9.5 9 7.84 6.29 190 7.57 +9.6PenPkFR PFLT 1.14 8.7 11 14.65 12.00 111 13.05 -4.9PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 43.76 -6.1PensarAc n WRLS ... ... ... 10.17 7.75 0 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.13 10.69 +3.6tPeopUtdF PBCT .70 4.1 15 20.26 16.72 4914 17.20 -8.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 31 25.42 -10.2PeBcOH PEBO 1.12 3.2 17 39.58 30.84 40 34.81 +6.7PeopBNC PEBK .52 1.8 15 34.54 26.32 2 28.80 -6.2PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 5 43.50 -6.6PeopUtah n PUB .40f 1.2 30 38.70 29.05 30 33.31 +9.9PepperFd n KPFS ... ... ... PepsiCo PEP 3.71 3.5 31 122.51 95.94 6100 107.52 -10.3Percptr PRCP .15 1.6 28 12.25 7.26 31 9.65 -.5Percient PRFT ... ... 43 31.09 17.65 296 26.56 +39.3Performnt PFMT ... ... ...dd 3.52 1.52 4 2.06 +24.8PerionNwk rs PERI ... ... ... 4.05 2.13 32 3.02 -2.3PermaFix PESI ... ... ... 5.15 3.29 3 4.16 +14.0PermaPip PPIH ... ... ...dd 10.43 8.00 2 9.24 +2.7PernixT rs PTX ... ... ...dd 3.30 .76 70 .91 -62.1PerryEllis PERY ... ... 8 29.59 21.46 171 27.42 +9.5PershGld rs PGLC ... ... ... 3.23 .80 234 1.46 -39.2PetIQ n PETQ ... ... ... 43.93 17.03 591 36.28 +66.1tPetMed PETS 1.08f 3.5 17 57.80 31.40 1528 30.70 -32.5PFSweb PFSW ... ... ...dd 11.86 5.90 16 7.12 -4.2PhibroAH PAHC .40 .9 32 54.62 32.05 113 44.39 +32.5PhotrIn PLAB ... ... 1 11.00 7.20 313 9.66 +13.3PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.22 -19.8PierisPhm PIRS ... ... ... 9.75 4.43 367 5.35 -29.1PilgrimsP PPC ... ... 8 38.39 16.30 1300 17.97 -42.1Pinduodou n PDD ... ... ... 30.48 17.20 2121 26.28 -1.6PingtanM PME .04 1.7 14 4.20 2.21 14 2.30 -24.6PinnclEnt PNK ... ... ... 35.18 21.22 705 34.18 +4.4PinnaclFn PNFP .56 .9 18 69.95 58.46 622 61.04 -7.9PioneerPw PPSI ... ... 25 7.95 4.40 0 4.94 -35.1Pixelwrks PXLW ... ... ...dd 7.05 3.15 169 4.53 -28.4PlatEag n EAGL ... ... ... 11.82 9.60 55 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 152 9.31 -13.7Plexus PLXS ... ... ... 66.78 53.21 147 58.03 -4.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 1890 1.90 -19.5PlumasBc PLBC .36f 1.5 13 29.45 20.35 2 24.80 +6.9Plurlsght n PS ... ... ... 38.37 19.25 551 28.99 +45.0PluristemT PSTI ... ... ...dd 2.12 1.14 299 1.25 -9.4PoageBksh PBSK .24 .9 30 27.75 18.10 6 25.38 +20.9PointrTel h PNTR ... ... 17 19.65 10.25 8 12.60 -32.3PointsInt g PCOM ... ... 35 18.48 9.31 324 13.91 +35.2PolarPwr n POLA ... ... ... 6.85 4.01 18 5.75 +14.8Polarity rs PTE ... ... ... 41.22 15.21 830 17.90 -22.9Pool Corp POOL 1.80f 1.1 30 175.87 107.92 186 161.53 +24.6PopeRes POPE 3.20f 4.4 26 73.50 66.60 72.00 +3.2Popular BPOP 1.00 1.9 32 53.00 32.04 832 51.95 +46.4Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 12 25.24 +3.9PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.55 +8.6PortolaPh PTLA ... ... ...dd 56.70 23.75 1798 25.48 -47.7Potbelly PBPB ... ... ...dd 14.15 11.05 116 12.00 -2.4tPotltchDel PCH 1.60 4.2 21 56.35 39.33 601 38.43 -23.0PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 28 35.28 +23.1tPwrInteg POWI .64 1.1 30 86.60 60.55 271 60.75 -17.4PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 144.93 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 145 2.23 -28.4Precipio n PRPO ... ... ... 2.65 .32 3295 .40 -67.1PrecTh rs AIPT ... ... ...dd 2.50 .81 42 1.02 +.5PfdBkLA PFBC 1.00 1.7 ... 69.48 55.65 86 59.02 +.4PrefrmdLn PLPC .80 1.1 33 96.83 55.41 7 72.10 +1.5PremFin s PFBI .60 3.3 12 26.05 16.78 10 18.19 -9.4Premier PINC ... ... ...dd 46.26 27.16 745 46.03 +57.7Presbia n LENS ... ... ... 7.14 1.55 8 1.72 -54.5Presidio n PSDO .16 1.1 ... 19.74 11.97 138 15.04 -21.5PriceTR TROW 2.80 2.5 20 127.43 89.38 1035 111.78 +6.5PrSmrt PSMT .70 .9 32 94.45 77.30 571 78.54 -8.8PrmEgy PNRG ... ... ...dd 80.50 45.30 0 79.37 +54.1PrimoWtr PRMW ... ... 60 20.72 10.47 230 16.72 +33.0Primoris PRIM .24 1.0 21 29.82 23.61 239 24.36 -10.4PrinPrice PSET .16e ... ... 35.55 30.15 35.10 +9.1PrinShHld PY .33e ... ... 34.81 30.40 33.73 +3.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 2 36.20 +15.1PrinMill ef GENY .06e ... ... 39.30 31.53 2 37.95 +9.3Prin US SC PSC ... ... ... 36.86 29.21 34.38 +8.4PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 3.5 12 75.59 52.31 1764 59.81 -15.2PrinBio n PRNB ... ... ... 36.00 25.00 34 26.84 -17.8PriorityTc PRTH ... ... ... 12.99 8.34 2 10.40 +2.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.33 12.59 +18.5ProDex PDEX ... ... 27 13.40 6.05 15 10.12 +48.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 2 2.98 +72.4ProQRTher PRQR ... ... ...dd 22.85 2.75 76 19.76 +512.7PrUltBio s BIB ... ... ...q 70.82 48.12 125 68.95 +23.0PrUltPQ s TQQQ ... ... ...q 73.36 37.68 8229 71.35 +54.3ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 3.05 -25.4ProrEng PFIE ... ... 1 5.30 1.40 94 3.28 +70.8PrognicsPh PGNX ... ... ...dd 9.42 5.01 839 6.25 +5.0tProgrsSoft PRGS .62f 1.8 27 53.60 34.32 566 35.01 -17.8Proofpoint PFPT ... ... ...dd 130.27 82.61 1450 101.90 +14.7PShtQQQ rs SQQQ .07p ... ...q 27.10 10.83 17187 11.13 -48.3ProS Ris n EQRR .81e 1.6 ... 52.12 41.58 1 50.29 +7.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 13 43.40 +29.0ProUShBio BIS .02p ... ...q 24.92 15.38 38 15.82 -28.3ProspctCap PSEC .72 9.9 9 7.60 5.51 1153 7.27 +7.9 ProtagTh n PTGX ... ... ...dd 23.97 5.50 253 10.44 -49.8ProtctInsA PTVCA 1.12 5.1 50 24.86 21.31 1 22.10 -8.9PrtctInsB PTVCB 1.12 4.9 52 25.70 21.90 8 23.00 -4.0ProteonTh PRTO ... ... ...dd 2.90 1.60 97 1.72 -9.5Proteos n PTI ... ... 6 8.61 1.41 199 2.51 -56.9Prothena PRTA ... ... ...dd 64.96 10.43 241 13.74 -63.4Provent n PRVB ... ... ... 8.00 3.35 31 3.92 -18.5ProvidSv PRSC ... ... 15 83.90 52.58 83 67.61 +13.9ProvidBc n PVBC ... ... ... 30.80 20.51 22 28.54 +7.9ProvFnH PROV .56 3.1 19 19.99 17.21 5 18.05 -1.9PrudntlBcp PBIP .20a 1.1 89 19.87 16.04 4 17.70 +.6PsychmCp PMD .72 3.8 18 22.88 15.99 11 18.99 -7.6Pulmatrix PULM ... ... ...dd 2.38 .28 934 .44 -68.9PulseBio n PLSE ... ... ...dd 34.82 12.51 38 14.22 -39.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 381 46.40 -53.1PureAcq n PACQ ... ... ... 9.77 9.59 958 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 433 10.35 +2.3PureCycle PCYO ... ... ...dd 11.74 6.65 12 11.27 +35.0PurplInv n PRPL ... ... ...dd 13.90 5.04 31 5.68 -43.5PyxisTnkr PXS ... ... 31 12.22 .74 39 .93 -71.1QAD Inc B QADB .24 .6 ...dd 49.40 26.72 0 41.35 +34.1QAD A QADA .29 .5 ...dd 61.80 34.50 29 55.03 +41.6tQCR Hld QCRH .24 .6 15 49.70 39.00 42 40.38 -5.8QIWI plc QIWI .84e 6.3 13 20.05 12.50 130 13.30 -23.3Qorvo QRVO ... ... 91 86.84 64.53 1204 76.25 +14.5Qualcom QCOM 2.48 3.4 ...dd 76.50 48.56 7030 72.64 +13.5Qualstar rs QBAK ... ... ... 13.50 6.23 7 7.61 -9.4Qualys QLYS ... ... 84 98.30 50.00 206 85.63 +44.3Quantenn n QTNA ... ... ... 19.41 9.60 185 17.85 +46.3Quanterx n QTRX ... ... ...dd 24.81 13.00 78 20.00 -6.8Quartrhill g QTRH .05 ... 4 2.12 1.01 89 1.44 -21.7QuestRes rs QRHC ... ... ...dd 2.99 1.08 67 2.50 +8.7QuickLog h QUIK ... ... ...dd 2.22 .98 141 1.01 -42.0Quidel QDEL ... ... ...cc 77.63 33.01 164 64.82 +49.5QuinStreet QNST ... ... 74 16.42 6.86 389 13.53 +61.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 11 2.83 +19.2Quotinet QTNT ... ... ... 9.02 2.78 236 6.81 +37.6QuratRet A QRTEA ... ... 20 29.11 20.00 2454 21.92 -10.2QuratRet B QRTEB ... ... 22 28.90 19.62 0 21.78 -11.3Qutoutiao n QTT ... ... ... 20.39 6.53 751 6.63 -58.5R -:R1 RCM n RCM ... ... ... 11.00 3.42 756 9.28 +110.4RBB Bcp n RBB .36 1.5 ... 33.62 22.50 33 24.54 -10.3RBC Bear ROLL ... ... 49 158.18 111.61 108 154.30 +22.1RCI Hosp RICK .12 .4 11 34.84 24.31 26 28.32 +1.2RCM RCMT 1.00e ... 20 7.50 4.22 7 4.24 -32.2RF Inds RFIL .08 1.0 13 12.75 2.15 108 7.75 +187.0RGC Res s RGCO .62 2.4 30 31.57 22.16 9 26.02 -3.9RLJ Ent rs RLJE ... ... ... 6.34 3.13 5 6.20 +68.5RMG Net h RMGN ... ... ...dd 2.73 .75 1.29 +57.3RMR Gp h RMR 1.00 1.1 49 98.00 51.03 80 89.18 +50.4RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 179 4.60 +12.2RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 .57 634 .57 -89.7RaPhrm n RARX ... ... ...dd 19.43 4.78 147 17.22 +102.6RadNet RDNT ... ... 91 15.95 9.50 128 14.62 +44.8RadaElc rs RADA ... ... ...dd 3.86 1.77 90 2.89 -6.2Radcom RDCM ... ... 29 22.40 11.00 61 11.16 -43.8RadiSys RSYS ... ... ...dd 1.65 .53 151 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 934 19.97 -37.1Radware RDWR ... ... ...dd 28.50 16.57 216 24.89 +28.3RamacoRs n METC ... ... ... 9.35 3.81 134 8.25 +19.9tRambus RMBS ... ... ...dd 15.50 10.49 650 10.44 -26.6RandCap RAND ... ... 3 3.50 2.05 2 2.61 -13.5Randgold GOLD 2.00f 2.8 29 104.05 59.90 895 72.36 -26.8RandBcp n RNDB ... ... ... 17.45 14.36 16.51 +7.6Rapid7 n RPD ... ... ...dd 39.40 17.08 704 37.25 +99.6RaveRest RAVE ... ... 16 2.33 1.09 12 1.46 -.2RavenInds RAVN .52 1.1 1 49.80 31.45 197 48.50 +41.2ReShape rs RSLS ... ... ... 39.00 .04 6318 .05 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 81 15.61 -6.5ReadgIntB RDIB ... ... 24 34.64 20.10 1 32.30 +40.4RealGSol h RGSE ... ... ...dd 3.25 .30 3270 .34 -77.2RealNetwk RNWK ... ... ...dd 5.00 2.63 220 2.91 -14.9Rl NxtEc n BLCN ... ... ... 25.05 21.69 14 23.36 -3.7RealitCh n BCNA ... ... ... 24.47 20.01 0 20.73 -14.3tRealmTh n RLM ... ... ... 13.00 2.51 6 2.50 -62.9RealPage RP ... ... 80 66.25 39.80 647 61.61 +39.1ReataPh n RETA ... ... ...dd 99.50 19.31 270 76.44 +169.9ReconTech RCON ... ... ...dd 5.36 1.01 158 1.18 -9.2RecroPhm REPH ... ... ... 13.05 4.78 203 7.13 -22.9RedRobin RRGB ... ... 22 70.10 36.20 159 38.77 -31.3RedRkRs n RRR .40 1.5 ... 36.99 22.67 708 26.21 -22.3RedViolt n RDVT ... ... ...dd 46.40 4.35 24 6.41 -86.2Redn n RDFN ... ... ... 31.50 16.69 944 17.36 -44.6RedhillBio RDHL ... ... ... 11.49 4.30 125 9.05 +76.1Regenrn REGN ... ... 28 477.00 281.89 454 403.04 +7.2RegnxBio n RGNX ... ... 49 85.10 23.25 617 68.49 +106.0RegulusTh RGLS ... ... ...dd 1.52 .17 1545 .21 -79.8Reis Inc REIS .76 3.3 ...dd 24.00 16.74 24 22.98 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 7 24.69 -3.7Reliv In rs RELV ... ... ...dd 8.44 3.72 0 4.97 +4.2tRemarkHld MARK ... ... ...dd 15.10 2.83 522 2.63 -73.0RemoraR n RRI ... ... ... Renasant RNST .80 2.0 16 49.78 39.11 172 40.99 +.2RenewEn REGI ... ... 5 29.58 9.50 826 28.71 +143.3RenminTi rs ABAC ... ... ... 4.76 1.50 8 1.98 -32.9RentACt RCII .32 2.2 24 14.94 7.22 470 14.35 +29.3Replgn RGEN ... ... ...cc 58.99 29.56 196 55.95 +54.2tReplimun n REPL ... ... ... 23.55 14.03 58 13.92 -8.2RepBncp RBCAA .97 2.1 18 50.70 34.24 14 46.00 +21.0tRepFBcp FRBK ... ... 50 9.75 6.86 162 7.03 -16.8resTORbi n TORC ... ... ...dd 21.10 7.55 63 13.58 -19.5sRschFrnt REFR ... ... ...dd 1.83 .60 451 1.80 +73.1Resonant RESN ... ... ... 8.55 3.17 115 3.53 -52.7ResConn RECN .52f 3.2 27 17.95 13.20 173 16.43 +6.3RestorRob n HAIR ... ... ...dd 11.95 1.45 225 2.37 -48.5RetailOpp ROIC .78 4.3 54 20.14 16.18 991 18.19 -8.8RetoEco n RETO ... ... ... 12.75 3.13 11 3.41 -51.6Retrophin RTRX ... ... ...dd 33.00 20.09 407 27.17 +29.0RevanceTh RVNC ... ... ...dd 37.45 22.25 146 23.99 -32.9RevenHo n RVEN ... ... ... 4.97 2.32 11 4.20 -9.5RevolutL rs RVLT ... ... ... 6.64 2.18 81 2.63 -20.1ReWalkRob RWLK ... ... ...dd 1.60 .70 56 .90 -18.1RhythmP n RYTM ... ... 41 37.23 16.80 210 28.86 -.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 102 6.78 -12.3RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 61 2.79 +88.5RichrdElec RELL .24 2.7 ...cc 10.40 5.76 1 8.74 +29.6RigelPh RIGL ... ... ...dd 4.71 2.56 1644 3.21 -17.3RigNet RNET ... ... ...dd 24.05 10.03 54 20.65 +38.1RiminiSt n RMNI ... ... ... 10.40 .25 32 6.34 -19.8tRiotBlck RIOT 1.00p ... ... 46.20 3.36 313 3.43 -87.9RiseEdCy n REDU ... ... 19 18.60 9.50 86 11.94 -19.3RittrPh rs RTTR ... ... ... 4.15 1.55 97 2.09 -36.5RivrvwBcp RVSB .14 1.6 16 9.99 7.83 40 8.70 +.3RivrviewF n RIVE ... ... ... 14.55 13.10 0 13.70 +1.9RocktPh n RCKT ... ... ... 25.96 7.08 112 21.65 +107.4RockwllM RMTI ... ... ...dd 8.63 3.62 140 4.24 -27.1RockyBr RCKY .48 1.8 18 33.45 13.40 37 27.11 +43.4tRkyMChoc RMCF .48 4.8 10 12.60 10.06 12 10.09 -14.3Roku n ROKU ... ... ...dd 77.57 18.35 7928 72.57 +40.2Rosehill n ROSE ... ... ... 10.84 5.75 577 6.19 -21.2Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.40 9.50 -15.6RossStrs s ROST .90 .9 25 100.59 62.34 2111 96.74 +20.5RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 549 76.41 -7.0Rubicon rs RBCN ... ... ... 9.46 6.76 3 9.09 +13.9RubiusTh n RUBY ... ... ... 33.01 19.67 92 21.76 -10.3RmblOn B n RMBL ... ... ... 10.98 3.53 96 10.56 +103.3RushEntA RUSHA .12p ... 25 55.40 37.95 90 39.54 -22.2RushEntB RUSHB .12p ... 31 52.76 36.61 8 39.71 -17.6RuthsHosp RUTH .44 1.4 29 33.95 19.45 144 30.36 +40.2Ryanair RYAAY 1.55e 1.9 ... 127.61 79.57 559 83.19 -20.2S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 127 42.92 +7.8S&WSeed SANW ... ... ...dd 4.40 2.35 46 2.75 -29.5SB FinGp SBFG .32 1.6 14 20.53 16.60 1 20.23 +9.4SB FnGp pf SBFGP .65 3.2 ... 21.10 16.01 20.25 +13.1SB OneBc SBBX .30f 1.2 20 32.85 23.60 20 24.75 -7.8SBA Com SBAC ... ... ...cc 177.67 142.31 1077 154.61 -5.4SEI Inv SEIC .60f 1.0 20 78.35 58.15 515 60.47 -15.9SelasLf rs SLS ... ... ... 13.08 .80 3668 1.58 -79.9SG Blck n SGBX ... ... ... 7.00 3.01 1 3.93 -34.3SGOCO rs SGOC ... ... ... 2.29 .90 38 .92 -13.2SI Fincl SIFI .24 1.7 14 15.70 13.60 11 13.94 -5.2tSIGA Tc n SIGA ... ... ... 8.47 5.61 438 5.30 -10.4SLM Cp SLM ... ... 16 12.46 9.65 1640 11.21 -.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 2 68.87 +.2SmartGlb n SGH ... ... 6 56.69 26.58 503 28.93 -14.2SMTC hg SMTX ... ... ... 3.18 1.30 11 2.71 +43.3SORL SORL ... ... 3 8.45 3.75 171 4.10 -39.0SP Plus SP ... ... 21 41.70 32.15 77 35.53 -4.2SPAR Gp h SGRP ... ... ... 3.75 .90 22 .98 -20.1SpdDorWrF DWFI ... ... ... 25.82 23.22 106 23.30 -7.8SPI Eng rs SPI ... ... ... 2.61 .25 716 .30 -53.4SPS Cmce SPSC ... ... ...cc 100.68 45.02 107 95.20 +95.9SS&C Tch s SSNC .32f .6 35 60.97 39.15 1159 55.25 +36.5SSLJ.cm n SSLJ ... ... ... 5.75 .48 215 .65 -81.5SSR Mng g SSRM ... ... 19 11.44 7.64 644 8.93 +1.6SVB FnGp SIVB ... ... 27 333.74 180.33 489 321.39 +37.5tSVMK n SVMK ... ... ... 20.00 14.25 1431 14.74 -14.5SabanCap n SCAC ... ... ... 10.18 9.84 14 10.14 +2.3SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.4 11 23.83 15.78 1533 22.20 +18.3SabreCorp SABR .56 2.2 30 26.78 17.79 1390 25.12 +22.5SAExplr rs SAEX ... ... ... 73.80 5.40 272 10.69 -75.7SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 34 86.24 +7.3SagaComm SGA 1.20 3.3 4 46.80 35.05 3 36.15 -10.6SageThera SAGE ... ... ...dd 195.97 59.57 303 139.71 -15.2Saia Inc SAIA ... ... 36 87.05 55.16 125 73.70 +4.2SalemMda SALM .26 7.6 13 6.75 3.10 42 3.40 -24.4SalisbryBc SAL 1.12 2.6 16 51.80 34.65 43.04 -3.6SanderFm SAFM 1.28 1.3 8 176.43 95.97 326 98.92 -28.7SndySpr SASR 1.12 2.9 17 43.87 36.41 91 39.08 +.2Sanlp JBSS .55a .8 23 79.37 54.32 37 67.89 +7.3SangTher SGMO ... ... ...dd 27.50 11.30 1763 15.33 -6.6Sanmina SANM ... ... 16 39.40 24.60 351 27.14 -17.8Sano rt GCVRZ ... ... ... .60 .35 11 .52 +36.8Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1971 147.38 +164.9Savara rs SVRA ... ... ...dd 17.19 7.85 96 10.92 -26.4scPhrma n SCPH ... ... ...dd 18.17 4.10 26 5.16 -57.3ScanSource SCSC ... ... 14 45.35 31.40 78 38.34 +7.1Schmitt h SMIT ... ... ...dd 4.47 1.74 15 2.84 +3.7Schnitzer SCHN .75 2.7 7 38.85 25.00 247 27.90 -16.7ScholRck n SRRK ... ... ...dd 27.02 13.09 51 24.32 +56.9Scholastc SCHL .60 1.3 ...dd 47.94 33.85 248 45.47 +13.4SciGames SGMS ... ... ...dd 62.80 24.35 1261 26.58 -48.2ScrippsEW SSP .20 1.2 53 19.26 10.69 558 16.40 +4.9Scynexis SCYX ... ... ...dd 2.50 1.05 411 1.24 -46.6SeaChange SEAC ... ... ... 4.03 1.38 331 1.79 -54.5SeacstBkg SBCF ... ... 23 34.95 22.42 165 29.47 +16.9SeagateT STX 2.52 5.3 12 62.70 33.15 2316 47.79 +14.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 43 .91 -13.0Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.54 .81 2692 .77 -78.5SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 11 2.94 +13.1sSeaSpine n SPNE ... ... ...dd 16.83 8.76 130 17.75 +75.4sSeattGen SGEN ... ... ...dd 84.13 47.75 1176 82.76 +54.7SecndSight EYES ... ... ...dd 2.58 1.05 120 1.76 -7.9ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 84 12.73 +31.8SecWkA A n SCWX ... ... ...dd 15.88 7.83 52 14.23 +60.4SecNtl lf SNFCA .23t ... 3 5.90 4.05 13 5.75 +15.0SelectBc lf SLCT ... ... 19 14.25 11.44 23 12.43 -1.7SelIncREIT SIR 2.04 10.8 16 26.26 17.90 3954 18.91 -24.8SelIntCon n SIC ... ... ... 13.00 9.65 11 10.35 -18.2SelectaB n SELB ... ... ... 24.02 7.95 78 15.09 +53.8SelectvIns SIGI .72 1.2 20 65.93 53.55 171 60.80 +3.6SmLEDS rs LEDS ... ... ...dd 10.49 1.95 81 4.34 +16.4Semtech SMTC ... ... 68 60.55 31.30 560 54.69 +59.9SenecaB SENEB ... ... ...dd 35.95 27.00 32.79 -3.6SenecaA SENEA ... ... ...dd 36.60 25.45 10 33.08 +7.6SenesTc n SNES ... ... ...dd 3.87 .30 192 .70 -3.2SenHous SNH 1.56 9.3 10 19.98 14.86 1829 16.76 -12.5SenHous 42 SNHNI 1.41 5.9 ... 25.67 22.48 13 23.92 -5.3SenHous 46 SNHNL 1.56 6.2 ... 27.29 24.97 13 25.10 -6.6Senmiao n AIHS ... ... ... 8.91 3.75 14 4.55 -19.5 Senomyx SNMX ... ... ...dd 1.71 .62 372 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.67 30 8.39 +62.6SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 1 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.32 +3.5SeqentialB SQBG ... ... ...dd 3.02 1.36 377 1.62 -9.0SeresTh n MCRB ... ... ...dd 15.40 6.65 139 7.38 -27.2SvcSource SREV ... ... ...dd 4.47 2.61 409 2.81 -9.1ServiFst s SFBS .44 1.1 19 44.95 35.35 319 38.95 -6.1SesenBio SESN ... ... ...dd 3.50 .62 858 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.41 455 3.67 -20.4SevernBc SVBI .12 1.3 42 9.86 6.70 6 9.25 +27.5SharingE rs SEII ... ... 36 12.40 2.10 24 2.87 -62.1Sharps SMED ... ... ...dd 5.15 3.14 5 3.39 -17.2SharpSprg SHSP ... ... ...dd 14.87 3.27 11 13.70 +211.1ShndTele s SHEN .26f .7 ... 41.80 29.93 103 38.44 +13.7ShiftPixy n PIXY ... ... ... 6.35 2.00 101 3.98 +38.2Shiloh SHLO ... ... 12 12.28 6.45 61 9.48 +15.6Shineco n TYHT ... ... ... 4.60 .83 105 .94 -59.1Shire SHPG 1.06e .6 92 182.36 123.73 957 179.19 +15.5ShoeCarnvl SCVL .32 .9 25 45.00 17.94 272 37.07 +38.6ShoreBcsh SHBI .32 1.8 18 20.09 15.74 17 17.92 +7.3ShotSpot n SSTI ... ... ... 66.14 12.56 236 52.44 +273.2Shuttery SFLY ... ... ...cc 100.34 39.76 478 64.81 +30.3SiebertFn SIEB .10a .7 ...dd 21.61 3.60 10 13.77 +2.0SiennaBi n SNNA ... ... ... 26.00 12.77 33 14.64 -19.3Sientra SIEN ... ... ...dd 26.79 8.79 345 23.50 +67.1SierraBc BSRR .64 2.2 16 31.19 24.32 17 28.57 +7.6SierOnc g n SRRA ... ... ...dd 4.09 1.54 295 1.75 -53.1SierraWr SWIR ... ... 19 23.50 15.10 256 19.84 -3.0SifyTech SIFY .02e 1.1 ... 2.10 .76 34 1.59 +54.8SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 139 1.20 -44.2Sigmatr SGMA ... ... 11 11.61 5.26 11 5.74 -43.3SignatBk SBNY .56p ... ... 161.92 108.89 470 115.92 -15.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 397 27.57 -6.2SilcLtd SILC 1.00 2.4 19 77.95 32.00 26 40.89 -41.7SilcnLab SLAB ... ... 83 110.70 80.17 249 90.75 +2.8SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 148 53.76 +1.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.66 -13.5Silvercrest SAMG .56 4.1 19 18.27 13.10 60 13.60 -15.3SimmnsFst s SFNC .60 2.0 18 33.45 27.08 379 29.41 +3.0SimplyGd n SMPL ... ... ... 19.84 11.01 621 19.02 +33.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 52 20.53 +27.5Sina SINA ... ... 32 124.60 63.20 462 67.56 -32.6Sinclair SBGI .72 2.5 13 40.15 25.13 1494 29.17 -22.9SinoGlobl SINO ... ... 22 3.40 1.04 50 1.09 -57.4Sinovac h SVA ... ... ...dd 8.75 6.06 13 7.66 -2.8SiriusXM SIRI .04 .7 35 7.70 5.17 32043 6.26 +16.8SitoMobl rs SITO ... ... ...dd 8.60 1.37 173 1.68 -75.0SkySolar SKYS ... ... ...dd 2.00 .46 64 .55 -63.3SkyWest SKYW .40 .7 16 65.80 42.85 239 55.29 +4.1SkywksSol SWKS 1.52f 1.6 19 117.65 83.05 1555 92.45 -2.6SleepNmbr SNBR ... ... 26 40.72 26.22 673 36.49 -2.9SmartFn rs SMBK ... ... 20 27.69 19.49 13 23.85 +9.9SmartSnd n SND ... ... ... 11.06 4.08 469 4.50 -48.0SmthM hrs SMSI ... ... ...dd 3.41 1.09 58 2.60 -8.5SocilRltyA n SRAX ... ... ...dd 7.95 2.12 201 3.65 -35.4SocketM n SCKT ... ... ... 4.19 1.86 1 2.26 -36.9SodaStrm SODA ... ... 50 143.30 59.76 232 142.95 +103.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 17 7.45 -30.4SolarCap SLRC 1.64 7.7 12 22.55 19.70 73 21.40 +5.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 27 16.64 -6.3SolarEdg n SEDG ... ... 19 70.74 28.15 1050 39.68 +5.7Soleno wt rs SLNOW ... ... ... .63 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 14 2.24 +24.4SolidBio n SLDB ... ... ...dd 54.84 6.83 167 42.56 +88.2Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 1062 2.00 -9.9SonicCorp SONC .64 1.5 28 44.87 23.22 1631 43.45 +58.1SonicFdry SOFO ... ... ...dd 3.87 1.51 1 1.59 -47.1SonomaPh SNOA ... ... ...dd 5.92 1.31 42 1.42 -73.9Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 1304 14.69 -26.2Sophiris SPHS ... ... ...dd 4.05 1.80 186 2.65 +16.7SorrentoTh SRNE ... ... 21 10.65 1.70 2583 4.20 +10.4SotherlyH SOHO .50f 6.9 56 7.62 5.81 26 7.29 +13.0SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.30 -1.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 2 24.98 -1.5SouMoBc s SMBC .52f 1.4 16 41.49 33.71 5 36.22 -3.6SoundFin SFBC .56 1.4 23 40.87 32.10 6 39.80 +17.0SouthState SSB 1.36f 1.7 23 94.50 79.70 89 82.05 -5.9SthnFstBsh SFST ... ... 16 48.75 36.00 15 38.69 -6.2SoNatBcVa SONA .32 2.0 31 18.24 15.11 32 16.29 +1.6SsdeBTX SBSI 1.20 3.5 18 37.57 31.73 224 34.41 +2.2SparkEn s SPKE .72 8.5 ...dd 15.30 7.93 206 8.52 -31.3SparkEn pf SPKEP 2.19 9.6 ... 27.49 21.90 18 22.90 -13.9SparkTh n ONCE ... ... ...dd 96.59 41.06 989 50.92 -1.0SpartnMot SPAR .10 .7 25 19.45 11.10 133 14.31 -9.1SprtnNash SPTN .72 3.8 ...dd 27.72 16.32 122 18.97 -28.9SpectPh SPPI ... ... ...dd 25.29 13.19 1135 16.99 -10.3SperoTh n SPRO ... ... ... 19.00 9.29 71 11.28 -4.0Sphr3D grs ANY ... ... ... 3.95 .13 3590 .35 -85.9Spherix rs SPEX ... ... ...dd 2.42 .95 125 1.06 -24.3SpirtTex n STXB ... ... 74 22.56 20.04 14 21.50 -1.6Splunk SPLK ... ... ...dd 130.00 62.39 2283 115.06 +38.9SpokHldgs SPOK .50 3.2 35 18.85 13.75 68 15.45 -1.3SportsWhs SPWH ... ... 11 6.99 3.66 535 5.46 -17.4SprBkPh n SBPH ... ... ...dd 18.93 10.63 21 12.05 -10.3SprottFoc FUND .61e 8.3 ...q 8.39 7.30 48 7.39 -6.7Sprouts SFM ... ... 28 29.67 17.55 2177 26.99 +10.8StaarSur STAA ... ... ... 54.00 12.30 519 45.17 +191.4Staff360 rs STAF ... ... ... 5.65 1.14 99 1.96 -37.8Stamps.cm STMP ... ... 25 285.75 160.00 459 215.61 +14.7Std AVB n STND ... ... ... 39.45 29.97 6 31.48 +1.4StarBulk rs SBLK ... ... ...dd 15.38 8.62 432 14.79 +31.3StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.41 +.4StarsGp g TSG ... ... ... 38.95 19.70 782 24.27 +4.2Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 7381 55.47 -3.4StatAutF STFC .40 1.3 ... 34.31 24.84 16 29.92 +2.7StateBkFn STBZ .80 2.6 19 35.99 27.56 283 30.32 +1.6StealthGas GASS ... ... 15 4.70 3.12 11 3.55 -18.6SteelCon STCN ... ... ... 2.90 1.49 3 2.16 -13.3StlDynam STLD .75 1.6 14 52.10 33.57 2356 46.18 +7.1SteinMart s SMRT .30 13.4 ...dd 4.04 .48 76 2.24 +93.1StellrAcq n STLR ... ... ... 11.00 9.16 5 10.39 +1.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 222 17.06 +9.4tStericycle SRCL ... ... ...dd 76.73 55.98 1109 55.80 -17.9SterlBcp n SBT .04 .3 ... 14.98 10.81 26 11.68 -8.0SterlCons STRL ... ... 18 18.90 10.74 54 13.79 -15.3SMadden SHOO .80 ... 23 58.95 37.25 442 50.63 +8.4Stewrdshp SSFN .12 1.1 14 12.75 9.30 3 10.59 +3.3StitchFix n SFIX ... ... ... 52.45 14.48 15113 27.91 +8.1StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 25 35.81 -5.0StoneCastle BANX 1.52 6.8 17 24.92 20.00 20 22.33 +10.9StrataS rs SSKN ... ... ...dd 3.88 1.06 502 3.35 +172.4Stratasys SSYS ... ... ...dd 26.17 17.17 626 22.56 +13.0StratEdu STRA 2.00f 1.5 40 138.97 80.75 84 134.99 +50.7Strattec STRT .56 1.5 20 49.20 29.70 32 36.41 -16.4StratusPrp STRS 1.00e ... 54 35.90 27.25 8 30.64 +3.2StreamHlth STRM ... ... ... 2.82 1.00 4 1.16 -31.4StrgbrBio n SBBP ... ... ... 9.25 3.85 80 4.77 -34.2SummerInf SUMR ... ... ...dd 1.98 .72 52 1.42 -5.3SumFWV SMMF .52 2.3 12 28.16 21.78 14 22.81 -13.3SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.29 +21.3SumTher n SMMT ... ... ... 15.90 1.94 49 2.15 -80.6SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .7 47 70.83 45.44 120 54.10 -16.4SundEng n SNDE ... ... ... 9.59 3.83 9 6.05 +1.8SunesisP rs SNSS ... ... ...dd 7.69 1.80 63 2.07 -43.9SunOpta STKL ... ... ...dd 9.65 6.27 199 7.38 -4.8SunPower SPWR ... ... ...dd 10.00 6.36 1870 7.12 -15.5Sunrun n RUN ... ... 11 16.45 5.08 2134 12.85 +117.8tSunworks n SUNW ... ... ... 1.65 .45 342 .43 -59.2SuperCom SPCB ... ... ...dd 4.95 1.53 77 1.76 -55.0SupTech rs SCONW ... ... ... 14.90 1.47 87 1.84 -83.1SupGpCos s SGC .40f 2.1 17 28.85 18.00 23 18.95 -29.1Supernus SUPN ... ... 31 61.25 33.30 307 49.51 +24.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 12 2.92 +20.7SurfaceOn n SURF ... ... ... 18.18 8.64 199 10.04 -24.7SurgPtrs n SGRY ... ... ...dd 19.95 7.10 490 16.07 +32.8Surmodic SRDX ... ... ...cc 82.35 25.00 86 70.53 +151.9SutroBio n STRO ... ... ... 15.90 14.50 151 14.77 -2.8SykesEnt SYKE ... ... 57 32.15 25.90 79 30.52 -3.0Symantec lf SYMC .30 1.4 10 33.92 17.81 5850 20.69 -26.3Synacor SYNC ... ... ...dd 2.85 1.35 463 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 11.88 7 22.88 +70.7Synaptics SYNA ... ... ...dd 55.25 33.73 327 43.56 +9.1tSynchrTc n SNCR ... ... ... 6.98 6.60 323 6.60 -.8SyndaxP n SNDX ... ... ...dd 15.20 6.10 221 8.01 -8.6SyneosH h SYNH ... ... ...dd 59.45 31.10 449 50.49 +15.8SynrgyPh SGYP ... ... ...dd 3.57 1.28 1467 1.60 -28.3Synlogic rs SYBX ... ... ...dd 20.12 7.27 67 14.49 +49.4Synopsys SNPS ... ... 48 103.40 80.13 936 97.33 +14.2Syntel SYNT 15.00e ... 20 41.06 18.82 626 40.98 +78.3Synthes rs SES ... ... ... 4.32 2.00 10 2.25 -20.8Sypris SYPR .08 5.7 ...dd 1.90 1.25 12 1.41 +2.2SyrosPhar n SYRS ... ... ... 17.62 6.30 36 11.15 +14.6T -:T-MobileUS TMUS ... ... 27 70.94 54.60 5562 68.98 +8.6TAT Tch h TATT .34e 5.0 16 11.65 6.40 1 6.86 -34.7tTCG BDC n CGBD 1.48a 8.9 12 20.30 16.59 196 16.61 -17.1TD Ameritr AMTD .84 1.6 26 63.01 46.66 3310 52.83 +3.3TDH Hld n PETZ ... ... ... 31.75 1.41 24 1.60 -71.6TESSCO TESS .80 5.6 28 24.85 12.35 13 14.34 -28.8TFS Fncl TFSL 1.00f 6.7 50 16.62 14.32 351 14.92 -.1TG Thera TGTX ... ... ...dd 17.35 4.95 1975 5.41 -34.0THL Credit TCRD 1.08 13.3 8q 9.67 7.70 56 8.10 -10.5TKK Sym n TKKS ... ... ... 9.55 9.50 0 9.51 -.1TKK Sy un TKKSU ... ... ... 10.20 10.00 8 10.11 +.7TKK Sym rt TKKSR ... ... ... .53 .35 307 .40 -4.8TMSR Gl s TMSR ... ... 56 10.32 1.84 3 2.50 -49.8TOP Shi rs TOPS ... ... ... 35.50 .69 412 1.16 -54.0TPI Co n TPIC ... ... ... 32.22 16.35 209 28.61 +39.8TSR Inc TSRI ... ... 38 9.40 4.25 3 6.82 +31.2TTEC Hl TTEC .56f 2.2 24 43.75 23.50 84 25.40 -36.9TTM Tch TTMI ... ... 36 19.91 13.72 879 15.62 -.3Tabula n TRHC ... ... ...dd 91.16 24.24 360 76.97 +174.4TactSys n TCMD ... ... ...cc 73.24 22.72 216 65.41 +125.7Taitron h TAIT .10 5.2 ...dd 2.89 1.22 11 1.93 +14.9TakeTwo TTWO ... ... ...dd 139.91 92.81 1622 136.11 +24.0Talend n TLND ... ... ...dd 73.52 35.46 124 69.00 +84.1TandmD rs TNDM ... ... ...dd 52.55 2.14 3124 35.83 +1418.2TandyLthr TLF ... ... 11 8.45 6.79 7 7.34 -5.3Tantech n TANH ... ... ... 3.78 1.10 207 1.61 -37.6Taoping h TAOP ... ... ...dd 5.20 1.10 149 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 258 9.19 +134.4Tarena TEDU .28e 3.6 ...dd 15.97 7.11 58 7.71 -48.6TaylrDv TAYD ... ... 25 15.14 9.70 2 11.36 -15.4TechData h TECD ... ... 23 108.62 69.71 452 72.51 -26.0TechComm TCCO ... ... ...dd 15.40 3.70 6 4.53 -60.4TechTarg TTGT ... ... ... 34.47 11.61 430 18.99 +36.4Tecnoglass TGLS .56 5.8 23 10.29 6.70 70 9.65 +31.3Tecogen TGEN ... ... ... 4.20 2.05 12 3.24 +20.0Telenav TNAV ... ... ...dd 6.85 4.50 135 5.42 -1.5Teligent TLGT ... ... ...dd 7.34 2.43 302 3.69 +1.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1333 9.32 -4.3Tenable n TENB ... ... ... 39.38 29.10 588 37.99 +25.6TenaxTh rs TENX ... ... ... 12.63 4.41 2 4.70 -52.0TenzAcq un TZACU ... ... ... 10.44 10.01 19 10.05 +.2TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 355 11.77 -1.6TerritBcp TBNK .88f 3.0 15 33.00 29.03 31 29.59 -4.1Tesaro TSRO ... ... ...dd 129.10 25.62 1829 41.81 -49.5Tesla Inc TSLA ... ... ...dd 387.46 244.59 7982 294.80 -5.3TetraTc TTEK .48 .7 28 72.20 44.65 150 68.59 +42.5Tetraphase TTPH ... ... ...dd 7.98 2.05 664 2.72 -56.8TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 1 25.48 +.8TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 21 25.22 -1.3TxCapBsh TCBI ... ... 16 103.05 77.65 844 82.57 -7.1TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 2.8 27 120.75 89.31 4898 108.18 +3.6TexRdhse TXRH 1.00 1.5 30 75.24 47.70 800 65.60 +24.5The9Ltd rs NCTY ... ... ... 5.04 .83 67 1.31 -31.8TherapMD TXMD ... ... ...dd 7.66 4.34 2621 6.03 -.2TherpxBio n TRPX ... ... ... 7.69 3.00 751 5.75 +7.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 46

TheravBio TBPH ... ... ...dd 35.90 21.27 198 35.07 +25.7TheStreet TST .10 4.6 4 2.50 .87 52 2.18 +50.31347PrpIns PIH ... ... 41 8.25 6.10 3 6.54 -9.91347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 1 25.09 +2.83PEA Int n TPNL ... ... ... 5.33 2.63 90 4.01 +9.9ThundBr n TBRG ... ... ... 9.77 9.60 100 9.71 +.6ThundBr un TBRGU ... ... ... 10.20 9.97 4 10.15 +1.0TiberAcq n TIBR ... ... ... 9.75 9.55 17 9.70 +1.4TiberAc un TIBRU ... ... ... 10.28 10.00 10.22 +2.0TileShop TTS .20 ... 37 13.20 5.15 382 6.72 -30.0Tilray n TLRY ... ... ... 300.00 20.10 7408 156.83 +600.4TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 8 32.96 +24.1Tiptree TIPT .14 2.2 20 7.24 5.35 46 6.47 +8.7TitanMach TITN ... ... ...dd 25.09 13.66 194 16.02 -24.3tTitanPh rs TTNP ... ... ... 2.85 .19 4282 .19 -85.4TivityHlth TVTY ... ... 18 48.50 29.95 391 32.74 -10.4Tivo Cp TIVO .72 5.7 97 20.18 11.30 477 12.63 -19.0Tocagen n TOCA ... ... ... 15.80 7.52 886 13.28 +29.6TonixPh rs TNXP ... ... ...dd 5.11 .58 4885 .70 -79.9TopImage TISA ... ... ...dd 1.75 .88 58 .92 -19.4Torchlght TRCH ... ... ...dd 1.51 .86 116 .97 -27.6TottenAc n TOTA ... ... ... 9.99 9.63 0 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.38 +2.5TowerSemi TSEM ... ... 12 36.69 19.26 407 22.02 -35.4TownSprts CLUB ... ... ...dd 14.85 5.00 99 8.67 +56.2TowneBank TOWN .64 2.1 ... 35.30 27.85 91 30.60 -.5TraconPh n TCON ... ... ...dd 3.91 1.90 82 2.04 -39.1TractSupp TSCO 1.24 1.4 26 92.45 54.76 1056 88.85 +18.9TradDsk A n TTD ... ... ... 161.50 40.70 1908 138.85 +203.6TrnWEnt TWMC ... ... 3 2.60 .65 5 .93 -49.0TransAct TACT .36 2.5 34 15.80 8.80 2 14.50 +9.4Transcat TRNS ... ... 32 25.35 12.00 29 22.09 +55.0TransGlb TGA .14 4.1 ...dd 4.13 1.21 776 3.45 +139.7TranslBio n TBIO ... ... ... 16.60 9.21 38 9.86 -14.4TravelCtrs TA ... ... ...dd 6.10 3.05 112 5.48 +33.7TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 4 24.60 -2.6TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 6 24.49 -2.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 12 24.45 -2.2Travelzoo TZOO ... ... 45 21.15 5.75 104 12.16 +88.5TrmntMtg n TRMT ... ... ...dd 17.28 11.10 3 11.43 -22.2sTrevena TRVN ... ... ...dd 2.67 1.34 15134 3.47 +116.9Tricida n TCDA ... ... ... 40.10 21.87 87 28.68 +10.3TriCoBsh TCBK .68 1.8 22 43.80 35.09 94 38.00 +.4TridntAcq n TDAC ... ... ... 9.85 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.20 10.00 1 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.80 212 5.53 -23.7TriMas h TRS ... ... 22 31.80 22.70 130 29.82 +11.5Trimble TRMB ... ... 60 45.70 32.01 1083 43.05 +5.9TrinityBio TRIB .88 20.7 4 6.54 3.76 4 4.26 -16.5TrinMrg n TMCX ... ... ... 9.86 9.71 9.84 +.8TrinMrg un TMCXU ... ... ... 10.30 10.00 10.29 +2.8TripAdvis TRIP ... ... ...cc 62.36 29.50 1579 51.66 +49.9TriStCap TSC ... ... 18 30.10 21.90 453 28.42 +23.6TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 26.20 +1.1TriumphBc TBK ... ... 22 44.70 28.46 315 38.41 +21.9Trivago n TRVG ... ... ... 11.59 4.01 320 5.76 -15.8Tronc TRNC ... ... ...cc 24.74 13.86 72 16.05 -8.8Trovagn rsh TROV ... ... ... 12.96 .65 1486 .81 -78.1TrueCar TRUE ... ... ...dd 16.45 8.75 473 13.56 +21.1TruettHrst THST ... ... ...dd 3.19 1.26 14 2.00 -3.6Trupanion TRUP ... ... ...dd 46.70 25.43 329 32.40 +10.7TrstNY TRST .27f 3.2 15 9.70 8.23 190 8.41 -8.6Trustmk TRMK .92 2.7 16 36.32 29.78 247 34.00 +6.7T2 Biosys TTOO ... ... ...dd 9.98 3.60 567 6.86 +66.5Tucows grs TCX ... ... 42 71.75 49.80 64 55.03 -21.4TuesMrn TUES ... ... ...dd 4.10 2.38 38 3.16 +14.9Tuniu TOUR ... ... ...dd 9.88 5.81 65 7.06 -8.0TurtleBc rs HEAR ... ... ... 34.50 1.64 606 18.51 +921.5TwlSeas n TWLV ... ... ... 9.94 9.50 9.60 +.7TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 8657 46.84 +35.721stCFoxB FOX .36 .8 20 49.65 24.30 3142 46.51 +36.321Vianet VNET ... ... 44 11.54 5.01 2693 11.48 +43.9TwinDisc lf TWIN .36 1.5 63 31.95 18.60 43 23.32 -12.2TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 4 17.25 -4.92U TWOU ... ... ...dd 98.58 55.23 372 73.33 +13.7TymeTch n TYME ... ... ... 8.30 2.01 94 2.56 -59.9U -:US AutoPts PRTS ... ... 3 3.14 1.08 60 1.50 -40.5US Concrte USCR ... ... 30 86.35 44.00 211 45.29 -45.9US Gld rs USAU .21e ... ... 3.27 .97 47 1.05 -35.6sUFP Tch UFPT ... ... 29 38.50 26.00 23 39.49 +42.1UMB Fn UMBF 1.16 1.6 19 82.14 68.15 263 72.55 +.9USEcology ECOL .72 1.0 41 77.15 44.50 109 71.33 +39.9USGlobInv GROW .03 1.9 39 7.49 1.41 44 1.57 -59.7USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.85 1422 6.75 -30.8USA Trk USAK ... ... ...cc 29.15 12.14 45 19.80 +9.2UTStarcm UTSI ... ... 26 6.51 2.30 34 3.90 -30.7Ubiquiti UBNT .25 .2 27 101.33 49.40 281 98.33 +38.5UltaBeauty ULTA ... ... 29 290.30 187.96 529 278.87 +24.7UltimSoft ULTI ... ... ...cc 332.44 188.96 284 320.16 +46.7UltraClean UCTT ... ... 5 34.59 12.28 502 12.75 -44.8UltPetro n UPL ... ... ... 10.18 .82 2166 1.13 -87.5Ultragenyx RARE ... ... ...dd 90.98 41.67 476 77.07 +66.2Ultralife ULBI ... ... 24 10.95 5.80 32 8.47 +29.3Umpqua UMPQ .84 4.0 16 24.89 19.46 1641 21.14 +1.6UniQure QURE ... ... ... 43.23 9.47 496 33.09 +68.9UnicoA UNAM ... ... ...dd 10.20 6.80 1 6.97 -18.5UnionBkVA UBSH .92f 2.4 22 42.74 31.77 220 38.96 +7.7UnionBkVT UNB 1.20 2.3 26 55.00 45.05 1 53.26 +.6UnBnOH UBCP .52 3.9 19 14.00 11.70 2 13.20 -.4UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.30 +5.0UBSI UBSI 1.36 3.7 22 39.95 33.40 1153 36.31 +4.5UtdCmBks UCBI .60f 2.1 17 34.18 25.76 377 28.34 +.7UCmntyFn UCFC .28f 2.9 16 11.98 8.66 91 9.58 +4.9UtdContl UAL ... ... 13 91.39 56.51 1945 87.39 +29.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 116 16.93 -4.0UtdFire UFCS 1.24 2.5 30 61.56 38.95 41 48.95 +7.4UtdInsur UIHC .24 1.1 ...dd 22.43 15.30 107 21.07 +22.1UtdNtrlF UNFI ... ... 9 52.69 28.25 801 29.71 -39.7USecBcCA UBFO .40f 3.6 24 11.65 8.82 6 11.17 +1.5US Engy rs USEG ... ... ...dd 1.96 .72 46 1.03 -31.3USLime USLM .54 .7 23 101.40 70.56 1 78.40 +1.7UtdTherap UTHR ... ... 8 152.55 100.57 316 128.73 -13.0UtdGrdian UG 1.50e 9.1 25 21.33 15.00 4 16.44 -11.1UnitGrp UNIT 2.40 12.0 51 23.42 13.94 1131 19.99 +12.4UnityBcp UNTY .28 1.2 15 25.50 19.00 10 22.50 +13.9UnityBio n UBX ... ... ... 24.56 12.75 88 15.04 -9.7UnivDisp OLED .24 .2 76 209.00 78.75 831 125.03 -27.6UnvElc UEIC ... ... 14 67.44 26.97 59 39.66 -16.1 UnivFor s UFPI .35e 1.0 15 39.58 31.16 326 34.14 -9.3UnvLogist ULH .42 1.1 27 37.68 20.10 49 36.63 +54.2UnvStainls USAP ... ... 59 31.20 18.53 104 26.10 +21.8UnivstPa UVSP .80 3.0 15 32.25 25.89 200 26.23 -6.5UnumTh n UMRX ... ... ...dd 17.66 10.00 153 10.38 -6.6UplandSoft UPLD ... ... ...dd 38.30 18.52 505 34.32 +58.4Upwork n UPWK ... ... ... 8380 21.18 UrbanOne UONE ... ... ...dd 4.85 1.40 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 192 1.99 +13.7UrbanOut URBN ... ... 21 52.50 21.76 2698 40.61 +15.8UrogenP n URGN ... ... ... 69.57 25.56 24 48.48 +30.3sUrovantS n UROV ... ... ... 12.86 10.01 217 13.00 +11.6UtahMed UTMD 1.08 1.1 ... 117.65 73.05 12 94.62 +16.2Uxin Ltd n UXIN ... ... ... 10.49 4.88 534 6.35 -34.3V -:VBI Vac n VBIV ... ... ... 5.10 1.68 238 2.30 -46.1VEON VEON .29e 10.1 ... 4.23 2.20 2862 2.87 -25.3VOXX Intl VOXX ... ... 5 8.75 4.64 23 5.52 -1.4VSE Corp s VSEC .32f 1.0 12 59.90 31.75 39 32.77 -32.3Vaccinex n VCNX ... ... ... 12.00 6.40 9 7.12 -37.4Valerits hn VLRX ... ... ... 6.79 .78 459 1.24 -56.5ValueLine VALU .76 3.0 23 26.94 17.21 1 25.31 +30.8sVanE GenD GNRX ... ... ...q 64.65 54.44 12 64.52 +8.8VanE VecBi BBH ... ... ...q 136.84 111.36 35 135.08 +8.4VandaPhm VNDA ... ... ...dd 23.50 11.90 978 22.84 +50.3VangIntHi VYMI 2.38e 3.8 ... 72.32 60.88 54 62.43 -6.8VangIntDiv VIGI 1.17e 1.8 ... 70.39 62.15 61 63.69 -3.9VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 110 75.39 -6.1tV exUSRE VNQI 2.93e 5.3 ...q 65.20 55.27 258 55.14 -8.9tVanShTTr VGSH 1.20a 2.0 ...q 60.71 59.60 1047 59.59 -1.1VanSTCpB VCSH 2.08 2.7 ...q 80.13 77.84 2148 77.95 -1.7tVanTotBd n VTC 3.05 3.8 ... 88.99 80.51 4 80.58 -5.2VangR3K VTHR 2.17e 1.6 ...q 135.39 115.87 5 133.90 +9.0VanR2KGr VTWG .82e .5 ...q 160.14 127.32 24 152.65 +12.7VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 5 114.43 +4.4VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 64 133.29 +9.0VanR1KGr VONG 1.65e 1.0 ...q 161.07 128.19 46 159.84 +15.8tVanIntTTr VGIT 1.41 2.3 ...q 64.74 61.81 235 61.75 -3.4VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 44 111.47 +2.7VangR1K VONE 2.28e 1.7 ...q 135.26 115.49 18 133.88 +9.3tVanMtgBSc VMBS 1.44 2.8 ...q 52.90 50.79 869 50.61 -3.5tVanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 767 86.83 -9.3tVanLTTrs VGLT 2.09 3.0 ...q 79.00 71.44 72 70.66 -9.4VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1525 82.98 -5.0VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 484 48.32 -1.0VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 2240 54.31 -.1VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.20 542 53.56 -5.7VantEng n VEAC ... ... ... 10.05 9.62 5 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 6 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 234 27.86 -30.6Varonis VRNS ... ... ...dd 83.10 41.50 439 70.41 +45.0VascuBio VBLT ... ... ... 9.05 1.55 267 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.37 14 2.78 -55.3VectoIQ n VTIQ ... ... ... 9.65 9.51 426 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 115 10.12 +1.2VeecoInst VECO ... ... ...dd 22.35 9.95 345 10.61 -28.6VBradley VRA ... ... 32 17.38 6.99 693 14.89 +22.2Veracyte VCYT ... ... ...dd 12.86 5.23 200 9.49 +45.3Verastem VSTM ... ... ...dd 10.35 2.77 3878 7.01 +128.3Vericel VCEL ... ... ...dd 14.95 3.30 864 14.92 +173.8VerintSys VRNT ... ... 82 52.45 37.10 308 48.99 +17.1Verisign VRSN ... ... 41 164.19 105.40 692 157.78 +37.9Verisk VRSK ... ... 42 122.80 83.01 632 120.97 +26.0Veritex VBTX ... ... 21 33.08 25.26 354 29.12 +5.5tVeritone n VERI ... ... ... 52.38 9.10 171 9.46 -59.2Vermillion VRML ... ... ...dd 2.10 .47 22 .72 -62.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 12.75 +7.4Verrica n VRCA ... ... ...dd 23.29 13.23 43 15.93 -9.0Versartis VSAR ... ... ...dd 3.05 1.30 313 1.40 -36.4VertexEn VTNR ... ... ...dd 2.04 .71 387 1.88 +97.9VertxPh VRTX ... ... ...cc 194.92 136.50 1001 192.21 +28.3Veru Inc VERU ... ... ...dd 2.68 .90 56 1.38 +21.1ViaSat VSAT ... ... ...dd 80.26 59.16 306 63.57 -15.1ViacomA VIA .80 2.2 8 40.64 28.20 23 36.85 +5.6ViacomB VIAB .80 2.4 7 35.55 22.13 5186 33.32 +8.1sViavi VIAV ... ... 37 12.63 8.34 3974 12.72 +45.5Vical rs VICL ... ... ...dd 3.70 1.02 37 1.36 -25.7Vicor VICR ... ... ... 64.50 16.30 417 42.93 +105.4VicDvAcc n VSDA ... ... ... 31.48 26.46 1 31.12 +9.4sVicMultiF n VSMV ... ... ... 30.32 25.56 1 30.39 +10.2Vict500VW CFA .44e .9 ...q 52.94 45.69 35 51.60 +5.8VictDisEnV CSF .38e .8 ...q 50.77 42.30 22 47.82 +5.9Vict500EV CFO .47e .9 ...q 52.77 45.60 110 51.62 +5.8VicEM Hi n CEY ... ... ... 28.35 23.10 5 23.47 -10.1VictDevVol CIZ .01j ... ...q 39.92 32.89 15 33.98 -3.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 88 47.43 +2.2VictSCVol CSA .16e ... ...q 51.78 43.09 4 48.98 +6.3VictIntlVol CIL .15e ... ...q 46.94 38.37 0 39.60 -2.6VicEmMkt CEZ ... ... ... 31.99 26.16 3 26.40 -11.0VictLCHiDv CDL .44e ... ...q 47.44 42.65 6 46.11 +1.8VictIntHiD CID .33e ... ...q 38.00 32.77 6 33.24 -8.2VictCap n VCTR ... ... ... 13.50 8.27 31 9.20 -20.7ViewRay n VRAY ... ... ... 13.21 5.50 5853 10.28 +11.0VikingTh n VKTX ... ... ...dd 24.00 1.69 3955 15.78 +288.7VikngTh wt VKTXW ... ... ... 3.84 .55 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 2 34.15 +11.4VillSupMkt VLGEA 1.00 3.9 14 31.49 21.95 19 25.88 +12.9ViomiTc n VIOT ... ... ... 10.95 7.56 497 9.00 -.9sViperEnPt VNOM 2.40e 5.5 50 43.31 18.02 412 43.78 +87.7VirTra n VTSI ... ... ...cc 7.36 4.14 14 5.20 -17.5Virco VIRC .06 1.2 ... 5.95 3.70 2 4.82 -4.6VirtuFin n VIRT .96 4.6 11 37.85 13.10 1030 20.65 +12.8VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 38 115.55 +.4VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 99.89 -1.0Virtusa VRTU ... ... ...cc 58.60 34.79 113 53.26 +20.8VistaGn n VTGN ... ... ... 2.65 .69 10272 2.09 +87.8Visteon s VC ... ... 18 140.64 91.49 704 94.03 -24.9VitalThera VTL ... ... ...dd 9.75 .23 26678 .32 -94.6ViveveMd n VIVE ... ... ...dd 5.95 1.60 130 2.86 -42.5Vivopwr n VVPR ... ... ... 6.69 1.02 7 1.37 -52.8Vivus rs VVUS ... ... 2 10.10 3.33 93 4.63 -8.0Vodafone VOD 1.82e 8.6 ... 32.75 21.01 13562 21.26 -33.4VoyagerT n VYGR ... ... ...dd 31.91 11.54 276 18.00 +8.4vTvThera n VTVT ... ... ...dd 8.40 .65 63145 3.40 -43.4Vuzix VUZI ... ... ...dd 11.40 4.55 129 6.52 +4.3W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 4 9.30 -2.3WD 40 WDFC 2.16 1.3 40 184.25 106.55 125 163.30 +38.4WMIH WMIH ... ... ...dd 1.67 .60 6968 1.41 +66.1WSFS s WSFS .44 .9 15 57.70 45.71 183 47.86 WSI Inds WSCI .16 2.3 77 6.99 2.90 78 6.94 +15.7 WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.00 +3.3WalgBoots WBA 1.76f 2.4 16 80.68 59.07 6075 73.80 +1.6WashFed WAFD .72f 2.3 14 37.70 30.66 380 32.00 -6.6WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.2 17 63.25 51.25 35 54.35 +2.1WaterstnF WSBF .48a 2.8 16 20.05 16.60 44 17.06 +.1WaveLfSc n WVE ... ... ... 56.00 21.00 76 44.93 +28.0WaysideT WSTG .68 5.1 6 17.25 11.19 2 13.23 -20.8Web.com WEB ... ... 11 28.35 15.75 432 27.96 +28.3WeiboCorp WB ... ... ... 142.12 66.68 2362 69.37 -32.9WelleslyBc WEBK .22 .7 22 34.50 26.00 2 33.65 +13.3Wendys Co WEN .34 2.0 19 18.68 13.57 2532 17.22 +4.9WernerEnt WERN .36 1.0 22 43.95 33.20 689 35.57 -8.0Wesbanc WSBC 1.16 2.6 18 51.12 38.09 115 44.10 +8.5WestBcp WTBA .80 3.4 14 28.00 22.65 22 23.24 -7.6WAmBcp WABC 1.60 2.6 30 64.76 53.26 50 60.85 +2.2WestellT rs WSTL ... ... 31 4.60 2.50 25 2.77 -26.1WDigital WDC 2.00 3.4 6 106.96 53.61 4273 58.36 -26.6WstNwEnB WNEB .16 1.5 22 11.25 9.80 58 10.56 -3.1WstptFuel g WPRT ... ... ...dd 4.33 2.10 1078 3.20 -14.9WestwtrRs WWR ... ... ... 1.42 .16 1383 .23 -78.6WeycoGp WEYS .92 2.7 21 39.93 27.00 7 33.54 +12.9Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 22.65 12.58 4 18.59 -15.1Wheelr pfD WHLRD 2.19 10.7 ... 22.84 14.66 31 20.50 +2.0Wheeler rs WHLR 1.36 30.1 ...dd 12.30 3.25 27 4.52 -54.7WhiteHFin WHF 1.42 10.2 9 15.80 10.92 45 13.90 +3.6Wilhelmina WHLM ... ... 28 7.54 4.90 0 6.51 +.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 418 17.80 +40.2WillmValV WVVI ... ... 23 8.86 7.77 3 7.90 -4.3WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 1 4.73 -9.2Willdan WLDN ... ... 27 35.11 19.25 27 34.56 +44.4WillisLFn WLFC ... ... 13 36.70 22.51 2 34.54 +38.3WillisTwW WLTW 2.40 1.7 40 165.00 139.73 458 142.85 -5.2Windstm rs WIN ... ... ... 13.65 3.03 910 4.88 -47.2Wingstop n WING .32f .5 89 70.74 31.53 603 67.33 +72.7Winmark WINA .60 .4 26 187.10 121.55 2 159.80 +23.5WinsFin WINS ... ... ... 390.88 33.38 0 50.00 -72.2Wintrust WTFC .76 .9 18 99.96 76.00 429 87.54 +6.3Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1tWintrst pfD WTFCM 1.64 6.3 ... 29.31 26.45 5 26.22 -6.2WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 9 19.17 +8.8WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 8 37.24 +4.2WT USQDv DGRW .59e 1.3 ...q 44.96 38.18 170 44.58 +7.6WTChixSte CXSE 1.54e 2.2 ...q 96.79 67.77 7 69.79 -19.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 3 69.07 -5.5WisdomTr WETF .12 1.4 23 13.41 7.57 915 8.35 -33.5WTEMQDv DGRE .67e 2.9 ...q 28.95 23.12 22 23.28 -14.6WT NegAB AGND .78 1.8 ...q 45.12 43.10 4 44.19 +2.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 20 47.96 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.40 39 21.64 +5.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 131 24.26 +.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 3 30.31 -5.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 17 45.06 -2.3WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 3 20.77 -22.9Wix.com WIX ... ... ... 121.45 50.90 266 114.01 +98.1Woodward WWD .57 .7 29 89.30 68.56 173 80.21 +4.8Workday WDAY ... ... ...dd 157.12 95.35 1513 145.66 +43.2Workhrs rs WKHS ... ... ...dd 3.45 .91 65 1.11 -56.6WldAccept WRLD ... ... 16 125.14 71.02 32 110.86 +37.3WrightMed WMGI ... ... ...dd 29.50 19.01 953 28.21 +27.1WrightM rt WMGIZ ... ... ... 1.74 .61 2 1.42 -5.9Wynn WYNN 3.00 2.4 35 203.63 123.03 2406 127.14 -24.6X-Y-Z:xG Tech rs XGTI ... ... ... 1.98 .37 94 .42 -74.1XOMA rs XOMA ... ... 15 37.25 15.35 37 17.43 -51.0XTL Bio rs XTLB ... ... ... 3.94 1.55 13 2.10 -8.2XBiotech n XBIT ... ... ... 5.80 2.13 208 3.33 -15.5XcelBrnds XELB ... ... 9 4.00 1.80 1 2.26 -31.5XcelEngy XEL 1.52 3.2 20 52.22 41.51 2653 47.14 -2.0Xencor XNCR ... ... ...dd 48.38 18.97 359 38.19 +74.2XeneticB n XBIO ... ... ... 8.95 1.37 199 2.60 +35.5XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 101 12.33 +336.5XeriaPh n XERS ... ... ... 27.98 15.75 45 17.99 -11.0sXilinx XLNX 1.44 1.8 42 81.26 62.27 5521 82.12 +21.8Xperi XPER .80 5.3 ...dd 28.33 14.20 245 14.98 -38.6XpressSp rs XSPA ... ... 1 1.80 .11 2947 .18 -86.9Xunlei Ltd XNET ... ... ... 27.00 4.21 934 6.86 -55.4YRC Wwde YRCW ... ... ...dd 17.61 8.07 840 9.51 -33.9YY Inc YY ... ... 5 142.97 66.46 1065 75.34 -33.4Yandex YNDX ... ... 84 44.49 29.48 2285 33.45 +2.1YangRvPt n YERR ... ... ... 17.40 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 11.71 4.56 55 5.51 -26.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 24 1.54 -13.0YintechIn n YIN .36e 7.8 ...dd 14.81 3.97 279 4.59 -52.0YmAbsTh n YMAB ... ... ... 31.00 22.50 125 26.79 +11.6YogaWks n YOGA ... ... ... 3.61 .99 6 1.13 -60.1YorkWater YORW .67 2.2 29 39.00 27.45 19 30.64 -9.6Youngevt n YGYI ... ... ... 7.97 3.17 107 6.76 +63.7YulongE rs YECO ... ... ... 9.00 1.14 22 1.37 -49.3ZK Intl n ZKIN ... ... ... 16.00 2.67 2 3.13 -68.1Zafgen ZFGN ... ... ...dd 12.36 3.34 213 11.02 +138.5Zagg ZAGG ... ... 14 23.70 10.90 659 13.72 -25.6ZaiLab n ZLAB ... ... ... 35.74 17.17 474 20.01 -5.7ZealndPh n ZEAL ... ... ... 19.36 12.01 9 16.40 +20.6ZebraT ZBRA ... ... ...cc 179.47 101.49 339 169.41 +63.2ZillowA s ZG ... ... ...cc 65.42 38.76 814 42.34 +3.9ZillowC n Z ... ... ...cc 65.70 38.63 2254 42.60 +4.1ZionO&G ZN ... ... ...dd 5.80 .85 684 1.05 -51.4ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 2217 50.78 -.1ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.45 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.60 2.23 992 3.10 -25.1Zix Corp ZIXI ... ... 37 5.93 3.82 79 5.49 +25.3Zogenix rs ZGNX ... ... ...dd 62.75 32.40 586 44.66 +11.5ZosanoP rs ZSAN ... ... ... 25.80 3.80 201 4.20 -59.6Zscaler n ZS ... ... ... 48.24 24.76 1387 38.21 +15.8Zumiez ZUMZ ... ... 19 32.70 16.70 225 25.43 +22.1Zynerba n ZYNE ... ... ...dd 15.14 5.59 434 7.91 -36.8Zynga ZNGA ... ... 68 4.57 3.20 15882 4.10 +2.5 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 ... 2.01 AB Government Money ... 2.01 AB Government Money ... 2.02 AIM MMCshRes 31 1.57 AIMMMInv 31 1.72 AIM Premier Portfoli 25 2.19 AIM Premier Tax Exem 9 1.43 AIM Premier U.S. Gov 29 2.00 AIM Short Term Invts 23 2.02 AIM Short Term Invts 11 1.37 AIM Short Term Invts 10 2.07 AIM Short Term Invts 19 2.20 AIM Short Term Invts 27 2.02 AlBernExRK p ... 1.97 AllBrnExRsv I ... 2.00 AlliBernExRsvA ... 1.82 AlliBernExRsAd ... 1.82 AlliBernExRsvB ... 1.79 AlliBernExRsC ... 1.81 ABGovMMSel 22 2.00 AmC CapPr 43 1.61 AmC Prime 41 1.74 AmCentUSGv 20 1.57 AmCPrime t 41 1.49 American Century Pri 41 .99 BBH MM Inst 35 2.00 BBH MMkt 35 1.74 BLFMuniDlr 28 1.18 BMOGov I p 11 1.96 BMO Gov Y 11 1.71 BMO Institutional Pr 20 2.13 BMO Institutional Pr 20 1.88 BMOPrimeI p 22 2.11 BMO Prime Y 22 1.86 BNY Mellon Governmen 25 1.61 BNYMellon M 25 1.86 BNY Mellon National 13 1.04 BR TFdCsMg 28 1.53 BL FedTrDlr 43 1.70 BLFTrCsMg 46 1.44 BLFT Adm 28 1.93 BlackRock Cash Fds, 20 1.94 BLFFedFDlr 30 1.76 BLFedFdPCS p 30 1.49 BLFFedFnd 30 2.01 BRInst 28 2.11 BLFCASel p 6 .35 BLFedFdSel p 30 1.18 BLMunFdSel 28 .63 BLFTempFdSel 32 1.15 BlackRock Liquidity 30 1.97 BlackRock Liquidity 43 1.54 BlackRock Liquidity 30 1.61 BlackRock Liquidity 46 1.54 BlackRock Liquidity 6 .56 BlackRock Liquidity 28 1.63 BlackRock Liquidity 43 1.44 BlackRock Liquidity 30 1.51 BlackRock Liquidity 46 1.11 BlackRock Liquidity 28 1.99 BlackRock Liquidity 28 1.20 BLF FedTr 43 1.94 BLF TrsTr 46 1.94 BLFTrsTrDlr 46 1.69 BLFT FundDlr 28 1.77 BLFMunCsh 12 1.15 BRInvest 28 1.77 BlackRock Money Mark 28 1.01 BLNYMfPCS p 6 .89 BRSvc 28 1.84 BLFTempFdPCS 32 1.71 BRLiqTrsTAd 46 1.84 BLFM MuniCsh 12 1.40 BLF TempFd 32 2.21 BLFTmpDlr 32 1.96 BLFTmCsDlr 28 1.96 BLFedTrAd 43 1.84 BLCAMunPC p 6 .66 BlkrkLqTmpAd 32 2.11 BRLiqTmpCR 32 1.81 BLMuAdm 28 1.33 BLF TmpCsh 28 2.20 BLFT TrFund 28 2.03 BLFedAdm 30 1.91 BLMuCshMg 20 .90 BLFTmCshMg 32 1.71 CNIGovtA p 33 1.37 California Tax-Free 24 1.09 CapResFd p 29 1.38 Cash Account Tr, Gov 19 1.78 Cash Account Tr, Gov 19 1.98 Cash Account Trust 19 1.14 Cash Account Trust: 38 .54 Cash Acct Tr: Govt & 19 1.91 Cash Acct Tr: Tax Ex 38 .96 Cash Acct Tr: Tax Ex 38 1.32 Cash Acct Tr: Tax Ex 38 1.36 CashMgtInst 22 1.84 CashResInst 22 1.89 CavanalCshAd 18 1.56 Cavanal Hill Governm 18 1.88 Cavanal Hill Governm 18 1.93 Cavanal Hill Governm 18 1.85 Cavanal Hill U.S. Tr 14 1.91 Cavanal Hill U.S. Tr 14 1.99 Cavanal Hill U.S. Tr 14 1.79 CavanalTrAdm 14 1.49 CitiznSelTreA 36 1.94 CitiznSelTreB 36 1.74 CityNaRoGv p 33 1.22 CityNRochGv 33 1.67 Columbia Government 30 1.54 Columbia Government 30 1.54 Columbia Government 30 1.54 Columbia Government 30 1.73 Columbia Government 30 1.54 ColumbiaA 30 1.54 Columbia Z 30 1.54 DWSMSerMgd 22 2.01 DWSMSerInst 22 2.01 DWS MMkt 28 1.76 DWS Variable NAV Mon 24 2.17 DavisGvtA 47 1.55 Deutsche Money Marke 28 1.49 Deutsche Money Marke 28 .76 Deutsche Money Marke 28 1.76 DryBasic 41 1.88 DryInsPfGHm 17 2.00 DryInsPfGvP 17 1.75 DryTrsAgcyC 14 1.76 DryResInst 17 2.05 Dreyfus Cash Mgmt Ad 38 2.15 Dreyfus Cash Mgmt In 38 2.25 Dreyfus Cash Mgmt In 38 2.00 Dreyfus Government S 39 1.52 Dreyfus Government S 39 1.67 Dreyfus Government S 39 1.82 Dreyfus Government S 39 1.91 Dreyfus Govt Cash Mg 14 1.98 Dreyfus Govt Cash Mg 14 1.73 Dreyfus Govt Cash Mg 14 1.88 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Institutiona 36 1.99 Dreyfus Institutiona 30 2.20 Dreyfus Institutiona 37 1.62 Dreyfus Institutiona 37 1.87 Dreyfus Institutiona 14 2.06 Dreyfus Instl Prefer 30 2.14 Dreyfus Liquid Asset 41 1.87 Dreyfus Liquid Asset 41 1.48 Dreyfus Municipal Ca 14 1.21 Dreyfus Municipal Ca 14 .97 Dreyfus New York Mun 20 1.27 Dreyfus New York Mun 20 1.04 Dreyfus Prime Money 44 2.12 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.18 Dreyfus Treasury Cas 21 2.03 Dreyfus Treasury Cas 21 1.77 Dreyfus Treasury Cas 21 1.93 Dreyfus Treasury Cas 21 1.63 Dreyfus Treasury Sec 40 1.92 Dreyfus Treasury Sec 40 1.67 Dreyfus Treasury Sec 40 1.81 Dreyfus Treasury Sec 40 1.52 Dreyfus Treasury and 11 2.09 DryfLA 41 1.53 DryInTrAgcHm 14 2.01 DryTrPmCsh I 37 1.91 DryfGenTrPrA 45 1.09 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 2.15 FIMMDomII 14 2.00 FIMMDomIII 14 1.90 FIMMGov I 38 1.99 FIMMGovII 38 1.84 FIMMGovIII 38 1.74FIMM Government Port 38 2.03 FIMMMMkt I 19 2.18 FIMMMMktII 19 2.03 FIMMMMktIII 19 1.93 FIMMTrOnlyII p 34 1.78 FIMMTrOnly3 34 1.68 FIMMTrOnly I 34 1.93 FIMM Treasury Only P 34 1.97 FIMM Treasury Portfo 26 2.04 FIMMTry I 26 2.00 FIMMTryII 26 1.85 FIMMTryIII 26 1.75 FedCAMuniII 31 .89 FedCAMunCS p 31 .54 FedCAMunCap 31 1.19 FedGovOblCp 25 1.86 FedGovOb IS 25 1.97 FedGovOblSv 25 1.74 FedMMEagle 35 2.02 FedNYMun WS 42 1.33 FedPAMu WS 16 1.15 FedPrCshObCp 32 2.06 FedPrVlObSv 1 1.97 FedPrVlOblCp 1 2.12 FedPrVluObl 1 2.22 FedPrCshOblIS 32 2.16 FdPrCshObSv 32 1.91 FedPriOb IS 28 2.22 FedPrObSvc 28 2.02 FedTrstUSTr 23 1.99 FedTrsOb IS 25 2.02 FedTreasObSv 25 1.77 FedTrsOblCp 25 1.92 FedUSTCshSv 45 1.68 FedUSTrsIns 45 1.93 FedVaMuCsCS p 19 .60 Federated Government 25 1.05 Federated Government 39 1.58 Federated Government 25 1.31 Federated Government 25 .91 Federated Government 25 .91 Federated Government 25 1.31 Federated Government 25 1.32 Federated Government 25 1.16 Federated Government 25 2.01 Federated Institutio 5 1.39 Federated Institutio 35 1.97 Federated Institutio 35 2.11 Federated Institutio 28 2.17 Federated Institutio 35 2.22 Federated Municipal 40 .92 Federated Municipal 40 1.17 Federated Municipal 40 .68 Federated Municipal 40 .80 Federated Prime Cash 32 1.22 Federated Prime Cash 32 1.38 Federated Prime Cash 32 1.46 Federated Prime Cash 32 1.66 Federated Prime Cash 32 1.85 Federated Treasury O 25 1.74 Federated Trust for 23 1.29 Federated Trust for 23 1.16 FedMstr 1 1.64 FidTrAdvC t 26 .75 Fidelity California 21 1.34 Fidelity California 21 1.09 Fidelity Domestic Po 14 2.10 Fidelity Flex Govern 28 2.16 Fidelity Government 35 1.22 Fidelity Government 35 1.47 Fidelity Government 35 1.85 Fidelity Government 35 1.92 Fidelity Government 35 1.50 FidGovPortS 38 1.94 Fidelity Insti Money 19 2.22 Fidelity Insti Money 14 2.19 Fidelity Insti Money 14 1.66 Fidelity Insti Money 26 1.50 Fidelity Insti Money 34 1.43 Fidelity Investments 17 2.20 Fidelity Investments 17 2.11 Fidelity Investments 17 1.91 Fidelity Investments 17 2.01 Fidelity Investments 17 2.16 FidCashRes 35 1.79 FidSpGov 35 1.75 FidSpMM 18 1.94 FidSpUSTr 34 1.71 FidMMPortS 19 2.13 Fidelity Massachuset 28 1.37 Fidelity Massachuset 28 1.12 Fidelity Money Marke 18 2.06 Fidelity New Jersey 50 1.38 Fidelity New Jersey 50 1.13 Fidelity New York AM 37 1.41 Fidelity New York AM 37 1.16 Fidelity SAI Municip 36 1.52 Fidelity Series Gove 37 2.16 Fidelity Tax-Exempt 40 1.32 Fidelity Treasury Mo 26 1.76 Fidelity Treasury On 34 1.88 FidTrPortsS 26 1.95 FidTrsyCR 26 1.23 FidTryDly M 26 1.48 FstAmTrObD 17 1.58 FstAmGvObA p 25 1.41 FstAmPrObY 17 1.87 FstAmTrObA p 17 1.43 FstAmTrObY 17 1.73 First American Gover 25 2.02 First American Insti 17 2.20 First American Treas 17 2.04 First American U.S. 34 1.90 First American U.S. 34 1.50 First American U.S. 34 1.35 First American U.S. 34 1.65 FtInvCs 37 1.46 First Investors Gove 37 .83 FsAmGvObII 25 1.86 FstAmTrObII 17 1.88 FsAmISTrII 34 1.80 FstAmPrObZ 17 2.20 FstAmPrObl 17 1.92 FsAmPrObII 17 2.02 FstAmTrObZ 17 2.00 FstAmTreResA 17 1.24 Gabelli U.S. Treasur 55 2.01 Gabelli U.S. Treasur 55 2.01 GabelliUST 55 2.01 GartmrMMPr 25 1.66 GnCAMuB 8 .63 GnTrsAgcy A 12 1.48 GnTrsAgcy R 12 1.68 GnGvSec 23 1.38 GeneralB p 34 1.33 General Government S 23 1.62 GnGovB p 23 1.16 General Money Market 34 1.79 General Municipal Mo 12 1.02 General Treasury Sec 45 1.35 General Treasury Sec 45 1.52 General Treasury and 12 1.23 GnMMkt 34 1.58 Goldman Sachs Fds, F 38 1.85 Goldman Sachs Fds, F 38 1.92 Goldman Sachs Financ 40 2.15 Goldman Sachs Financ 40 1.75 Goldman Sachs Financ 40 2.00 Goldman Sachs Financ 33 1.95 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 28 1.95 Goldman Sachs Financ 28 1.55 Goldman Sachs Financ 28 1.80 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 1.74 Goldman Sachs Financ 36 1.99Goldman Sachs Financ 41 1.69 Goldman Sachs Financ 41 1.44 Goldman Sachs Financ 41 1.84 Goldman Sachs Financ 38 1.45 Goldman Sachs Financ 38 1.70 Goldman Sachs Financ 33 2.02 Goldman Sachs Financ 41 1.91 Goldman Sachs Financ 28 2.02 Goldman Sachs Financ 40 2.22 Goldman Sachs Financ 36 2.21 Goldman Sachs Financ 36 2.09 Goldman Sachs Financ 40 2.11 Goldman Sachs Financ 28 1.90 Goldman Sachs Financ 41 1.79 Goldman Sachs Financ 33 1.90 Goldman Sachs Financ 38 1.80 Goldman Sachs Financ 41 1.29 Goldman Sachs Financ 41 1.14 Goldman Sachs Financ 41 1.59 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 38 1.15 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 28 1.40 Goldman Sachs Financ 28 1.25 Goldman Sachs Financ 28 1.70 Goldman Sachs Financ 40 1.91 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 33 1.70 Goldman Sachs Financ 36 1.61 Goldman Sachs Financ 36 1.46 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 40 1.46 Goldman Sachs Financ 40 1.61 Goldman Sachs Financ 33 1.05 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 33 2.05 Goldman Sachs Financ 48 1.44 Goldman Sachs Financ 48 1.91 Goldman Sachs Financ 48 1.59 Goldman Sachs Financ 48 1.84 Goldman Sachs Financ 48 1.14 Goldman Sachs Financ 48 1.79 Goldman Sachs Financ 48 1.69 Goldman Sachs Financ 48 1.94 Goldman Sachs Invest 42 1.66 Goldman Sachs Invest 42 1.51 Goldman Sachs Invest 42 1.36 Goldman Sachs Invest 19 .40 Goldman Sachs Invest 19 1.15 Goldman Sachs Invest 42 1.91 Goldman Sachs Invest 42 2.16 Goldman Sachs Invest 42 1.16 Goldman Sachs Invest 42 1.91 GovTxMgSvc 39 1.64 GovObTR 25 1.49 GovTxMgIS 39 1.89 Government Fund Clas 34 1.86 Government Obligatio 25 2.04 Government Obligatio 25 2.01 GovResFd P 25 1.16 HSBC U.S. Government 20 1.90 HSBC U.S. Government 20 2.01 HSBC U.S. Government 20 1.95 HSBC U.S. Government 20 1.97 HSBC U.S. Treasury M 35 1.87 HSBC U.S. Treasury M 35 1.62 HSBC U.S. Treasury M 35 1.98 HSBC U.S. Treasury M 35 1.94 HSBC U.S. Treasury M 35 1.96 HSBCUSGov A 20 1.50 HSBCUSGov D 20 1.65 Harbor Money Market 41 1.54 Harbor 41 1.76 HeritAdm 17 2.03 HeritInst 17 2.16 HewittMM p 20 1.41 ING MM A 19 1.76 ING MM I 19 1.76 Invesco Government M 31 1.79 InvescoA5 31 1.57 InvescoC5 p 31 .82 Invesco Tax Exempt C 11 .64 Invesco Tax-Exempt C 11 .66 Investor Cash Tr, Tr 10 1.82 Investor Tax-Exempt 19 1.30 Investor Tax-Exempt 19 .90 Investor Tax-Exempt 19 1.15 Investor Tax-Exempt 19 1.37 Investor Tax-Exempt 19 1.25 Investor Tax-Exempt 19 .75 Investor Tax-Exempt 19 .60 Investor Tax-Exempt 19 1.05 InvCshTrTrs 10 1.96 Investors Cash Tr, T 10 1.43 Investors Cash Trust 10 1.94 Ivy Cash Management 25 .68 Ivy Cash Management 25 .80 Ivy Cash Management 25 1.59 Ivy Government Money 12 1.66 Ivy Government Money 12 1.77 IvyMonyyC t 12 .90 IvyMnyA 12 1.62 IvyMM B 12 .54 JPMGvMMAg 35 1.90 JPMLqAsR 33 1.67 JPMGvPrem 35 1.71 JPMGvCap 35 1.98 JPMTrPlInv 16 1.70 JPMTrPlRs 16 1.51 JPMorg100 Agcy 49 1.87 JPM100 SecP 49 1.68 JPM100 TrInst 49 1.92 JPMorgan100 49 1.54 JPMLqAstP 33 1.92 JPMorganFed 49 1.55 JPMorFedAgcy 49 1.88 JPMorgFedPr 49 1.69 JPMLqAstAg 33 2.11 JPMLqAstC p 33 1.40 JPMLqAstMrg 33 1.78 JPMLqAstInst 33 2.16 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .88 JPMorgPrm 25 1.85 JPMorgPrAgcy 25 2.11 JPMorgPrmPr 25 1.92 JPMTreasC t 16 1.24 JPMTrsPlusP 16 1.76 JPMTrsPlsMrg 16 1.62 JPMTrsPlsInst 16 2.00 JPMTrsPlsAg 16 1.95 JPMTrsSecR p 49 1.43 JPMUSGvInst 35 1.95 JPMUSGvtR p 35 1.46 JPMUSGvtMrg 35 1.57 JPMLqAsInv 33 1.86 JPMorgan 100% US Tre 49 1.95 JPMorgan California 6 1.06 JPMorgan California 6 .46 JPMorgan California 6 .81 JPMFedInst 49 1.93 JPMorgan Institution 9 1.37 JPMorgan Institution 9 1.42 JPMorgan Institution 9 1.40 JPMorgan Institution 9 1.32 JPMorgan Liquid Asse 33 2.19 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.13 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .88 JPMPrInst 25 2.16 JPMPrRsv 25 1.67 JPMorgan Prime Money 25 2.21 JPMorgan Prime Money 25 2.19 JPMorgan Prime Money 25 1.40 JPMorgan U. S. Treas 16 2.05 JPMorgan U.S. Govern 35 1.46 JPMorgan U.S. Govern 35 1.16 JPMorgan U.S. Govern 35 1.11 JPMorgan U.S. Govern 35 1.87 JPMorgan U.S. Treasu 16 2.03JPMorgan US Governme 35 1.66 Liquid Assets Portfo 19 1.33 Liquid Assets Portfo 19 2.00 Liquid Assets Portfo 19 1.63 Liquid Assets Portfo 19 2.12 MainStay A 17 1.56 MainStay B 17 1.33 MainStay Money Marke 17 1.33 MainStay Money Marke 17 1.33 ManagersMM 35 2.01 Maryland Tax-Free Mo 15 1.26 Maryland Tax-Free Mo 15 1.17 Meeder Institutional 32 2.08 MeederRetl 30 1.79 ML CMAMn 24 1.55 ML CMATr 27 1.47 MilestnTOInst 40 1.99 MilestnTOInv 40 1.75 MHLIRSel 23 2.14 MMktGS2 38 2.01 MMktGS4 38 1.76 MMktProFdInv 22 1.13 MMktProFdSvc 22 .21 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.43 NatnwdMMInst 25 1.71 New York Tax-Free Mo 20 1.24 NorthInstGovSel 46 1.98 Northern 40 2.01 NorthernGvSl 45 1.81 NorthInstGovt 37 1.94 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, October 4, 2018

PAGE 47

NorthInstPrObSv 41 2.22 NthnInstPrObSh 41 2.22 Northern Institution 13 1.39 Northern Institution 37 1.94 Northern Institution 46 1.98 Northern Institution 46 1.98 NorthInstTreas 47 2.05 NorthernUSGv 45 1.84 OppCshResN t 33 1.56 OppenhCshB p 39 1.21 OppenhCshC p 33 1.56 OppCshRes 33 1.55 Oppenheimer Governme 31 1.58 Oppenheimer Institut 27 2.04 Oppenheimer Institut 27 1.99 Oppenheimer Institut 27 1.97 OppMMFd A 31 1.58 PIMCO Government Mon 9 1.99 PIMCO Government Mon 9 1.99 PIMCO Government Mon 9 2.04 PIMCO Government Mon 9 2.14 PIMCO Government Mon 9 2.15 PIMCO Government Mon 9 2.15 PNC Government Money 37 1.86 PNC Gov A 37 1.76 PNC Gov I 37 1.96 PNC TrA p 36 1.69 PNC Tr I 36 1.88 PNC Treasury Plus Mo 52 1.91 PNC Treasury Plus Mo 52 1.83 PW PACE P 18 1.48 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.54 Pioneer U.S. Governm ... 1.00 PionrCs ... 1.39 PremGvtMP 29 2.00 PremierPort 25 2.19 Premier Portfolio Pe 25 1.65 Premier Portfolio Pr 25 1.89 Premier Portfolio Re 25 2.03 Premier Portfolio Re 25 1.31 PrimeObTR 28 1.72 PruMMartD 39 1.46 PruMMrtZ 39 1.67 Prudential Governmen 39 1.46 Prudential Governmen 39 1.38 Prudential Governmen 39 1.46 PruInstMM A 37 2.12 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnm MMA 21 1.83 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 19 2.02 Retail Prime Obligat 16 2.20 Retail Prime Obligat 16 2.04 Retail Prime Obligat 16 2.14 Retail Prime Obligat 16 1.89 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 1.59 Rydex U.S. Governmen 41 1.20 SEI DITGovA 34 1.86 SEI DITGvIIA 47 1.90 SEI DITTrsA 26 1.88 SEI DITTrIIA 34 1.90 STI CshRes 30 1.72 STIC Prime Portfolio 10 1.91 STIC Prime Portfolio 10 1.20 STIC Prime Portfolio 10 1.52 STIC Prime Portfolio 10 1.98 STIT Liquid Assets 19 1.90 STIT STIC Prime Por 10 1.77 STIT Government & Ag 27 1.99 STIT Government & Ag 27 1.72 STIT Liquid Assets P 19 2.17 STIT STIC Prime Port 10 2.03 STIT Tax-Free Cash R 11 1.12 STIT Tax-Free Cash R 11 1.30 STIT Treasury Obliga 42 1.94 STIT Treasury Obliga 42 1.92 STIT Treasury Obliga 42 1.69 STIT Treasury Portfo 23 1.72 STIT Treasury Portfo 23 1.99 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 4 1.88 SchwbACR 4 1.88 SchwbCshRes 21 1.64 Schwab Government Mo 6 1.83 SchwbInv 33 1.97 SchwbRetAdv 35 1.96 Schwab Retirement Go 28 1.92 Schwab Treasury Obli 2 1.80 Schwab U.S. Treasury 10 1.61 SchbValAdv 35 1.98 SchwValAdUlt 35 2.13 SchbMM 1 1.29 Schb UST 10 1.41 SentinelGov A 2 1.55 StFrmMMLgA 21 1.80 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.70 State Farm Money Mar 21 1.89 State Farm Money Mar 21 1.70 State Farm Money Mar 21 1.70 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 25 .01 T. Rowe Price Govern 36 1.89 T. Rowe Price Instit 47 2.03 T. Rowe Price Tax-Ex 50 1.25 TDAM California Muni 6 .57 TDAM Insti U.S. Gov 14 1.61 TDAM Insti U.S. Gove 14 1.86 TDAM Institutional T 16 1.07 TDAM Institutional T 16 1.62 TDAM Institutional U 14 1.21 TDAMMMInv 16 1.48 TDAMMMkPr 16 1.47 TDAM Money Market Po 16 1.58 TDAM Money Market Po 16 1.38 TDAM Municipal Portf 8 .70 TDAM New York Munici 5 .57 TDAM U.S. Government 15 1.28 TDAMUSGv 15 1.38 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 53 1.85 TRowPRF 36 1.77 TRowUST 41 1.76 Thriv MM Inst 33 1.65 Thriv MMk A 33 1.50 TreasObTR 25 1.52 Treasury Obligations 17 2.03 Treasury Portfolio P 47 2.00 U.S. Government Mone 20 .80 U.S. Government Mone 20 1.33 U.S. Government Mone 20 2.02 U.S. Treasury Money 41 1.85 UBS Prime Investor F 26 1.83 UBS Prime Preferred 26 2.14 UBS Prime Reserves F 26 2.10 UBS RMA Government M 24 1.61 UBS Select Governmen 24 1.96 UBS Select Governmen 24 1.65 UBS Select Governmen 24 1.92 UBS Select Governmen 24 1.90 UBS Select Prime Inv 23 1.85 UBS Select Prime Pre 23 2.18 UBS Select Treasury 16 1.95 UBS Select Treasury 16 1.97 UBS Select Treasury 16 1.70 UBS Select Treasury 16 2.01 UBS Tax-Free Institu 15 1.41 UBS Tax-Free Investo 15 1.14 UBS Tax-Free Preferr 15 1.45 US Government Money 19 1.07 US Government Money 19 1.80 USAA Mutl 37 1.77 USAA Treas 43 1.77 VALIC MMktI 26 .01 VALIC MMkII 31 .01 VangAdmTry 55 2.02 VangFdl 54 2.03 VangPr 44 2.14 VangPrInst 44 2.20 Voya Government Mone 19 1.76 Voya Government Mone 19 1.75 Voya Government Mone 19 .76 Voya Government Mone 19 1.76 Voya Liquid Assets P 22 1.62 Voya Liquid Assets P 22 1.87 Voya Liquid Assets P 22 1.47 Voya Money Market Po 21 1.82 WA Select Tax Free R 30 1.37 WF 100% Treasury Mon 34 1.90 WF Government Money 33 2.04 Wells Fargo 100% Tre 34 1.81 WellsFargo A 16 1.75 WFCashInvAd 16 2.04 WFCashInst 16 2.17 Wells Fargo Cash Inv 16 2.24 Wells Fargo Fd, Trea 26 1.86 WFGovAdm 33 1.84 WFGvtMMA 33 1.58 Wells Fargo Heritage 17 2.23 Wells Fargo Heritage 17 1.93 WellsFargoI 100 34 1.60 WellsFargoInsCsh 16 1.87 WellsFargoInsGv 33 1.68 Wells Fargo Money Ma 16 2.15 Wells Fargo Money Ma 16 1.85 Wells Fargo Municipa 4 1.39 WellsF100TrA 34 1.50 WellsFargo TrsyS 26 1.76 WellsFargoTrsyA 26 1.61 WellsFargo TrsyI 26 2.01 WFGvMMInst 33 1.98 Western Asset Govern 30 1.48 Western Asset Govern 30 1.18 WA GvtRsvA 30 1.58 WAInstGvInst 30 2.03 Western Asset Inst. ... 1.86 Western Asset Inst. ... 1.91 Western Asset Insti 44 1.85 Western Asset Insti 46 1.81 Western Asset Instit ... 1.71 Western Asset Instit 30 1.98 Western Asset Instit 30 1.98 Western Asset NY Tax 18 .94 Western Asset Prime 42 1.80 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .98 Western Asset US Tre 44 1.10 WstnUSTrN 44 1.50 WstnInstLqRsI 46 1.85 WstnPrmLiq 46 1.60 WstnInstUSTR 44 1.90 WstnPrmUSTR 44 1.64 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 35 1.87Tax ExemptAIMTx 11 .54 AmC CATF 11 1.09 AmC TF 12 1.18 BMO TaxF I p 12 1.42 BMO TaxF Y 12 1.17 BNYMelNMuM 13 1.29 BLMunFdPCS p 28 .96 BRLM Muni 28 1.43 BRF NYMuni 6 1.36 BRFCAMuni 6 1.15 CashActTxEMgd 38 1.18 FIMMTxExII 34 1.30 FIMMTxEx3 34 1.20 FIMMTxExI 34 1.45 FedCAMuniSv 31 1.04 FedCAMu WS 31 1.29 FedGAMuCsh 21 1.11 FedMAMuCS p 49 .66 FedMAMuniSv 49 1.07 FedMuObl A 40 1.49 FedMuOblCap 40 1.39 FedMunOblSv 40 1.24 FedNYMuCSv 42 1.11 FedNYMuCS p 42 .63 FedNYMuCsII 42 .88 FedPAMuniCS 16 .56 FedPAMuCsSv 16 .95 FedTaxFObWS 41 1.44 FedTxFrObSv 41 1.19 FedMuniSvc 19 .99 FedTxF c 5 1.44 FidCA 20 1.11 FidCT 29 1.13 FidMA 28 1.11 FidMI 30 1.04 FidMuMM 55 1.27 FidNJ 51 1.10 FidNY 39 1.15 FidOH 43 1.11 FidPA 10 1.10 FidSpCA 21 1.24 FidSpMA 28 1.27 FidSpNJ 50 1.28 FidSpNY 37 1.31 FidTEDly M 40 .95 FidAZ 15 1.14 Fid TECR 40 .70 FidTxEx MM 40 1.20 FidTaxExPortS 34 1.40 FinSq TEF 19 1.40 FstAmTFA 7 .81 FstAmTxFY 7 1.11 FsAmTxFObII 7 1.26 FstAmTFObZ 7 1.36 GenNJMun 30 .86 GenNYMuB 20 .85 GnMuB p 12 .58 GnNYMuB p 20 .46 GnCalMu 8 .82 JPMMuMMP 6 1.16 JPMorganCA 6 .92 JPMorganNY 6 .99 JPMorganTF 14 1.01 JPMorg TFPr 14 1.15 JPMTxFrR p 14 .90 JPMorgTFAgcy 14 1.34 JPMTxFrInst 14 1.39 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.39 NorthernMun 23 1.27 PremierTxEx 9 1.43 SchwAMTTxF 26 1.05 SchwNYMuVA 24 1.27 SchwNYMuSw 24 1.02 SchwTxFValAd 26 1.27 ShwbTE 24 1.19 SchwabTxEx 24 1.29 Schwb CA 14 1.03 ScudTECshInst 38 1.38 TDAMCAMu 6 .67 TDAMMuni 8 .80 TDAMNYMu 5 .67 TRowSumMu 50 1.18 TRowCA c 24 .87 TRowNY c 20 1.02 TRowTE c 50 1.17 USAATxEx 23 1.11 VangNJ 56 1.40 VangCA 26 1.35 VangPA 29 1.41 VangNY 34 1.44 VangTxEx 42 1.48 WFAMuCshM 4 1.49 WFA MuCsMSv 4 1.24 WFNatInstMM 6 1.45 WFNtTFMMSv 6 1.20 WellsFargoNat 6 1.35 WellsF NTFA 6 1.05 WstnFTxR N 30 .83 WstnInstTxFR 30 1.42 WstnNYTxR N 18 .79 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 1.92 1.00 Nov 18 p 99.25 99.26 2.05 1.25 Nov 18 p 99.27 99.28 2.04 1.38 Nov 18 p 99.27 99.28 2.05 1.25 Dec 18 p 99.26 99.27 2.05 1.00 Dec 18 p 99.24 99.25 2.15 1.38 Dec 18 p 99.25 99.26 2.17 1.50 Dec 18 p 99.26 99.27 2.16 1.13 Jan 19 p 99.21 99.22 2.16 2.13 Jan 19 f 100.10 100.11 +0.01 .88 1.13 Jan 19 p 99.19 99.20 2.24 1.25 Jan 19 p 99.21 99.22 +0.01 2.24 1.50 Jan 19 p 99.23 99.24 2.24 .75 Feb 19 p 99.13 99.14 2.26 2.75 Feb 19 p 100.04 100.05 2.27 8.88 Feb 19 k 102.09 102.10 -0.01 2.41 1.13 Feb 19 p 99.16 99.17 2.28 1.38 Feb 19 p 99.19 99.20 2.29 1.50 Feb 19 p 99.21 99.22 2.28 1.00 Mar 19 p 99.12 99.13 2.32 1.25 Mar 19 p 99.14 99.15 2.36 1.50 Mar 19 p 99.18 99.19 2.35 1.63 Mar 19 p 99.19 99.20 2.37 .13 Apr 19 f 99.15 99.16 +0.01 1.06 .88 Apr 19 p 99.06 99.07 2.38 1.25 Apr 19 p 99.10 99.11 2.41 1.63 Apr 19 p 99.17 99.18 2.40 .88 May 19 p 99.00 99.01 2.45 3.13 May 19 p 100.12 100.13 2.46 1.13 May 19 p 99.03 99.04 2.48 1.25 May 19 p 99.05 99.06 -0.01 2.47 1.50 May 19 p 99.11 99.12 2.47 1.00 Jun 19 p 98.28 98.29 2.50 1.25 Jun 19 p 99.02 99.03 2.50 1.63 Jun 19 p 99.10 99.11 2.50 .75 Jul 19 p 98.19 98.20 2.53 1.88 Jul 19 f 101.10 101.11 +0.01 .02 .88 Jul 19 p 98.19 98.20 2.56 1.63 Jul 19 p 99.06 99.07 -0.01 2.56 .75 Aug 19 p 98.13 98.14 2.59 3.63 Aug 19 p 100.26 100.27 -0.01 2.61 8.13 Aug 19 k 104.21 104.22 -0.01 2.59 1.00 Aug 19 p 98.17 98.18 2.61 1.25 Aug 19 p 98.24 98.25 2.61 1.63 Aug 19 p 99.03 99.04 2.61 .88 Sep 19 p 98.11 98.12 2.62 1.00 Sep 19 p 98.12 98.13 2.64 1.38 Sep 19 p 98.24 98.25 2.63 1.75 Sep 19 p 99.03 99.04 2.64 1.00 Oct 19 p 98.09 98.10 -0.01 2.66 1.25 Oct 19 p 98.15 98.16 -0.01 2.67 1.50 Oct 19 p 98.23 98.24 -0.01 2.67 1.00 Nov 19 p 98.04 98.05 -0.01 2.68 3.38 Nov 19 p 100.23 100.24 2.68 1.00 Nov 19 p 98.01 98.02 -0.01 2.70 1.50 Nov 19 p 98.29 98.30 2.69 1.50 Nov 19 p 98.19 98.20 -0.01 2.70 1.38 Dec 19 p 98.13 98.14 -0.01 2.71 1.13 Dec 19 p 98.01 98.02 -0.01 2.72 1.63 Dec 19 p 98.20 98.21 -0.01 2.73 1.88 Dec 19 p 98.30 98.31 -0.01 2.72 1.38 Jan 20 f 100.22 100.23 -0.01 .80 1.38 Jan 20 f 98.08 98.09 -0.02 2.74 1.25 Jan 20 p 98.01 98.02 -0.01 2.75 1.38 Jan 20 p 98.06 98.07 -0.01 2.74 2.00 Jan 20 p 99.00 99.01 -0.01 2.74 3.63 Feb 20 p 101.03 101.04 -0.01 2.77 8.50 Feb 20 k 107.20 107.21 -0.02 2.74 1.38 Feb 20 p 98.02 98.03 -0.01 2.77 1.25 Feb 20 p 97.28 97.29 -0.02 2.76 2.25 Feb 20 p 99.08 99.09 -0.02 2.76 1.13 Mar 20 p 97.18 97.19 -0.01 2.78 1.38 Mar 20 p 97.29 97.30 -0.02 2.79 2.25 Mar 20 p 99.06 99.07 -0.02 2.78 1.50 Apr 20 p 98.02 98.03 -0.01 2.78 .13 Apr 20 f 98.22 98.23 -0.01 .97 1.13 Apr 20 p 97.13 97.14 -0.02 2.79 1.38 Apr 20 p 97.25 97.26 -0.02 2.80 2.38 Apr 20 p 99.10 99.11 -0.02 2.79 1.50 May 20 p 97.29 97.30 -0.02 2.81 3.50 May 20 p 101.01 101.02 -0.02 2.82 8.75 May 20 k 109.12 109.13 -0.03 2.74 1.38 May 20 p 97.21 97.22 -0.02 2.81 1.50 May 20 p 97.27 97.28 -0.02 2.81 2.50 May 20 p 99.15 99.16 -0.02 2.82 1.50 Jun 20 p 97.26 97.27 -0.02 2.81 1.63 Jun 20 p 97.30 97.31 -0.03 2.82 1.88 Jun 20 p 98.12 98.13 -0.02 2.82 2.50 Jun 20 p 99.13 99.14 -0.03 2.82 1.25 Jul 20 f 101.03 101.04 -0.02 .49 1.50 Jul 20 p 97.21 97.22 -0.02 2.83 1.63 Jul 20 p 97.26 97.27 -0.03 2.84 2.00 Jul 20 p 98.16 98.17 -0.02 2.83 2.63 Jul 20 p 99.19 99.20 -0.03 2.83 1.50 Aug 20 p 97.18 97.19 -0.02 2.83 2.63 Aug 20 p 99.18 99.19 -0.03 2.84 8.75 Aug 20 k 110.19 110.20 -0.03 2.85 1.38 Aug 20 p 97.08 97.09 -0.03 2.84 2.13 Aug 20 p 98.20 98.21 -0.03 2.85 2.63 Aug 20 p 99.18 99.19 -0.03 2.84 1.38 Sep 20 p 97.06 97.07 -0.03 2.85 1.38 Sep 20 p 97.04 97.05 -0.03 2.85 2.00 Sep 20 p 98.10 98.11 -0.03 2.85 2.75 Sep 20 p 99.25 99.26 -0.03 2.84 1.63 Oct 20 p 97.17 97.18 -0.03 2.86 1.38 Oct 20 p 96.31 97.00 -0.03 2.87 1.75 Oct 20 p 97.23 97.24 -0.03 2.87 1.75 Nov 20 p 97.22 97.23 -0.03 2.87 2.63 Nov 20 p 99.15 99.16 -0.03 2.87 1.63 Nov 20 p 97.11 97.12 -0.03 2.88 2.00 Nov 20 p 98.05 98.06 -0.03 2.87 1.88 Dec 20 p 97.27 97.28 -0.03 2.88 1.75 Dec 20 p 97.17 97.18 -0.03 2.88 2.38 Dec 20 p 98.28 98.29 -0.03 2.88 2.00 Jan 21 p 98.00 98.01 -0.04 2.89 1.13 Jan 21 f 100.16 100.17 -0.03 .88 1.38 Jan 21 p 96.18 96.19 -0.03 2.90 2.13 Jan 21 p 98.08 98.09 -0.03 2.90 2.25 Feb 21 p 98.16 98.17 -0.04 2.90 3.63 Feb 21 p 101.19 101.20 -0.04 2.91 7.88 Feb 21 k 111.08 111.09 -0.05 2.90 1.38 Feb 21 p 95.28 95.29 -0.03 2.90 2.00 Feb 21 p 97.28 97.29 -0.04 2.90 2.38 Mar 21 p 98.24 98.25 -0.04 2.90 1.25 Mar 21 p 96.01 96.02 -0.04 2.90 2.25 Mar 21 p 98.13 98.14 -0.04 2.90 .13 Apr 21 f 97.28 97.29 -0.03 .96 2.38 Apr 21 p 98.21 98.22 -0.05 2.91 1.38 Apr 21 p 96.06 96.07 -0.04 2.91 2.25 Apr 21 p 98.11 98.12 -0.04 2.91 2.63 May 21 p 99.07 99.08 -0.05 2.92 3.13 May 21 p 100.15 100.16 -0.05 2.91 8.13 May 21 k 112.31 113.00 -0.05 2.92 2.00 May 21 p 97.20 97.21 -0.05 2.92 2.63 Jun 21 p 99.06 99.07 -0.05 2.92 1.13 Jun 21 p 95.08 95.09 -0.05 2.92 2.13 Jun 21 p 97.28 97.29 -0.05 2.92 .63 Jul 21 f 99.20 99.21 -0.04 .74 2.63 Jul 21 p 99.05 99.06 -0.05 2.93 1.13 Jul 21 p 95.03 95.04 -0.05 2.93 2.25 Jul 21 p 98.04 98.05 -0.06 2.93 2.13 Aug 21 p 97.24 97.25 -0.05 2.93 2.75 Aug 21 p 99.15 99.16 -0.05 2.93 8.13 Aug 21 k 114.05 114.06 -0.06 2.92 1.13 Aug 21 p 94.30 94.31 -0.06 2.94 2.00 Aug 21 p 97.12 97.13 -0.06 2.93 2.75 Sep 21 p 99.14 99.15 -0.06 2.93 1.13 Sep 21 p 94.26 94.27 -0.05 2.94 2.13 Sep 21 p 97.20 97.21 -0.06 2.94 1.25 Oct 21 p 95.00 95.01 -0.06 2.95 2.00 Oct 21 p 97.07 97.08 -0.06 2.94 2.00 Nov 21 p 97.05 97.06 -0.06 2.94 8.00 Nov 21 k 114.30 114.31 -0.07 2.93 1.75 Nov 21 p 96.12 96.13 -0.06 2.95 1.88 Nov 21 p 96.25 96.26 -0.06 2.94 2.00 Dec 21 p 97.01 97.02 -0.06 2.96 2.13 Dec 21 p 97.14 97.15 -0.06 2.95 .13 Jan 22 f 97.14 97.15 -0.04 .91 1.50 Jan 22 p 95.12 95.13 -0.07 2.96 1.88 Jan 22 p 96.17 96.18 -0.07 2.96 2.00 Feb 22 p 96.29 96.30 -0.07 2.96 1.75 Feb 22 p 96.02 96.03 -0.07 2.96 1.88 Feb 22 p 96.15 96.16 -0.06 2.96 1.75 Mar 22 p 95.30 95.31 -0.08 2.97 1.88 Mar 22 p 96.12 96.13 -0.07 2.97 .13 Apr 22 f 97.01 97.02 -0.05 .97 1.75 Apr 22 3p 95.27 95.28 -0.08 2.97 1.88 Apr 22 p 96.09 96.10 -0.07 2.97 1.75 May 22 p 95.25 95.26 -0.07 2.98 1.88 May 22 p 96.06 96.07 -0.07 2.98 1.88 May 22 p 95.24 95.25 -0.07 2.98 1.75 Jun 22 p 95.21 95.22 -0.08 2.98 2.13 Jun 22 p 96.31 97.00 -0.08 2.98 ARCResources 170534 14.55 14.16 14.50 +.18 AdvOil Gas 118823 3.58 3.32 3.52 +.17 AeconGroup 101947 17.40 17.06 17.31 +.31 AgnicoEagle 83311 46.38 44.73 44.93 -1.04 AirCdaV VV 87119 26.16 25.43 25.58 -.38 AlacerGoldJ 61773 2.19 2.08 2.14 -.01 AlamosGoldA 63237 6.12 5.91 6.00 -.10 AltaGasLtd 143778 21.32 20.76 20.95 -.24 AphriaInc J 1030852 17.26 15.90 16.95 +.93 AthabascaOil 125589 1.70 1.64 1.69 +.02 AuroraCannabi 2467388 12.55 11.69 12.55 +.62 B2GoldCorpo 209129 3.14 3.05 3.10 +.01 BCE Inc 142107 52.41 51.95 52.14 -.13 BELLUSHealth 63440 1.05 1.01 1.03 ... BarrickGold 392240 15.14 14.86 14.96 -.04 BauschHealth 162362 36.52 34.98 36.37 +1.44 BaytexEnergy 534975 3.95 3.73 3.92 +.14 BirchcliffEng 115457 5.16 4.89 5.09 +.19 Bk NS 191701 75.81 75.29 75.47 -.02 BkMontreal 133013 106.99 106.05 106.79 +.50 BlackberryLtd 291081 13.63 13.05 13.57 +.29 BombardirBSV 335205 4.68 4.53 4.55 -.03 BrkdPpPtn 68378 26.60 26.19 26.36 -.19 BrookdALV 81375 57.66 56.83 57.05 -.15 CAE Inc 61302 26.05 25.44 25.96 +.56 CCLIndClB 58121 57.72 56.09 57.49 +.98 CIBC 73124 121.25 120.33 121.03 +.32 CLEARSTREAMEN 62925 .03 .03 .03 -.01 CamecoCorp 168645 15.25 14.62 14.96 +.29 CannTustHoldi 135796 12.11 11.52 12.00 +.12 CanopyGrowth 317913 63.32 58.98 63.32 +4.77 CdnNatRail 118600 116.00 114.43 115.19 -.16 CdnNatRes 371794 42.59 41.40 42.26 +.26 CenovusEngy 352503 13.43 12.88 13.42 +.45 CequenceEgy 119125 .05 .04 .05 ... CrescentPnt 301323 8.54 8.21 8.53 +.21 CrewEngy 132318 1.92 1.83 1.83 -.04 CronosGroupI 248675 13.89 13.12 13.77 +.04 DHXMediaLtd 263929 2.19 1.83 2.01 +.18 DenisonMines 63065 .87 .82 .86 +.04 DollaramaInc 110514 40.33 39.00 39.80 +.39 ECNCapitalCo 118711 3.69 3.59 3.64 -.04 EldoradoGld 84324 1.16 1.12 1.15 ... ElementFin 150299 8.05 7.80 7.92 -.13 EmeraInc 57866 40.20 39.52 39.61 -.60 EnCanaCorp 441129 17.33 16.75 17.31 +.41 EnbridgeInc 297901 43.52 42.61 43.44 +.66 EnergyFuelso 62291 4.52 4.27 4.39 +.15 EnerplusCorp 108002 16.57 15.89 16.57 +.60 FirstQntumo 272477 15.06 14.42 14.99 +.25 FissionUrnmo 128456 .75 .68 .75 +.06 Fortis Inc 79343 41.96 41.29 41.50 -.41 Franco Nevada 58255 84.00 81.55 82.02 -1.75 GoldcorpInc 176224 13.59 13.16 13.23 -.31 GranTierrao 227365 5.06 4.89 5.03 +.18 GreenOrganicD 199483 6.40 5.92 6.25 +.28 GreenbrookTMS 121577 4.07 3.01 3.07 ... GtWstLifeco 68337 30.95 30.54 30.95 +.15 H RRealUn 62558 19.70 19.48 19.54 -.01 HEXOCorp 425816 8.26 7.71 8.00 -.11 HarteGold 58824 .44 .41 .43 +.01 HorzonNtho 164920 3.20 3.02 3.20 +.15 HrznCrdOilBl 211688 13.77 12.86 13.51 +.35 HrznCrdOilBr 305393 3.80 3.55 3.61 -.12 HrznNatGsBr 81494 10.33 9.87 9.96 -.58 HrznNtGsBul 228262 4.89 4.69 4.86 +.26 HudBayMnrls 76661 6.64 6.40 6.58 +.03 HuskyEngy 246680 21.01 20.58 20.67 +.10 ISharesS P60 167807 23.99 23.86 23.96 +.07IShrsCapEngy 114211 12.52 12.25 12.50 +.23 IamgoldCorp 109161 5.00 4.79 4.82 -.13 ImperialOil 102014 43.81 42.70 43.70 +.95 InterPipeline 61523 23.03 22.71 22.78 -.17 IvanhoeAo 173350 3.09 2.88 3.02 +.11 JustEngyGrp 61354 4.37 4.13 4.18 -.15 KeltExplo 61545 8.26 8.01 8.24 +.16 KinrossGold 192572 3.64 3.51 3.57 -.03 Kirklandlake 59075 25.98 24.94 25.11 -.71 LargoResourcs 93711 3.76 3.61 3.69 +.06 LundinMng 160252 6.86 6.65 6.67 -.12 MEGEnergy 695079 10.97 10.74 10.96 +.09 MagnaInt l 95650 69.95 68.48 69.12 -.01 ManulifeFin 302593 23.22 22.75 23.19 +.34 MegaUranmo 357070 .15 .12 .14 +.02 NatBkCan 92674 64.65 64.20 64.47 -.06 NemaskaLithiu 359506 .81 .79 .80 +.01 NevsunReso 139591 5.79 5.74 5.75 -.02 New Gold 113051 1.09 1.03 1.04 -.04 NexGenEnergy 120360 2.95 2.75 2.93 +.18 NorbordInc 70290 43.39 40.70 41.54 -1.28 NutrienLtd 72247 75.17 74.10 74.55 -.27 NuvistaEngy 62082 7.72 7.46 7.71 +.22 OceanaGoldCrp 106275 3.95 3.81 3.90 -.03 OpenTextCorp 73515 47.90 47.41 47.71 -.01 OsiskoMining 112139 2.80 2.62 2.76 +.04 PaintedPonyE 289647 3.00 2.87 2.91 +.02 ParexReso 90137 21.73 20.91 21.56 +.25 PembinaPipe 258537 45.54 45.00 45.29 +.05 PengrowthEgy 235824 1.24 1.15 1.21 +.07 PeytoExpl 88225 12.05 11.35 11.97 +.68 PlazacorpREIT 342435 4.25 4.17 4.17 -.04 PrecisionDrl 167465 4.51 4.26 4.51 +.12 Prometico 61396 .45 .43 .43 -.01 ProphecyDevo 77155 .21 .17 .19 -.03 RealMattersI 77366 4.58 4.33 4.37 -.24 RogersCommB 68361 65.89 65.25 65.89 +.58 RoxgoldInc J 103584 .83 .80 .80 -.02 RoyalBank 141011 103.30 102.64 103.11 +.20 RoyalNickelo 2042242 .98 .81 .82 -.09 SevenGenClA 150056 16.37 15.27 16.31 +1.05 ShawCommBNV 79234 25.28 25.02 25.16 +.15 SherrittIntl 62604 .81 .79 .81 +.02 SunLifeFin 63321 51.13 50.53 50.93 +.19 SuncorEngy 295008 51.40 50.17 51.10 +.67 T D Bank 243554 77.80 77.21 77.50 -.02 TORCOil Gas 95285 6.74 6.41 6.67 +.13 TahoeReso 78859 3.63 3.52 3.52 -.10 TamarackVall 74908 5.20 5.02 5.17 +.06 TeckResLimit 137888 31.74 31.03 31.28 -.05 Telus Corp 97795 46.78 46.10 46.13 -.53 ThomsonReuter 253504 60.97 60.04 60.72 +3.36 TidewaterMdSt 175321 1.47 1.39 1.42 -.03 TourmalineOil 139112 23.59 22.43 23.52 +.93 TransCdaCorp 232260 54.22 53.34 53.78 +.06 TranscntlASV 83894 22.50 21.97 22.45 +.16 TrevaliMngo 84836 .79 .75 .76 -.02 TricanWell 184109 2.33 2.26 2.30 -.01 TurquoiseHill 1012014 2.79 2.70 2.71 -.03 UEXCorpo 95068 .21 .20 .21 +.01 VermilionEgy 70003 43.50 42.26 43.50 +1.10 Wallbridgeo 439240 .29 .25 .27 -.03 WestFraser 61117 73.72 71.15 71.31 -1.41 WheatonPrecio 107014 22.37 21.69 21.87 -.27 WhitecapReso 250687 8.28 7.83 8.23 +.36 YamanaGld 147179 3.33 3.20 3.20 -.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.14 97.15 -0.05 .80 1.88 Jul 22 p 95.31 96.00 -0.09 2.98 2.00 Jul 22 p 96.14 96.15 -0.08 2.98 1.63 Aug 22 p 95.01 95.02 -0.08 2.99 7.25 Aug 22 k 115.14 115.15 -0.09 2.98 1.63 Aug 22 p 94.31 95.00 -0.09 2.99 1.88 Aug 22 p 95.28 95.29 -0.08 2.99 1.75 Sep 22 p 95.10 95.11 -0.09 2.99 1.88 Sep 22 p 95.25 95.26 -0.09 2.99 1.75 Oct 22 p 95.22 95.23 -0.09 2.99 2.00 Oct 22 p 96.06 96.07 -0.09 2.99 1.63 Nov 22 p 94.22 94.23 -0.09 3.00 7.63 Nov 22 k 117.25 117.26 -0.11 2.99 2.00 Nov 22 p 96.03 96.04 -0.09 3.00 2.13 Dec 22 p 96.16 96.17 -0.09 3.00 .13 Jan 23 f 96.20 96.21 -0.06 .92 1.75 Jan 23 p 94.29 94.30 -0.09 3.01 2.38 Jan 23 p 97.14 97.15 -0.10 3.00 2.00 Feb 23 p 95.28 95.29 -0.10 3.01 7.13 Feb 23 k 116.23 116.24 -0.11 3.00 1.50 Feb 23 p 93.25 93.26 -0.10 3.01 2.63 Feb 23 p 98.14 98.15 -0.10 3.00 1.50 Mar 23 p 93.22 93.23 -0.10 3.01 2.50 Mar 23 p 97.27 97.28 -0.11 3.01 .63 Apr 23 f 98.17 98.18 -0.07 .95 1.63 Apr 23 p 94.02 94.03 -0.11 3.01 2.75 Apr 23 p 98.28 98.29 -0.10 3.01 1.75 May 23 p 94.17 94.18 -0.11 3.02 1.63 May 23 p 93.31 94.00 -0.11 3.01 2.75 May 23 p 98.27 98.28 -0.11 3.01 1.38 Jun 23 p 92.25 92.26 -0.10 3.01 2.63 Jun 23 p 98.08 98.09 -0.11 3.01 .38 Jul 23 f 97.27 97.28 -0.07 .83 1.25 Jul 23 p 92.03 92.04 -0.11 3.02 2.75 Jul 23 p 98.25 98.26 -0.11 3.02 2.50 Aug 23 p 97.20 97.21 -0.12 3.02 6.25 Aug 23 k 114.17 114.18 -0.12 3.01 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 IntlValA m FV 13.76 -.2 -7.4 +5.8/D IntlValAdv FV 14.10 -.1 -7.2 +6.1/C IntrmDvrsMnA m MS 14.04 -.4 -.4 +.8/C IntrmDvrsMnC m MS 14.03 -.6 -1.1 .../E LgCpGrA m LG 54.97 -.1 +15.0 +18.2/B LgCpGrAdv LG 59.81 -.1 +15.3 +18.5/B LgCpGrC m LG 41.38 -.2 +14.4 +17.3/C LgCpGrI LG 59.50 -.1 +15.3 +18.5/B LgCpGrK b LG 55.90 -.1 +14.9 +18.1/B LtdDurHiIncAdv HY 10.23 +.7 +2.5 +5.1/E MuniBdInfStr1 b MS 10.10 -.7 +.5 +2.2/A MuniBdInfStr2 MS 10.11 -.6 +.5 +2.3/A MuniBdInfStrA m MS 10.14 -.7 +.3 +2.1/A MuniBdInfStrAdv MS 10.15 -.6 +.6 +2.3/A MuniIncCAA m MF 10.90 -.7 -.3 +2.1/A MuniIncCAAdv MF 10.90 -.6 -.1 +2.3/A MuniIncIIArznA m SI 10.85 -.6 -.2 +2.4/A MuniIncIIMAA m MT 10.92 -.6 -.9 +1.6/B MuniIncIIMINA m SM 9.96 -.7 -1.0 +1.6/B MuniIncIINJA m MJ 9.51 -.5 -.5 +2.7/B MuniIncIIOhioA m MO 9.71 -.7 -.6 +2.1/A MuniIncIIPEA m MP 10.21 -.6 -.5 +2.1/B MuniIncIIVIA m SI 10.84 -.6 -.5 +2.0/A MuniIncNYA m MN 9.67 -.7 -.9 +2.0/A MuniIncNYAdv MN 9.68 -.5 -.6 +2.3/A MuniIncNYC m MN 9.67 -.7 -1.4 +1.3/C MuniIncNtnA m MI 10.01 -.5 -.7 +2.3/A MuniIncNtnAdv MI 10.01 -.5 -.5 +2.6/A MuniIncNtnC m MI 10.00 -.7 -1.3 +1.5/C ReltvValA m LV 6.30 +1.3 +8.1 +14.5/B ReltvValAdv LV 6.36 +1.3 +8.2 +14.8/A ReltvValC m LV 6.26 +1.3 +7.4 +13.6/B SelUSEqAdv LB 18.55 +1.4 +10.7 +15.7/B SelUSLSA m LO 13.57 +.9 +7.6 +9.0/A SelUSLSAdv LO 13.79 +1.0 +7.8 +9.3/A SelUSLSC m LO 12.96 +.9 +7.0 +8.2/B ShortDurPlus CS 11.52 ... +.4 +.5/D SmCpGrA m SG 64.21 -2.4 +24.5 +22.7/A SmCpGrI SG 69.60 -2.4 +24.8 +23.1/A SstnlGlbThtcA m WS 120.08 -2.0 +2.3 +14.6/A SstnlGlbThtcAdv WS 127.25 -2.0 +2.5 +14.9/A SustIntlThtcA m FG 18.00 -3.6 -7.7 +5.7/E SustIntlThtcAdv FG 18.37 -3.6 -7.6 +5.9/E TxMgAlMktIncA m CA 12.61 -.3 +.2 +4.8/E AAMInsgtSelIncI d TW 9.76 -.7 -2.0 +3.5/BABAllMktRlRet1 b IH 8.96 +1.7 +1.2 +7.7/B AllMktTRA m MA 14.76 -.2 -.5 +5.8/E AllMktTRAdv MA 14.87 -.2 -.3 +6.0/E AllMktTRC m MA 14.61 -.3 -1.1 +5.0/E BdInStrat1 b IP 10.44 -.8 -.5 +2.4/A BdInStrat2 IP 10.44 -.8 -.3 +2.5/A CncntrGrAdv LG 39.58 +2.1 +16.2 +15.3/D CnsrvWlthStratA m CA 12.15 +.1 +.1 +4.1 CorOppsA m LG 22.45 +.7 +10.8 +15.7/D DiscvGrA m MG 13.12 -3.3 +20.8 +19.6/A DiscvGrAdv MG 14.02 -3.3 +21.1 +19.8/A DiscvGrC m MG 8.38 -3.3 +20.2 +18.6/A DiscvValA m SV 23.55 -2.2 +3.4 +13.5/B DiscvValAdv SV 24.13 -2.1 +3.6 +13.7/B DiscvValC m SV 20.67 -2.2 +2.8 +12.6/C DiscvValI SV 23.41 -2.1 +3.5 +13.7/B DiscvValR b SV 22.82 -2.2 +3.1 +13.0/C DiscvValZ SV 23.39 -2.1 +3.6 +13.8/B DiversMunicipal MS 14.03 -.4 -.2 +1.0/A EmMkts EM 28.07 -3.4 -13.7 +8.1/D EqIncA m LV 30.29 +1.4 +6.3 +12.7/C EqIncAdv LV 30.58 +1.4 +6.5 +13.0/C EqIncC m LV 29.88 +1.3 +5.7 +11.8/D GlbBdA m IB 8.17 -.3 -.9 +2.3/C GlbBdAdv IB 8.16 -.4 -.7 +2.6/B GlbBdC m IB 8.20 -.4 -1.5 +1.6/D GlbBdI IB 8.16 -.2 -.7 +2.6/B GlbBdR b IB 8.17 -.3 -1.1 +2.0/C GlbRkAllcA m TV 16.37 +.4 -.3 +6.0/C GlbRlEstInvmA m GR 14.24 -3.5 -.7 +6.2/B GlbRlEstInvmIII GR 10.84 -3.5 -.1 +7.0/A GrA m LG 86.18 -.8 +17.5 +19.0/B HiIncA m HY 8.34 +1.2 -.3 +6.9/C HiIncAdv HY 8.36 +1.4 ... +7.2/B HiIncC m HY 8.44 +1.1 -1.1 +6.1/D HiIncI HY 8.36 +1.4 -.1 +7.3/B HiIncK b HY 8.35 +1.4 -.2 +6.9/C HiIncR b HY 8.34 +1.2 -.7 +6.5/C HiIncZ HY 8.36 +1.4 +.1 +7.3/B IntermBdA m CI 10.72 -.8 -1.4 +1.8/B IntermBdAdv CI 10.73 -.7 -1.2 +2.1/B IntermCAMuniA m SS 13.96 -.5 -.1 +.9/B IntermNYMuniA m SS 13.66 -.5 -.4 +.9/B Intl FB 17.62 -1.3 -4.4 +7.2/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, October 4, 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 48

TxMgWtAprStrAdv WS 16.78 -.4 +3.7 +11.3/C TxMgdIntl FB 17.63 -1.2 -4.4 +7.2/C ValA m LV 16.15 +.4 +.1 +8.3/E ValAdv LV 16.19 +.4 +.2 +8.6/E WlthApprStrA m WS 16.90 -.5 +3.4 +10.7/C WlthApprStrAdv WS 16.88 -.5 +3.6 +11.0/CAC AlternativesMktNetrlValInv NE 10.17 ... -2.9 +.7/CAIGActvAllcA f MA 18.01 -.5 +2.8 +8.9/C FlexCrdtA m HY 3.40 +.7 +3.0 +5.5/E FocedDivStrB m LV 18.37 +.6 +.3 +11.6/D FocedDivStrC m LV 18.35 +.6 +.2 +11.6/D IntlDivStrA m FV 8.50 -.3 -9.0 +4.0/E MltAstAllcA f MA 18.78 -.4 +2.2 +8.8/C SrFltngRtA m BL 8.13 +.8 +3.7 +5.2/B SrFltngRtC m BL 8.12 +.6 +3.3 +4.9/C StrBdA m MU 3.31 +.4 -1.9 +3.6/D StrValA m LV 32.39 +1.3 +2.7 +11.5/D USGvtSecA m GI 8.80 -1.1 -1.8 -1.1/EALPSRdRcksLtdPrEI d SW 7.54 +1.8 +3.7 +12.4 RdRcksLtdPrEInv m SW 7.41 +1.8 +3.6 +12.1 WMCRsrchValInv b LB 9.36 +.5 +4.0 +10.6AMGCHEqPtnrsBalN b MA 18.18 -.6 +7.4 +9.9/B FQGlbRkBalZ TV 15.67 -1.0 -2.1 +8.0/A FQLSEqI LO 16.47 +.7 +15.7 +14.6/A FQTxMgdUSEqI LB 34.53 -.9 +14.3 +14.3/D GWKCorBdI CI 9.72 -1.0 -2.5 +1.1/C GWKMnBdI MI 11.32 -.9 -1.6 +1.3/D GWKMnEnhYiI HM 9.66 -1.4 -1.2 +3.9/C GWKSmCpCorI SG 29.99 -3.8 +5.5 +15.2/D MgrsAmIntrGvS GI 10.24 -1.1 -2.2 +.1/B MgrsAmShrtDrGvS UB 9.43 +.1 +.8 +.8/E MgrsBrAdvsMCGrN MG 13.12 -1.6 +11.2 +11.8/E MgrsBrBlueS LG 56.00 +.5 +17.0 +17.5/C MgrsBrwineS MG 55.06 -1.1 +18.1 +16.2/B MgrsCaEmergCoI SG 67.36 -3.6 +15.3 +21.9/A MgrsCaMidCpN b MG 32.10 -2.4 +6.1 +13.1/D MgrsCeRlEsttS SR 10.24 -4.6 -.2 +6.0/B MgrsDblCrPlsBdI CI 10.32 -.1 -.7 +2.5 MgrsDblCrPlsBdN b CI 10.32 -.2 -.9 +2.2 MgrsEmergOppsS SG 53.99 -4.8 +17.6 +19.4/B MgrsFrpntMdCpI MV 42.44 -1.8 -3.1 +12.1/C MgrsFrpntMdCpN b MV 41.30 -1.8 -3.3 +11.8/C MgrsLmsSylsBdS CI 26.07 -.3 -1.2 +3.3/A MgrsMntCldGrI LG 22.12 +1.3 +12.2 +12.6/E MgrsMntCldGrN b LG 22.01 +1.2 +12.1 +12.3/E MgrsSkylnSpcEqS d SB 44.67 -4.1 +1.6 +10.0/E MgrsSpecialEqS SG 143.82 -3.4 +20.4 +18.3/B RRDivAllCpVlI LV 12.96 -.4 +4.5 +12.4/D RRDivAllCpVlN b LV 12.96 -.5 +4.3 +12.1/D RRSelValI SB 8.33 +.6 +11.5 +18.5/A RRSmCpValI SB 14.50 -.3 +9.8 +16.9/A SthrnSnSmCpN m SB 25.44 -1.5 -2.4 +10.1/E SystMidCpValI MV 16.05 -2.1 +2.5 +13.4/B TmsSqMidCpGrI MG 21.14 -.4 +12.0 +14.3/C TmsSqMidCpGrS MG 20.58 -.4 +11.8 +14.0/C TmsSqSmCpGrI SG 20.54 -4.0 +18.5 +17.0/C TmsSqSmCpGrS SG 20.02 -4.0 +18.5 +16.8/C TrilogyEMktsEqZ d EM 9.33 -1.7 -9.2 +12.7/A YackFocI d LB 22.44 ... +6.4 +14.4/C YackFocN d LB 22.45 ... +6.2 +14.2/D YacktmanI d LV 24.29 +.2 +6.3 +13.1/CAQRDiversArbtrgI NE 9.49 +.3 +3.9 +5.0 DiversArbtrgN b NE 9.48 +.3 +3.8 +4.7 IntlEqI FB 10.43 +1.2 -4.5 +8.5 IntlMomStyleI FG 15.74 +.8 +.5 +7.7 LgCpMomStyleI LG 24.98 -.1 +15.5 +16.2 LgCpMomStyleN b LG 24.95 -.2 +15.2 +15.9 MgdFtsStratI FF 9.13 ... -2.7 -5.2 MgdFtsStratN b FF 8.98 -.1 -3.0 -5.5 MltStratAltI AM 8.14 +.4 -10.2 -1.8 MltStratAltN b AM 8.08 +.4 -10.3 -2.1 RkBalCmdtsStrI BB 6.38 +5.5 -8.0 +4.2 RkParityI TV 9.75 +1.1 -.6 +7.2 RkParityIIMVI TV 9.35 +.4 +1.2 +6.0 SmCpMomStyleI SG 26.51 -6.1 +11.8 +14.9AberdeenGlbHiIncA b HY 8.94 +1.0 +1.1 +5.4/E GlbHiIncI HY 8.35 +1.1 +1.3 +5.5/E IntlSmCpA m FR 31.13 -.8 -1.1 +12.0/A SelIntlEqA b FB 25.81 -1.8 -5.9 +9.1/A TotalRetBdI CI 12.40 -.9 -2.8 +1.5/CAbsolute StrategiesInstl AM 8.00 -.6 -3.3 -3.9/EAcadianEmMktsInv d EM 19.71 -.3 -12.0 +9.9/CAccessCptCmntyInvmIns GI 8.58 -1.0 -2.1 +.2/AAdvisorOneCLSGlbDiversEqN WS 18.90 +.7 +1.7 +11.3/CAdvisory ResearchMLPEngyIncA m LP 8.61 +.2 +3.6 +2.1/C MLPEngyIncC m LP 8.63 +.2 +3.0 +1.3/C MLPEngyIncI d LP 8.46 +.4 +3.7 +2.4/C MLPEngyInfrasI d LP 8.22 +.2 +3.5 +1.3/DAegisVal SV 19.99 +1.0 +1.7 +20.7/AAkreFocInstl d LG 37.80 -.7 +14.4 +19.1/A FocRetail m LG 37.00 -.7 +14.2 +18.8/BAl FrankInv m LV 26.52 -.2 +7.0 +14.3/BAlgerCptlApprecA m LG 29.01 +.5 +17.6 +17.8/C CptlApprecC m LG 22.92 +.4 +17.0 +17.0/C CptlApprecI2 LG 97.49 +.5 +18.0 +18.0/B CptlApprecInsI LG 38.17 +.5 +17.7 +17.9/C GrIncA m LB 43.49 +1.0 +8.3 +14.9/C IntlFocA m FG 16.10 -2.7 -5.6 +4.9/E LgCpGrI2 LG 78.15 +.6 +26.9 +18.4/B MidCpGrA m MG 15.87 -2.2 +16.0 +15.8/B MidCpGrI2 MG 29.00 -2.2 +16.0 +15.9/B MidCpGrInstlI MG 33.90 -2.3 +15.6 +15.9/B SmCpGrA m SG 10.71 -3.7 +27.0 +20.3/A SmCpGrI2 SG 30.59 -3.7 +26.7 +20.5/A SmCpGrInstlI SG 25.32 -3.7 +25.0 +20.2/A SpectraA m LG 24.29 +.3 +18.1 +17.9/BAllianzGIFocedGrA m LG 61.64 +.3 +16.6 +17.9/B FocedGrC m LG 42.66 +.2 +16.0 +17.1/C GlbSmCpA m SW 52.05 -2.4 +4.0 +10.7/D HlthSciA m SH 36.95 +1.7 +16.3 +8.7/C NFJDivValA m LV 15.68 +1.0 +5.0 +12.9/C NFJDivValC m LV 15.85 +1.0 +4.4 +12.1/D NFJDivValInstl LV 15.80 +1.1 +5.3 +13.3/C NFJIntlValA m FV 18.68 +.1 -4.2 +3.2/E NFJLgCapValA m LV 28.20 +1.3 +6.1 +14.7/A NFJMidCapValA m MV 31.41 -.2 +.3 +14.9/A NFJMidCapValC m MV 25.68 -.3 -.3 +14.1/A NFJMidCapValIns MV 33.62 -.2 +.5 +15.3/A NFJSmCpValA m SV 21.86 -3.4 +.9 +10.7/E NFJSmCpValAdmin b SV 21.80 -3.4 +.9 +10.9/E NFJSmCpValC m SV 19.39 -3.5 +.3 +9.9/E NFJSmCpValInstl SV 24.53 -3.3 +1.2 +11.1/D TechA m ST 78.55 -1.7 +28.3 +28.5/A TechC m ST 60.57 -1.7 +27.5 +27.5/B TechInstl ST 88.29 -1.6 +28.6 +28.9/AAlpineDynDivInstl WS 4.10 -.5 +2.2 +11.4/C IntlRlEsttEqIns GR 21.47 -5.1 -10.8 +3.7/D RltyIncGrIns SR 21.58 -4.7 -2.9 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.93 +1.9 +17.1 +19.0/B MutIncInv b LB 53.28 +1.2 +4.7 +13.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.75 +.2 +4.1 +13.5/B BrdgwyLgCpGrIns LG 34.30 -.1 +14.8 +16.3/D IntlEqInstl FV 20.16 +.5 -3.4 +6.9/B IntlEqInv FV 19.95 +.5 -3.7 +6.5/C LgCpValAdv b LV 28.13 +1.0 +5.2 +13.0/C LgCpValInstl LV 30.78 +1.0 +5.6 +13.6/B LgCpValInv LV 28.53 +1.0 +5.3 +13.2/C MidCpValInv MV 17.29 -.6 -1.6 +11.2/C SmCpValAdv b SV 27.57 -2.9 +5.7 +13.5/B SmCpValInstl SV 29.09 -2.8 +6.1 +14.0/B SmCpValInv SV 27.95 -2.9 +5.8 +13.6/B StphnsSmCpGrInv SG 22.85 -3.7 +28.6 +19.7/AAmerican CenturyAdpteEqInv LB 13.01 -.8 +10.6 +15.7/B AdpteSmCpInv MB 21.32 -4.2 +2.5 +11.1/C AllCpGrInv LG 38.36 +.3 +16.1 +16.4/D BalI MA 19.62 -.3 +5.3 +9.4/B BalInv MA 19.61 -.3 +5.2 +9.2/B CAHYMuniA m MC 10.42 -.8 ... +3.4/A CAHYMuniI MC 10.41 -.7 +.3 +3.9/A CAHYMuniInv MC 10.42 -.8 +.2 +3.7/A CAInTFBdBdI MF 11.59 -.7 -.5 +1.7/B CAInTFBdBdInv MF 11.59 -.7 -.7 +1.5/C CorEqPlusInv LB 16.56 +.4 +8.1 +13.0/D CorPlusInv CI 10.32 -.6 -2.0 +1.8/B CptlValInv LV 9.22 +1.1 +5.3 +12.3/D DiscpGrInv LG 25.91 +.1 +13.7 +17.1/C DiversBdA m CI 10.29 -.9 -2.8 +.6/E DiversBdI CI 10.29 -.9 -2.4 +1.0/D DiversBdInv CI 10.28 -.9 -2.6 +.8/D EmMktsA m EM 10.21 -3.7 -13.6 +10.2/B EmMktsI EM 10.87 -3.6 -13.4 +10.7/B EmMktsInv EM 10.59 -3.6 -13.5 +10.5/B EqGrA m LB 35.53 +.2 +10.3 +14.9/C EqGrI LB 35.61 +.3 +10.7 +15.4/B EqGrInv LB 35.58 +.2 +10.5 +15.2/C EqIncA m LV 9.09 -.2 +3.2 +13.6/B EqIncC m LV 9.09 -.2 +2.7 +12.8/C EqIncI LV 9.10 -.2 +3.6 +14.2/B EqIncInv LV 9.09 -.2 +3.4 +13.9/B EqIncR b LV 9.06 -.2 +3.1 +13.4/C EqIncR6 LV 9.11 -.1 +3.7 +14.3/B GlbGoldInv SP 7.21 +1.3 -17.6 +10.3/A GlbGrInv WS 13.12 -.7 +7.7 +11.8/C GlbRlEsttInv GR 11.54 -4.2 -2.9 +4.6/C GovtBdA m GI 10.53 -1.2 -2.1 -.3/C GovtBdInv GI 10.53 -1.2 -1.9 .../B GovtBdR5 GI 10.53 -1.2 -1.8 +.2/B GrA m LG 37.19 +.7 +16.8 +18.4/B GrI LG 39.12 +.7 +17.2 +18.9/B GrInv LG 38.41 +.7 +17.0 +18.7/B GrR b LG 36.32 +.6 +16.6 +18.1/B GrR6 LG 39.12 +.7 +17.3 +19.1/A HYInv HY 5.61 +.7 +2.1 +6.7/C HYMuniI HM 9.55 -.8 +1.4 +4.5/B HYMuniInv HM 9.55 -.8 +1.2 +4.3/B HeritageA m MG 23.12 -.8 +11.1 +12.1/E HeritageC m MG 18.55 -.9 +10.5 +11.2/E HeritageI MG 26.61 -.8 +11.5 +12.6/D HeritageInv MG 25.02 -.8 +11.3 +12.3/E IncandGrA m LV 42.33 +1.0 +9.1 +15.9/A IncandGrI LV 42.45 +1.0 +9.5 +16.4/A IncandGrInv LV 42.39 +1.0 +9.3 +16.1/A InAdjBdA m IP 11.21 -1.4 -2.1 +1.1/D InAdjBdInv IP 11.24 -1.4 -2.0 +1.3/C InAdjBdR5 IP 11.23 -1.4 -1.8 +1.5/B IntTrmTxFrBdI MI 11.06 -.7 -.4 +1.8/B IntTrmTxFrBdInv MI 11.06 -.8 -.6 +1.6/C IntlBdInv IB 12.55 -1.3 -4.8 +1.1/D IntlDiscvInv FR 16.23 -3.3 -4.6 +9.3/D IntlGrA m FG 13.31 -1.9 -.1 +7.6/D IntlGrI FG 13.14 -1.9 +.2 +8.2/D IntlGrInv FG 13.21 -1.9 ... +7.9/D IntlOppsInv FR 10.75 -4.6 -3.6 +10.9/B InvFcddynGrInv LG 27.71 -1.2 +25.3 +22.2/A InvGinnieMaeInv GI 10.05 -1.1 -1.7 .../B InvGinnieMaeR5 GI 10.05 -1.1 -1.6 +.2/A InvOC2020A m TE 12.78 -.5 +2.2 +6.5/D InvOC2020I TE 12.82 -.5 +2.5 +7.0/C InvOC2020Inv TE 12.81 -.4 +2.3 +6.8/C InvOC2020R b TE 12.76 -.5 +1.9 +6.3/D InvOC2025A m TG 15.18 -.5 +2.2 +7.1/E InvOC2025I TG 15.22 -.5 +2.5 +7.5/D InvOC2025Inv TG 15.20 -.5 +2.4 +7.3/D InvOC2025R b TG 15.15 -.5 +2.0 +6.8/E InvOC2030A m TH 13.28 -.6 +2.4 +7.7/E InvOC2030I TH 13.34 -.5 +2.8 +8.2/E InvOC2030Inv TH 13.32 -.6 +2.5 +7.9/E InvOC2030R b TH 13.27 -.6 +2.2 +7.4/E InvOC2035A m TI 16.68 -.6 +2.9 +8.4/E InvOC2035I TI 16.74 -.6 +3.2 +8.8/E InvOC2035Inv TI 16.70 -.6 +3.0 +8.6/E InvOC2035R b TI 16.65 -.6 +2.7 +8.1/E InvOC2040A m TJ 14.13 -.6 +3.3 +9.1/E InvOC2040I TJ 14.18 -.6 +3.7 +9.6/E InvOC2040Inv TJ 14.16 -.6 +3.5 +9.4/E InvOC2040R b TJ 14.11 -.6 +3.1 +8.8/E InvOC2045A m TK 17.80 -.7 +3.6 +9.9/E InvOC2045I TK 17.87 -.7 +4.0 +10.3/E InvOC2045Inv TK 17.84 -.7 +3.8 +10.1/E InvOC2045R b TK 17.78 -.7 +3.4 +9.6/E InvOC2050A m TN 14.55 -.8 +3.9 +10.3/E InvOC2050I TN 14.61 -.7 +4.1 +10.8/D InvOC2050Inv TN 14.58 -.7 +4.0 +10.6/E InvOC2050R b TN 14.53 -.8 +3.6 +10.1/E InvOC2055A m TL 15.58 -.8 +3.8 +10.6/E InvOC2055Inv TL 15.62 -.8 +4.0 +10.9/E InvOC:AgrInv AL 17.53 -.7 +3.7 +10.5/B InvOC:CnsrvInv CA 13.87 -.7 +1.6 +6.4/C InvOCInRetA m RI 13.50 -.4 +2.1 +6.2/A InvOCInRetI RI 13.50 -.4 +2.5 +6.7/A InvOCInRetInv RI 13.49 -.5 +2.2 +6.4/A InvOCInRetR b RI 13.48 -.5 +1.9 +5.9/A InvOCModInv MA 16.12 -.6 +2.7 +8.6/C InvOCVryAgrInv XM 19.17 -.9 +4.8 +12.4/B InvOCVryCsrvInv XY 12.04 -.5 +.9 +4.4/C LgCoValInv LV 10.56 +.5 +4.8 +11.8/D MidCpValA m MV 17.77 -1.5 +2.1 +12.9/B MidCpValC m MV 17.59 -1.5 +1.6 +12.1/C MidCpValI MV 17.82 -1.4 +2.5 +13.4/B MidCpValInv MV 17.81 -1.4 +2.4 +13.2/B MidCpValR b MV 17.72 -1.5 +1.9 +12.6/B MidCpValR6 MV 17.81 -1.4 +2.6 +13.6/B NTCoreEqPlusG LB 17.98 +.5 +9.3 +13.7/D NTDiversBdG CI 10.27 -.9 -2.2 +1.1/C NTEmMktsG EM 11.61 -3.6 -12.9 +11.3/A NTEqGrG LB 14.95 +.2 +11.0 +15.5/B NTGrG LG 20.42 +.7 +18.0 +19.3/A NTHeritageG MG 15.67 -.8 +12.2 +13.0/D NTIntlGrG FG 12.35 -1.8 +1.5 +8.6/C NTLgCoValG LV 11.97 +.5 +5.4 +12.1/D NTMidCpValG MV 13.78 -1.4 +3.1 +13.8/A NTSmCoG SB 10.26 -4.3 +7.2 +12.9/D RlEsttA m SR 27.25 -4.5 -1.1 +4.9/D RlEsttI SR 27.35 -4.4 -.8 +5.4/C RlEsttInv SR 27.28 -4.5 -1.0 +5.2/C SelI LG 82.07 ... +15.3 +18.4/B SelInv LG 80.68 ... +15.1 +18.1/B ShrtDurInv CS 10.10 +.1 +.9 +1.4/B ShrtTrmGovtInv GS 9.39 -.2 +.1 .../C ShtDrInfPrBdInv IP 10.15 -.2 +.7 +1.2/C ShtDrInfPrBdR5 IP 10.23 -.2 +.9 +1.4/C SmCoInv SB 16.42 -4.2 +6.7 +12.4/D SmCpGrA m SG 19.62 -3.0 +17.9 +17.1/C SmCpGrI SG 20.75 -2.9 +18.3 +17.6/B SmCpGrInv SG 20.28 -3.0 +18.0 +17.3/C SmCpValA m SV 8.94 -2.9 +3.7 +13.8/B SmCpValI SV 9.12 -2.8 +4.1 +14.3/B SmCpValInv SV 9.03 -2.9 +3.8 +14.0/B StrAlAgrsA m AL 8.68 -.6 +3.6 +10.2/C StrAlAgrsC m AL 8.45 -.7 +3.0 +9.3/D StrAlAgrsI AL 8.58 -.6 +4.0 +10.7/B StrAlAgrsInv AL 8.63 -.6 +3.9 +10.5/C StrAlCnsrvA m CA 5.82 -.6 +1.7 +5.8/C StrAlCnsrvInv CA 5.82 -.7 +1.7 +6.1/C StrAlModA m MA 7.00 -.6 +2.7 +8.2/D StrAlModC m MA 6.92 -.5 +2.1 +7.5/D StrAlModI MA 7.03 -.5 +3.1 +8.8/C StrAlModInv MA 7.02 -.6 +2.8 +8.5/C SustEqA m LB 30.48 +1.1 +10.0 +16.0/B SustEqInv LB 30.58 +1.1 +10.2 +16.3/B UltraA m LG 50.06 -.2 +20.2 +19.7/A UltraI LG 54.11 -.1 +20.7 +20.3/A UltraInv LG 52.32 -.2 +20.5 +20.0/A UtlsInv SU 17.57 +1.3 +4.7 +9.7/C ValA m LV 9.36 +.5 +5.7 +12.5/C ValI LV 9.39 +.6 +6.1 +13.0/C ValInv LV 9.37 +.6 +6.0 +12.8/C ValR b LV 9.37 +.5 +5.6 +12.2/D ZeroCoup2020Inv GI 103.05 -.2 -.6 +.1/B ZeroCoup2025Inv GL 95.70 -1.6 -3.6 -.1/AAmerican Funds2010TgtDtRtrA m TA 11.01 ... +.9 +6.3/B 2015TgtDtRtrA m TD 11.74 ... +1.3 +6.8/C 2020TgtDtRtrA m TE 12.81 ... +2.0 +7.6/B 2025TgtDtRtrA m TG 13.81 +.1 +2.8 +8.8/B 2030TgtDtRtrA m TH 14.94 +.1 +3.6 +10.5/A 2035TgtDtRtrA m TI 15.54 +.1 +4.7 +12.0/A 2040TgtDtRtrA m TJ 15.97 +.1 +5.1 +12.5/A 2045TgtDtRtrA m TK 16.25 +.2 +5.3 +12.7/A 2050TgtDtRtrA m TN 15.94 +.3 +5.6 +12.9/A AMCpA m LG 35.23 +1.6 +14.7 +16.5/D AmrcnBalA m MA 27.96 +.4 +4.3 +10.7/A AmrcnHiIncA m HY 10.27 +.9 +3.5 +7.7/A AmrcnMutA m LV 43.12 +1.4 +7.2 +14.5/A BdfAmrcA m CI 12.41 -1.1 -2.1 +.9/D CptWldGrIncA m WS 51.05 +.1 +1.3 +11.2/C CptlIncBldrA m IH 60.36 +.5 -1.5 +6.8/C CptlWldBdA m IB 19.06 -1.1 -3.2 +1.4/D EuroPacGrA m FG 52.43 -1.7 -4.0 +8.5/C FdmtlInvsA m LB 65.61 +1.2 +7.2 +16.5/A GlbBalA m IH 31.94 +.5 -.1 +6.7/C GrfAmrcA m LG 56.66 +.6 +14.4 +18.2/B HiIncMuniBdA m HM 15.65 -.6 +.7 +4.2/B IncAmrcA m AL 23.25 +.5 +1.6 +9.7/D IntlGrIncA m FB 32.84 -.4 -4.0 +6.9/D IntrmBdfAmrA m CS 13.06 -.5 -.7 +.1/E InvCAmrcA m LB 42.30 +1.9 +7.3 +15.3/C LtdTrmTEBdA m MS 15.40 -.5 -.1 +.9/B MortgA m GI 9.71 -1.2 -1.9 +.2/B NewWldA m EM 63.57 -1.4 -5.0 +10.3/B NwPrspctvA m WS 46.66 -.5 +8.1 +14.1/A STBdAmrcA m CS 9.78 -.2 +.1 +.5/D ShrtTrmTEBdA m MS 9.98 -.4 +.2 +.5/C SmCpWldA m SW 59.39 -2.7 +6.4 +13.1/B TheNewEcoA m LG 48.89 -1.3 +9.5 +16.1/D TxExBdA m MI 12.67 -.8 -.7 +2.1/B TxExmptFdofCAA m MC 17.25 -.8 -.7 +2.1/C TxExofNewYorkA m MY 10.49 -.8 -1.1 +1.8/C USGovtSecA m GI 13.19 -1.3 -2.2 -.4/D WAMtInvsA m LV 47.11 +1.5 +8.0 +15.8/AAmerican IndependancKansasTxExBdIns SI 10.58 -.5 -.5 +1.2 USInProtInstl IP 10.38 -1.8 -1.7 +1.2/CAncoraThlnSmlMdI d SB 16.48 -2.7 +6.0 +15.0/BAngel OakMltStratIncAs m MU 11.17 +.1 +2.6 +3.9 MltStratIncIns MU 11.15 +.2 +2.8 +4.2AquilaCHTFKTA m SI 10.38 -.7 -.8 +1.2/B HawaiianTxFrA m SI 11.02 -.7 -.9 +.6/D NATFIncA m SI 10.44 -.7 -1.0 +1.6/A TxFrForUtahA m SI 10.06 -.9 -1.1 +1.4/B TxFrofArizonaA m SI 10.34 -.7 -1.0 +1.3/B TxFrofColoradoA m SI 10.20 -.7 -1.0 +.8/D TxFrofOregonA m SI 10.68 -.7 -1.2 +.6/DArbitrageInstl NE 13.15 +.6 +.5 +2.7/B R b NE 12.75 +.6 +.3 +2.5/BArielApprecInv b MV 49.62 +1.0 +3.6 +11.5/C Inv b MV 74.49 +.5 +6.4 +14.7/AAristotleSaulGlbOppsI d IH 13.65 -.2 +2.7 +11.8/AArtisanEmMktsInv EM 14.86 -2.4 -11.4 +14.6 GlbOppsInstl WS 27.99 -.7 +7.6 +16.1 GlbOppsInv WS 27.66 -.7 +7.4 +15.8 GlbValueInv WS 18.13 -.2 +.1 +11.2 IntlInstl FG 33.65 +.1 +.5 +7.8 IntlInv FG 33.42 +.1 +.3 +7.6 IntlSmCpInv FR 23.24 -2.1 +1.0 +7.3 IntlValueInstl FB 36.64 -1.1 -5.1 +8.1 IntlValueInv FB 36.47 -1.1 -5.3 +7.8 MidCpInstl MG 48.31 -1.1 +16.0 +12.7 MidCpInv MG 44.30 -1.1 +15.8 +12.5 MidCpValueInv MV 23.64 -1.2 +3.4 +11.9 SmCpInvs SG 38.03 -4.8 +23.5 +18.9 ValInstl LV 15.12 -.3 +3.9 +16.2 ValInv LV 15.14 -.3 +3.7 +16.0AshmoreEmMktsTtlRetIns EB 7.56 +1.9 -5.5 +7.6AuxierFocInv d LV 23.93 +1.0 +7.2 +12.1/DAve MariaMariaWldEq WS 15.78 +.8 +4.6 +11.3/C Value MB 22.69 -.8 +8.7 +12.3/CBBHCorelN d LB 21.60 +.8 +3.5 +11.1/E LtdDurN UB 10.16 +.1 +1.7 +2.2/ABMODivIncI LV 15.31 -.2 +8.6 +16.8/A IntermTxFrI MI 11.03 -.5 -.2 +2.0/B IntermTxFrY MI 11.03 -.7 -.4 +1.8/B LgCpGrI LG 21.21 +.2 +17.2 +19.7/A LgCpGrY LG 20.99 +.2 +17.0 +19.4/A LgCpValI LV 16.56 ... +3.4 +12.5/C LowVolEqI LV 15.72 +.2 +7.8 +11.4/D MidCpGrI MG 18.46 -1.8 +14.6 +14.4/C MidCpValI MV 12.38 -1.6 -.5 +11.1/C ShrtTrmIncAdvI CS 9.26 -.1 +.7 +1.4/B ShrtTxFrI MS 10.11 -.1 +.7 +1.1/A SmCpGrI SG 21.50 -4.4 +15.3 +14.4/E StratIncY MU 9.09 +.5 -.4 +2.5/E TCHCorPlusBdI CI 11.29 -.7 -1.5 +3.0/A TCHCorPlusBdY CI 11.29 -.8 -1.7 +2.7/A TCHCorpIncI TW 12.69 -.4 -1.3 +5.3/A TCHCorpIncY TW 12.70 -.4 -1.4 +5.2/A UltraShrtTxFrI MS 10.06 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.06 -.7 +4.4 +9.7 BdM CI 12.18 -.9 -2.1 +1.2/C EmMktsM EM 10.48 -2.2 -12.5 +10.7/B IncStkM LV 9.81 +.5 +6.4 +14.8/A IntermBdM CS 12.19 -.4 -.6 +.9/C IntlApprecM FB 14.06 +.3 -2.6 +7.5/C IntlM FB 13.52 +.5 -2.3 +8.0/B LgCpStkM LB 6.56 +1.0 +9.2 +14.7/C MAIntrmMnBdM MT 12.29 -.7 -.8 +1.4/B MdCpMltStratM MG 19.05 -1.0 +10.0 +14.2/C NYIntrmTEBdM MN 10.81 -.7 -.7 +1.6/B NtnIntrmMnBdM MI 13.16 -.7 -.7 +1.6/C NtnSTMnBdM MS 12.66 -.3 +.5 +.6/C PEIntrmMnBdM MP 11.84 -.7 -.3 +1.7/D STUSGovtSecM GS 11.47 -.3 -.1 .../C SmCpMltStratM SG 22.32 -3.6 +11.3 +16.9/CBairdAggrgateBdInstl CI 10.42 -1.2 -2.2 +1.5/C CorPlusBdInstl CI 10.77 -1.0 -1.9 +2.1/B IntermBdInstl CI 10.70 -.6 -1.1 +1.1/C QlInTrmMnBdIns MI 11.26 -.7 -.5 +.8/E ShrtTrmBdInstl CS 9.54 -.1 +.5 +1.3/BBaronAsstInstl MG 83.42 -1.1 +18.4 +18.1/A AsstRetail b MG 80.52 -1.1 +18.1 +17.8/A DiscvInstl SG 23.45 -4.9 +28.1 +28.6/A DiscvRetail b SG 23.20 -5.0 +27.9 +28.3/A EmMktsInstl EM 13.28 -3.0 -13.6 +8.8/C EmMktsRetail b EM 13.22 -3.0 -13.8 +8.5/C FifthAvenuGrIns LG 31.37 -1.7 +21.1 +21.4/A FifthAvenuGrRtl b LG 30.78 -1.7 +20.8 +21.1/A FocedGrInstl MG 17.94 -5.5 +15.6 +15.7/B FocedGrRetail b MG 17.58 -5.5 +15.4 +15.4/C GlbAdvantageIns WS 23.15 -3.4 +11.4 +22.0/A GlbAdvantageRtl b WS 22.87 -3.5 +11.2 +21.7/A GrInstl MG 81.46 -4.2 +17.1 +16.8/B GrRetail b MG 79.10 -4.2 +16.9 +16.5/B IntlGrInstl FG 23.26 -2.7 -3.4 +11.3/A IntlGrRetail b FG 22.94 -2.7 -3.6 +11.1/B OppInstl MG 22.68 -1.3 +28.9 +22.4/A OppRetail b MG 21.86 -1.4 +28.6 +22.1/A PtnrsInstl MG 58.11 -5.8 +16.9 +17.9/A PtnrsRetail b MG 56.85 -5.9 +16.6 +17.5/A RlEsttInstl SR 26.93 -4.1 -8.6 +6.6/B RlEsttRetail b SR 26.56 -4.1 -8.8 +6.4/B SmCpInstl SG 34.31 -2.6 +16.9 +18.9/B SmCpRetail b SG 33.06 -2.7 +16.7 +18.5/BBarrett AssociatesBarrettOpp LV 31.30 +1.8 +4.4 +15.0/ABeckerValEqRetail d LV 20.03 ... +2.8 +12.8/CBerkshireFoc d ST 29.64 +.9 +38.1 +28.1/ABernsteinCaliforniaMuni SS 13.96 -.5 +.1 +1.1/B IntermDur CI 12.70 -.9 -1.8 +1.7/B IntermDurInstl CI 14.48 -.9 -1.6 +1.8/B NewYorkMuni SS 13.66 -.5 -.3 +1.1/A ShrtDrDvRSMn MS 12.50 -.1 +.7 +.5/DBerwynInc d XY 13.42 -.5 +1.8 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.28 -.7 -1.0 +1.1/CBlackRock4060TrgtAlInvC m CA 11.86 -.3 +1.1 +5.1 AdUSTtlMInvA m LB 27.79 +.1 +9.5 +14.2/D AdUSTtlMInvIns LB 29.03 +.1 +9.7 +14.5/C AdUSTtlMInvInvC m LB 18.03 +.1 +8.9 +13.3/D AdvtgGlbInstl WS 22.53 +.1 +3.6 +11.5 AdvtgGlbInvA m WS 21.40 +.1 +3.3 +11.1 AdvtgGlbInvC m WS 17.52 ... +2.8 +10.3 AdvtgIntlIns FB 16.85 +.1 -2.7 +8.6/B AdvtgIntlInvA m FB 16.66 +.1 -2.8 +8.3/B AdvtgLCCorIns LB 18.22 +.4 +11.2 +16.4/A AdvtgLCCorInvA m LB 17.56 +.4 +11.1 +16.1/B AdvtgLCCorInvC m LB 15.06 +.3 +10.4 +15.2/C AdvtgLCValIns LV 31.04 +.8 +6.1 +14.0/B AdvtgLCValInvA m LV 30.41 +.8 +5.9 +13.7/B AdvtgLCValInvC m LV 28.20 +.8 +5.3 +12.9/C AdvtgLgCpGrIns LG 17.88 +.3 +17.6 +19.0/B AdvtgLgCpGrInvA m LG 17.11 +.3 +17.4 +18.6/B AdvtgLgCpGrInvC m LG 14.55 +.3 +16.8 +17.7/C AdvtgSmCpGrIns SG 23.12 -4.0 +18.0 +15.0/D AdvtgSmCpGrInvA m SG 17.84 -4.0 +17.8 +14.7/D AsaDrgnIns PJ 15.08 -3.5 -11.5 +5.9 AsaDrgnInvA m PJ 14.86 -3.5 -11.7 +5.7 BalCptlInstl MA 23.95 +.2 +6.5 +10.9 BalCptlInvA m MA 23.85 +.2 +6.3 +10.6 BalCptlInvC m MA 20.79 +.1 +5.7 +9.7 BasValInstl LV 28.39 +.9 +8.2 +12.2/D BasValInvA m LV 28.02 +.9 +7.9 +11.9/D BasValInvC m LV 24.69 +.8 +7.3 +11.0/E CAMuniOppsInstl MF 12.66 -.3 +1.2 +3.8/A CAMuniOppsInvA m MF 12.65 -.3 +1.0 +3.5/A CAMuniOppsInvA1 b MF 12.66 -.3 +1.1 +3.7/A CorBdInstl CI 9.20 -1.2 -2.1 +.9/D CorBdInvA m CI 9.21 -1.3 -2.3 +.6/E CorBdInvC m CI 9.18 -1.2 -2.8 -.1/E CorBdK CI 9.23 -1.2 -2.0 +1.0/D CorBdSvc b CI 9.20 -1.3 -2.3 +.6/E CptlApprecInstl LG 33.63 +.2 +20.7 +19.2/A CptlApprecInvA m LG 31.16 +.1 +20.4 +18.8/B CptlApprecInvC m LG 23.23 +.1 +19.7 +17.9/B CptlApprecK LG 33.82 +.2 +20.8 +19.3/A CptlApprecR b LG 25.93 +.1 +20.2 +18.5/B CrdtStrIncIns MU 10.13 +.4 +1.6 +5.0/B CrdtStrIncInvA m MU 10.13 +.4 +1.5 +4.7/B EmMktsInstl EM 21.86 -.9 -7.3 +12.3 EmMktsInvA m EM 21.05 -.9 -7.4 +11.9 EngyResInvA m EE 19.82 +2.4 +7.1 +4.2/D EqDivInstl LV 23.98 +.3 +6.2 +15.2 EqDivInvA m LV 23.90 +.3 +6.0 +14.9 EqDivInvC m LV 23.01 +.3 +5.4 +14.1 EqDivR b LV 24.07 +.3 +5.8 +14.5 EuroInvA m ES 14.67 -.7 -3.7 +2.6 Exch LB 1148.66 +3.2 +9.6 +14.2/D FltngRtIncInstl BL 10.17 +.6 +3.3 +4.6/C FltngRtIncInvA m BL 10.17 +.6 +3.0 +4.3/D FltngRtIncInvC m BL 10.17 +.5 +2.6 +3.5/E FocGrInstl LG 4.98 +.2 +22.1 +19.4/A FocGrInvA m LG 4.60 +.2 +21.4 +19.0/B GNMAInstl GI 9.08 -1.2 -1.5 +.5/A GNMAInvA m GI 9.12 -1.2 -1.7 +.2/B GlbAllcIncInstl IH 19.69 -.5 -.1 +6.3 GlbAllcIncInvA m IH 19.56 -.6 -.4 +6.0 GlbAllcIncInvC m IH 17.62 -.7 -.9 +5.2 GlbAllcIncR b IH 18.62 -.6 -.5 +5.7 GlbLSCrdtInstl XS 10.42 +.3 +.7 +2.4/D GlbLSCrdtInvA m XS 10.39 +.3 +.5 +2.1/D GlbLSCrdtInvC m XS 10.16 +.3 -.1 +1.4/E HYBdInstl HY 7.68 +.7 +2.7 +7.6/A HYBdInvA m HY 7.68 +.6 +2.5 +7.2/B HYBdInvC m HY 7.69 +.6 +1.9 +6.5/C HYBdK HY 7.69 +.8 +2.9 +7.7/A HYBdSvc b HY 7.69 +.8 +2.6 +7.3/B HYMuniInstl HM 9.53 -.5 +1.8 +4.8/A HighEqIncIns LV 28.30 +.3 +5.0 +10.3/E HighEqIncInvA m LV 24.24 +.3 +4.9 +9.9/E HighEqIncInvC m LV 16.27 +.2 +4.2 +9.1/E HthSciOpIns SH 67.46 +2.5 +20.1 +14.2/A HthSciOpInvA m SH 64.30 +2.5 +19.9 +13.9/A HthSciOpInvC m SH 56.38 +2.4 +19.2 +13.1/B InProtBdInstl IP 10.29 -1.8 -1.7 +1.3/C InProtBdInvA m IP 10.05 -1.7 -1.8 +.9/D InProtBdInvC m IP 9.72 -1.7 -2.3 +.2/E IntlDivIns FB 28.94 -1.3 -5.2 +4.4/E IntlDivInvA m FB 27.05 -1.3 -5.4 +4.1/E IntlInstl FB 16.38 -1.1 -7.8 +8.1/B IntlInvA m FB 16.01 -1.1 -7.9 +7.7/B IntlInvC m FB 14.87 -1.2 -8.5 +6.7/D LCFocGrIns LG 13.03 +.3 +22.1 +21.8/A LCFocGrInvA m LG 11.97 +.3 +21.8 +21.5/A LCFocGrInvC m LG 8.85 +.2 +21.1 +20.5/A LPDyn2020Instl TE 16.00 ... +2.6 +7.6 LPDyn2020InvA m TE 14.71 ... +2.4 +7.4 LPDyn2030Instl TH 14.38 +.2 +4.0 +10.1 LPDyn2030InvA m TH 13.81 +.1 +3.7 +9.8 LPDyn2040Instl TJ 18.28 +.1 +4.5 +11.9 LPDyn2040InvA m TJ 16.69 +.1 +4.2 +11.6 LatinAmerInstl LS 46.88 +7.1 -6.1 +11.9 LatinAmerInvA m LS 46.23 +7.0 -6.3 +11.6 LngHrznEqInstl WS 13.97 +.3 +7.1 +9.1 LngHrznEqInvA m WS 13.95 +.4 +7.0 +8.9 LowDurBdInstl CS 9.47 ... +.7 +1.4/B LowDurBdInvA m CS 9.46 -.1 +.4 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.2 +.4/D LowDurBdK CS 9.46 ... +.6 +1.5/B ManagedIncK XY 9.93 +.4 +1.4 +5.0/B MidCapDivIns MV 19.22 -.1 +7.3 +12.6 MidCapDivInvA m MV 18.32 -.1 +7.1 +12.3 MidCpGrEqInstl MG 27.60 -.3 +22.4 +20.4/A MidCpGrEqInvA m MG 23.98 -.3 +22.2 +20.0/A MidCpGrEqInvC m MG 18.85 -.4 +21.5 +19.1/A NJMuniBdInstl MJ 10.90 -.8 ... +3.3/A NJMuniBdInvA m MJ 10.91 -.9 -.2 +3.1/B NYMuniOppsInstl MN 11.21 -.4 +.7 +3.9/A NYMuniOppsInvA m MN 11.22 -.4 +.6 +3.7/A NYMuniOppsInvA1 b MN 11.22 -.4 +.7 +3.8/A NYMuniOppsInvC m MN 11.21 -.4 -.1 +2.8/A NatrlResTrInstl SN 33.03 +3.6 +.6 +8.9 NatrlResTrInvA m SN 31.31 +3.5 +.4 +8.6 NtnlMnInstl MI 10.63 -.8 -.5 +2.2/A NtnlMnInvA m MI 10.64 -.9 -.7 +2.0/B NtnlMnInvC m MI 10.64 -.9 -1.3 +1.2/D PAMuniBdInstl MP 10.78 -.8 -.4 +2.4/A PAMuniBdInvA m MP 10.80 -.8 -.5 +2.2/B ShrtTrmMuniIns MS 10.05 -.3 +.8 +.5/D ShrtTrmMuniInvA m MS 10.06 -.2 +.7 +.2/E StrGlbBdIncIns IB 5.78 -.5 -1.9 +3.0 StrGlbBdIncIvA m IB 5.78 -.5 -1.9 +2.7 StrIncOpA m NT 9.71 -.1 -.3 +2.4/D StrIncOpC m NT 9.70 -.1 -.8 +1.7/E StrIncOpIns NT 9.71 ... -.1 +2.7/C StratMuOpIns MI 11.64 -.4 +1.3 +4.3/A StratMuOpInvA m MI 11.63 -.4 +1.1 +4.0/A StratMuOpIvC m MI 11.64 -.5 +.6 +3.2/A TactOppsInstl TV 15.49 +2.7 +7.5 +5.4/D TactOppsInvA m TV 15.36 +2.7 +7.3 +5.1/D TechOppsInstl ST 31.53 -1.3 +23.9 +29.2/A TechOppsInvA m ST 29.30 -1.3 +23.7 +28.9/A TechOppsInvC m ST 24.90 -1.4 +23.0 +27.9/A TtlRetInstl CI 11.21 -.7 -1.8 +1.6 TtlRetInvA m CI 11.22 -.6 -1.9 +1.3 TtlRetInvC m CI 11.21 -.8 -2.5 +.7 TtlRetR b CI 11.22 -.7 -2.2 +1.1 USGovtBdInstl GI 9.98 -1.4 -1.9 +.2/B USGovtBdInvA m GI 10.00 -1.4 -2.1 -.1/C USMortgInstl CI 9.83 -1.0 -1.2 +1.3/CBogle Investment ManSmCpGrInstl SB 33.62 -4.3 +7.7 +15.9Boston PartnersLSEqInstl LO 20.83 +1.6 -6.5 +6.2/C SmCpValIIInstl SV 26.97 -2.8 +2.7 +13.0/C SmCpValIIInv b SV 25.78 -2.8 +2.5 +12.7/CBoston TrustAsstMgmt AL 50.63 +.9 +8.0 +12.3/A Eq LB 26.06 +1.3 +10.3 +15.5/BBragg Capital TrustQueensRdSmCpVal SV 27.80 -2.0 +2.4 +9.1/EBrandesIntlEqI FV 17.64 +.7 +.8 +8.0/ABridgesInvm LG 69.39 +.6 +14.8 +15.5/DBridgewayAggresivInvs1 MB 74.42 -1.6 -1.2 +11.7/C BlueChip35Idx LB 16.16 +1.4 +10.9 +16.5/A SmCpGr SG 30.88 -5.3 +11.6 +16.2/C SmCpVal SV 29.73 -1.2 +12.1 +14.4/B UltraSmCo SV 33.05 -3.8 +9.3 +9.8/E UltraSmCoMkt d SB 15.70 -3.1 +10.1 +15.7/BBright RockMidCpGrInstl MG 18.09 -2.4 +5.1 +14.1/C QualLgCpInstl LB 17.32 +.8 +5.3 +11.8/EBroadviewOpp SB 38.09 -1.9 +10.3 +12.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.46 -.3 +.7 +5.8/E GlbLtdInfrasY XO 12.46 -.2 +.7 +5.8/E GlbLtdRlEsttI GR 12.45 -4.3 -3.9 +4.6/CBrown AdvisoryFlexEqIns d LG 23.43 +.2 +12.9 +16.3/D GrEqInstl d LG 25.45 -.6 +21.3 +17.6/C GrEqInv d LG 25.20 -.6 +21.2 +17.5/C IntermIncInv d CI 10.27 -.8 -.9 +1.0/D MrylndBdInv d SI 10.41 -.5 +.1 +1.5/A SmCpFdmtlValIns d SB 29.97 -3.4 +5.3 +14.2/C SmCpGrInv d SG 21.45 -2.0 +15.5 +16.8/C SmrstEmMktsIns d EM 9.42 -4.0 -16.2 +4.4/EBrown Cap MgmtSmCoInv b SG 113.48 -5.6 +27.1 +23.7BruceBruce MA 542.11 -.2 +3.2 +6.2/EBuffaloDiscv MG 26.67 -1.4 +10.1 +14.4/C EmergOpps SG 18.10 -3.4 +15.9 +18.7/B FlexInc AL 16.25 +2.1 +6.6 +10.8/B Gr LG 34.10 -.2 +17.1 +16.0/D HY HY 11.05 +.5 +1.9 +4.8/E LgCp LG 32.94 -.5 +13.5 +16.2/D MidCp MG 14.96 -2.5 +9.9 +9.5/E SmCp SG 17.92 -4.2 +22.2 +19.1/BCG Capital MarketsCorFI CI 7.76 -1.0 -2.3 +1.3/C EmMktsEqInvms EM 13.94 -2.4 -14.1 +10.4/B IntlEq FB 12.61 -.2 -2.9 +8.0/B IntlFI IB 7.84 -.3 +1.4 +3.8/A LgCpEq LG 21.47 +.8 +10.6 +14.2/E MuniBdInvms ML 9.00 -1.0 -1.7 +1.2/E SmMidCpEq SG 22.61 -2.0 +8.9 +11.0/ECGMFoc LB 50.25 +8.7 -5.8 +9.2/E Mut AL 30.62 +4.1 -1.1 +7.5/E Rlty MB 28.47 +2.8 -11.2 +7.6/ECIBCAtDipEqInstl LB 22.21 +1.6 +15.9 +16.6/ACMAdvsFI CS 11.07 -.2 +.1 +2.5/ACRMMidCpValInstl MB 24.10 -1.7 +10.6 +15.8/A SmCpValInstl SB 20.34 -2.2 +2.8 +15.1/B SmCpValInv SB 17.62 -2.2 +2.6 +14.8/BCalamosCnvrtA m CV 19.01 -1.2 +8.8 +9.4/D CnvrtC m CV 18.82 -1.3 +8.1 +8.6/D CnvrtInstl CV 17.03 -1.2 +8.9 +9.7/D EvolvingWldGrI EM 13.69 -1.8 -10.7 +5.7/E GlbGrIncA m IH 9.61 -.9 +1.8 +8.2/A GlbGrIncC m IH 8.54 -.9 +1.3 +7.4/B GlbGrIncI IH 9.89 -.9 +2.1 +8.5/A GrA m LG 36.18 -1.1 +11.4 +12.2/E GrC m LG 22.94 -1.2 +10.8 +11.4/E GrIncA m AL 34.70 +.4 +9.2 +12.3/A GrIncC m AL 34.90 +.3 +8.7 +11.4/A GrIncInstl AL 33.36 +.4 +9.5 +12.6/A GrInstl LG 47.46 -1.1 +11.6 +12.5/E IntlGrA m FG 20.54 -1.7 -4.0 +9.0/C IntlGrInstl FG 21.04 -1.7 -3.8 +9.2/B MktNetrlIncA m NE 13.56 ... +3.3 +4.7/A MktNetrlIncC m NE 13.78 -.1 +2.7 +3.9/A MktNetrlIncIns NE 13.40 ... +3.5 +5.0/ACalvertBalA m MA 33.12 -.2 +5.7 +8.8/C BalC m MA 32.07 -.2 +5.1 +8.0/D BdA m CI 15.63 -.8 -1.4 +2.0/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 +1.0 +11.0 +14.0/A NL Vanguard TtlSMIdxAdmrl LB 214,061 +.3 +10.8 +13.5/A NL Vanguard TtlSMIdxInv LB 135,625 +.3 +10.7 +13.4/B NL Vanguard TtInSIdxInv FB 134,124 -.5 -3.9 +4.2/B NL Vanguard TtlSMIdxIns LB 128,089 +.3 +10.8 +13.5/A NL Vanguard InsIdxIns LB 126,438 +1.0 +11.0 +14.0/A NL Vanguard InsIdxInsPlus LB 108,769 +1.0 +11.0 +14.1/A NL Fidelity Contrafund LG 101,686 +.1 +16.8 +15.6/B NL Vanguard TtInSIdxInsPlus FB 100,878 -.5 -3.9 +4.3/B NL American Funds GrfAmrcA m LG 94,069 +.6 +14.4 +14.5/C 5.75 Vanguard WlngtnAdmrl MA 88,474 +.5 +3.8 +9.2/A NL Vanguard TtBMIdxAdmrl CI 85,309 -1.0 -2.1 +2.0/C NL Fidelity 500IndexPrm LB 80,578 +1.0 +11.0 +14.0/A NL Dodge & Cox Stk LV 74,758 +1.0 +8.5 +12.9/A NL American Funds IncAmrcA m AL 74,681 +.5 +1.6 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 70,825 -.5 -3.9 +4.2/B NL American Funds AmrcnBalA m MA 66,955 +.4 +4.3 +9.3/A 5.75 American Funds CptlIncBldrA m IH 66,832 +.5 -1.5 +5.4/B 5.75 American Funds InvCAmrcA m LB 64,596 +1.9 +7.3 +12.4/C 5.75 Vanguard PrmCpAdmrl LG 62,361 +.5 +14.6 +17.4/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.54 +20.8 888-776-3637 ProFunds UltJapanInv LE NL 28.56 +14.6 888-776-3637 Deutsche LtnAmrcEqS LS NL 23.76 +9.8 800-728-3337 CGM Foc LB NL 50.25 +8.7 800-345-4048 ProFunds UltSctOilGasInv LE NL 43.23 +7.6 888-776-3637 Voya RussiaA m MQ 5.75 31.04 +7.6 800-992-0180 BlackRock LatinAmerInstl LS NL 46.88 +7.1 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 46.23 +7.0 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.98 +7.0 800-441-7762 Ivy EngyA m EE 5.75 13.47 +6.9 800-777-6472 T. Rowe Price LatinAmerica d LS NL 22.22 +6.9 800-638-5660 Ivy EngyC m EE 1.00 12.45 +6.8 800-777-6472 ProFunds RsngRtsOppInv IT NL 43.71 +6.8 888-776-3637 ProFunds RsngRtsOppSvc b IT NL 39.03 +6.8 888-776-3637 ProFunds UltDow30Inv LE NL 146.32 +6.4 888-776-3637 Fidelity Select Defense&Aero ID NL 19.01 +6.3 800-544-8544 Fidelity LatinAmerica LS NL 21.83 +6.2 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 21.87 +6.1 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.06 +6.1 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 21.90 +6.1 877-208-0098 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 29.45 +42.2 888-784-3863 ProFunds IntUltraSectInv LE NL 96.51 +39.8 888-776-3637 Berkshire Foc d ST NL 29.64 +38.1 877-526-0707 Rydex NASDAQ1002xStrH b LE NL 168.92 +36.8 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.67 +36.6 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 135.31 +36.0 800-820-0888 Lord Abbett DevelopingGrI SG NL 35.72 +33.9 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 22.54 +33.9 800-548-7786 Lord Abbett DevelopingGrA m SG 5.75 31.17 +33.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.30 +33.7 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 19.07 +33.6 800-548-7786 Lord Abbett DevelopingGrP b SG NL 30.20 +33.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.27 +33.3 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.19 +32.7 888-522-2388 Fidelity Select MedTech&Devcs SH NL 55.74 +32.6 800-544-8544 Wasatch UlGr d SG NL 26.97 +31.5 800-551-1700 Morgan Stanley MltCpGrTrustI LG NL 45.78 +30.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 41.54 +30.4 800-869-6397 Jacob SmCpGrInstl d SG NL 27.46 +30.0 888-522-6239 Wells Fargo SpecizedTechA f ST 5.75 16.56 +30.0 800-222-8222 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, October 4, 2018 2 0 1 8 1 0 0 4 m m 1 6 p d f 1 0 4 O c t 1 8 0 1 : 5 5 : 5 6

PAGE 49

EqA m LG 49.22 +1.3 +14.8 +15.2/D EqC m LG 28.82 +1.2 +14.1 +14.3/E IncA m TW 15.84 -.6 -2.3 +2.9/C IntlEqA m FB 17.41 -.3 -1.0 +4.8/E MdCpA m MB 34.64 -.7 +9.9 +7.9/E RspMuniIncA m MI 15.48 -.6 -.9 +1.8/B ShrtDurIncA m CS 15.82 ... +.5 +1.8/A USLCCrRspnbIdxA m LB 24.68 +.4 +11.0 +15.4/BCambiarGlblUltrFcsInv d WS 19.27 -.9 -2.9 +4.5/E IntlEqInv d FB 27.09 +.6 -4.7 +5.4/E OppInstl LV 24.32 +.2 +2.4 +11.4/D OppInv LV 24.37 +.2 +2.2 +11.2/E SmCpInstl d SB 20.92 -2.7 +7.2 +9.3/E SmCpInv d SB 20.44 -2.7 +7.1 +9.1/ECarillonClVtCptlApprA m LG 47.27 +.4 +12.5 +17.6/C EagleGrIncA m LV 22.47 +1.8 +8.5 +15.9/A EagleGrIncC m LV 21.52 +1.7 +7.8 +15.0/A EglMidCpGrA m MG 63.51 -.7 +15.1 +17.9/A EglMidCpGrC m MG 50.45 -.8 +14.5 +17.0/B EglSmCpGrA m SG 66.99 -3.3 +12.4 +15.8/D EglSmCpGrC m SG 49.46 -3.4 +11.8 +15.0/D ReamsCore+BdI CI 30.48 -1.4 -2.5 +1.0/D ReamsCoreBdI CI 11.03 -1.3 -1.8 +1.0/D ReamsUnconsBdI NT 11.46 -.9 -1.4 +1.9/D ScoutIntlI FB 20.82 -.6 -3.0 +9.5/A ScoutMdCpI MB 20.43 -.6 +7.5 +17.1/A ScoutSmCpI SG 29.92 -4.1 +15.3 +21.9/ACausewayIntlValInstl d FV 16.41 +.8 -5.3 +7.1/B IntlValInv d FV 16.27 +.7 -5.5 +6.9/BCenter Coast CapitalBrkdMLPFocA m LP 7.36 +.2 +8.2 +2.7/B BrkdMLPFocC m LP 6.76 +.3 +7.7 +2.0/CChamplainSmCoAdv b SG 23.52 -2.3 +18.2 +20.4/ACity National RochdaCorpBdServicing CS 10.19 -.1 -.2 +1.0 DivIncN b LV 39.21 -.5 -.5 +8.3/EClearBridgeAggresivGrA m LG 226.30 +.6 +11.3 +11.0/E AggresivGrC m LG 180.78 +.6 +10.7 +10.3/E AggresivGrI LG 250.09 +.7 +11.5 +11.4/E AggresivGrIS LG 252.82 +.7 +11.6 +11.5/E AllCpValA m LV 14.86 -.5 +2.2 +13.7/B AllCpValC m LV 12.77 -.5 +1.7 +13.0/C ApprecA m LB 25.95 +1.2 +10.0 +14.8/C ApprecC m LB 24.92 +1.1 +9.4 +14.0/D ApprecI LB 25.82 +1.2 +10.2 +15.1/C ApprecIS LB 25.91 +1.2 +10.3 +15.2/C ApprecR b LB 25.84 +1.1 +9.7 +14.4/C CBIntlSmCpI FA 17.15 -2.2 -10.3 +6.1/D DivStrat1 LB 24.52 +.4 +5.4 +14.9/C DivStratA m LB 24.51 +.4 +5.2 +14.5/C DivStratC m LB 24.16 +.3 +4.6 +13.7/D DivStratI LB 25.14 +.4 +5.4 +14.9/C IntlGrC m FG 42.00 -.1 +4.8 +12.4/A IntlGrI FG 48.58 ... +5.6 +13.5/A IntlValA m FV 10.78 -.7 -8.8 +5.6/D IntlValIS FV 10.85 -.7 -8.5 +6.1/C LgCpGrA m LG 46.73 -.5 +15.0 +17.8/C LgCpGrC m LG 37.52 -.6 +14.4 +17.0/C LgCpGrI LG 51.84 -.5 +15.2 +18.2/B LgCpValA m LV 34.15 +1.2 +3.8 +11.3/E LgCpValC m LV 33.17 +1.2 +3.3 +10.4/E LgCpValI LV 34.08 +1.2 +4.1 +11.6/D MidCpA m MB 34.70 -.3 +3.8 +9.5/E MidCpC m MB 27.66 -.4 +3.3 +8.7/E MidCpI MB 38.56 -.3 +4.1 +9.8/D MidCpIS MB 38.92 -.3 +4.1 +9.9/D SmCpC m SG 43.41 +1.0 +12.8 +16.6/C SmCpGrA m SG 42.39 -2.7 +29.2 +21.7/A SmCpGrI SG 45.23 -2.7 +29.5 +22.1/A SmCpGrIS SG 45.70 -2.7 +29.6 +22.2/A SmCpGrR b SG 41.31 -2.7 +28.9 +21.4/A SmCpI SG 68.82 +1.1 +13.6 +17.8/B SmCpValA m SV 19.99 -4.4 +.5 +11.5/D TactDivIncA m MV 17.10 +.4 +5.4 +7.9/E TactDivIncC m MV 16.24 +.3 +4.9 +7.1/E TactDivIncI MV 17.23 +.4 +5.7 +8.2/E ValTrustC m LB 82.38 ... +3.0 +11.4/E ValTrustI LB 99.21 +.1 +3.7 +12.4/EClermontCLSGrandIncN CA 11.46 +.4 +.9 +6.8/BClipperClipper LB 122.55 -1.4 +5.8 +15.4/BCohen & SteersDivVal,IncInstl LB 14.70 +1.5 +4.8 +14.2/D GlbInfras,IncI XO 18.71 +.1 ... +7.8/A GlbRltys,IncA m GR 51.87 -3.4 -1.4 +5.8/B GlbRltys,IncC m GR 51.46 -3.5 -1.9 +5.1/C GlbRltys,IncI GR 52.15 -3.4 -1.2 +6.2/B InstlRltys SR 42.07 -4.4 +.7 +6.7/A IntlRltyA m GR 11.59 -2.5 -2.1 +6.1/B IntlRltyI GR 11.66 -2.5 -1.9 +6.5/A PrfrdScInc,IncA m RR 13.38 -.6 -1.6 +5.4/B PrfrdScInc,IncC m RR 13.30 -.7 -2.1 +4.7/D PrfrdScInc,IncI RR 13.41 -.6 -1.4 +5.7/B RlEsttSecIncA m SR 14.43 -4.7 -.2 +7.2/A RlEsttSecIncC m SR 13.05 -4.7 -.7 +6.5/B RlEsttSecIncIns SR 15.20 -4.7 ... +7.5/A Rltys SR 62.38 -4.4 +.5 +6.4/BColorado BondSharesATxEx f SI 9.13 -.2 +4.0 +4.7/AColumbiaAMTFrCAIMBIns MF 10.16 -.7 -.4 +1.7/B AMTFrCTIMBIns SI 10.22 -.7 -.4 +.9/C AMTFrIMBA m MI 10.18 -.6 -.9 +1.4/D AMTFrIMBIns MI 10.18 -.7 -.8 +1.5/C AMTFrMAIMBIns MT 10.23 -.8 -.9 +1.1/D AMTFrNYIMBIns MN 11.53 -.7 -.7 +1.3/B AMTFrORIMBIns SI 12.00 -.7 -.8 +1.1/C AMTFrSCIMBIns SI 9.88 -.6 -.9 +1.2/B AcornA m MG 14.35 -3.1 +16.2 +17.3/B AcornC m MG 7.05 -3.2 +15.6 +16.5/B AcornIns MG 17.21 -3.0 +16.4 +17.7/A AcornIntSelIns FG 30.16 -1.2 +3.1 +13.6/A AcornIntlA m FR 44.63 -1.1 -.7 +9.4/D AcornIntlIns FR 44.77 -1.1 -.6 +9.7/D AcornSelA m MG 14.98 -3.7 +10.7 +16.9/B AcornSelIns MG 17.12 -3.7 +11.1 +17.2/B AcornUSAA m SG 14.22 -5.1 +17.7 +17.1/C AcornUSAIns SG 17.41 -5.2 +17.9 +17.4/C BalA m MA 42.53 +.3 +3.6 +9.0/B BalIns MA 42.45 +.3 +3.8 +9.3/B BdA m CI 8.18 -1.2 -2.5 +1.3/C BdIns CI 8.18 -1.2 -2.3 +1.5/C ContrCoreA m LB 27.50 +1.1 +7.0 +14.3/D ContrCoreIns LB 27.73 +1.1 +7.2 +14.5/C ContrCoreV f LB 27.23 +1.1 +7.0 +14.3/D ContrEurpA m ES 7.24 ... -1.1 +5.2/D ConvrtSecsA m CV 21.25 -.7 +8.2 +11.0/B ConvrtSecsIns CV 21.28 -.7 +8.4 +11.3/B CorpIncA m TW 9.81 -.6 -2.7 +3.4/B CorpIncIns TW 9.81 -.5 -2.5 +3.6/B CptAllcAgrA m AL 13.32 +.2 +4.3 +11.9/A CptAllcAgrC m AL 12.93 +.1 +3.7 +11.1/B CptAllcCnsA m XY 9.98 -.7 -.4 +4.0/C CptAllcMdAgA m MA 12.77 ... +3.4 +10.2/A CptAllcMdAgC m MA 12.80 -.1 +2.8 +9.3/B CptAllcMdAgIns MA 12.74 ... +3.6 +10.4/A CptAllcMdCnsA m CA 10.88 -.4 +1.1 +6.0/C CptAllcModA m CA 11.42 -.2 +2.2 +8.2/A CptAllcModC m CA 11.33 -.2 +1.7 +7.4/B DiscpCoreA m LB 13.33 +1.1 +11.6 +15.8/B DiscpSmCoreV f SB 7.22 -3.7 +3.7 +9.7/E DivIncA m LV 23.19 +1.4 +6.5 +15.5/A DivIncC m LV 22.48 +1.3 +5.9 +14.6/A DivIncIns LV 23.21 +1.5 +6.7 +15.8/A DivIncV f LV 23.20 +1.4 +6.5 +15.5/A DivOppA m LV 9.99 +1.6 +5.6 +12.6/C DivOppC m LV 9.77 +1.6 +4.9 +11.8/D EmMktsIns EM 11.90 -3.2 -13.8 +10.6/B FltRtA m BL 9.18 +.7 +4.1 +5.3/B GlEngNatResA m SN 20.49 +2.7 +3.9 +11.8/B GlEngNatResI SN 20.73 +2.7 +4.1 +12.1/B GlbDivOppA m WS 18.63 -.4 -2.3 +7.8/E GlbDivOppIns WS 18.69 -.3 -2.1 +8.1/E GlbEqValA m WS 14.09 +1.4 +3.3 +11.3/C GlbOppsA m IH 13.72 -.4 ... +8.0/B GlbStratEqA m WS 15.70 +.4 +4.1 +13.0/B GlbTechGrA m ST 36.04 -.7 +19.3 +27.5/B GlbTechGrC m ST 32.31 -.7 +18.6 +26.5/B GlbTechGrIns ST 37.48 -.6 +19.5 +27.8/B GrtrChinaA m CH 45.15 -4.4 -11.7 +11.9/C HYBdA m HY 2.89 +.8 +1.0 +6.1/D HYMuniA m HM 10.42 -.7 +1.5 +3.4/D HYMuniIns HM 10.42 -.7 +1.6 +3.6/C IncBuilderA m XY 11.77 -.4 +1.2 +6.3/A IncOppsA m HY 9.71 +.8 +1.2 +6.0/D LgCpEnhCoreA b LB 26.21 +1.0 +11.0 +16.5/A LgCpEnhCoreIns LB 26.18 +1.0 +11.2 +16.8/A LgCpGrA m LG 46.05 +.5 +16.0 +16.8/C LgCpGrC m LG 38.49 +.4 +15.4 +15.9/D LgCpGrIIIA m LG 19.50 +.5 +16.0 +16.7/C LgCpGrIIIC m LG 13.70 +.4 +15.3 +15.8/D LgCpGrIIIIns LG 21.05 +.5 +16.2 +17.0/C LgCpGrIns LG 47.86 +.5 +16.2 +17.1/C LgCpGrV f LG 45.65 +.5 +16.0 +16.8/C LgCpIdxA b LB 53.27 +.9 +10.6 +16.3/B LgCpIdxIns LB 53.62 +1.0 +10.8 +16.6/A LgCpValA m LV 14.76 +.7 +2.4 +12.5/C LmtDurCrdtA m CS 9.65 -.2 -.2 +2.2/A MNTxExmptA m SM 5.30 -1.0 -1.3 +1.8/B MidCapGrA m MG 28.54 -1.0 +12.1 +13.1/D MidCapGrIns MG 30.50 -1.0 +12.3 +13.3/D MidCapIdxA b MB 17.45 -1.9 +6.2 +14.3/A MidCapIdxIns MB 17.39 -1.9 +6.4 +14.6/A QualityIncA m CI 5.26 -1.3 -1.1 +1.1/C RlEstateEqA m SR 13.12 -5.1 -1.3 +5.0/C RlEstateEqIns SR 13.15 -5.1 -1.1 +5.3/C S/MCpValA m SV 10.34 -3.2 +2.0 +10.5/E STBdA m CS 9.87 -.2 +.2 +.6/D STBdIns CS 9.85 -.2 +.2 +.8/D STBdIns3 CS 9.85 -.1 +.4 +1.0/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.7/C SelGlbEqA m WS 14.19 -.5 +10.1 +14.8/A SelIntlEqA m FG 14.25 -.5 -2.0 +6.2/E SelIntlEqIns FG 14.56 -.5 -1.9 +6.4/E SelLgCpEqA m LB 15.38 +1.1 +10.0 +16.7/A SelLgCpEqIns LB 15.28 +1.1 +10.2 +16.9/A SelLgCpGrA m LG 17.50 +.1 +18.0 +16.0/D SelLgCpGrIns LG 18.10 +.2 +18.3 +16.3/D SelLgCpValA m LV 27.35 +1.8 +4.3 +16.3/A SelLgCpValC m LV 24.98 +1.8 +3.7 +15.4/A SelM/CValA m MV 13.15 -.2 +2.3 +10.2/D SelM/CValInstl MV 13.18 -.2 +2.5 +10.5/D SelSmCpValA m SB 19.10 -1.9 +5.8 +11.2/E SlgCmsInfoA m ST 77.72 -1.9 +9.8 +23.1/C SlgCmsInfoC m ST 53.49 -2.0 +9.2 +22.2/D SlgGlbTechA m ST 42.72 -2.2 +8.7 +23.1/C SlgGlbTechC m ST 32.91 -2.2 +8.1 +22.2/D SmCpGrIA m SG 21.54 -2.3 +18.3 +19.7/A SmCpGrIIns SG 22.89 -2.3 +18.5 +20.0/A SmCpIdxA b SB 27.31 -4.8 +12.3 +17.9/A SmCpIdxIns SB 27.51 -4.7 +12.5 +18.3/A SmCpValIA m SV 41.64 -4.4 +1.8 +15.7/A SmCpValIIA m SV 17.69 -4.0 +2.4 +12.4/D SmCpValIIIns SV 17.99 -4.0 +2.6 +12.6/C SmCpValIIns SV 46.43 -4.3 +2.0 +16.0/A StratIncA m NT 5.87 -.1 -.1 +4.6/B StratIncC m NT 5.87 -.1 -.8 +3.9/B StratIncIns NT 5.77 -.2 ... +4.9/A StratMuniIncA m ML 3.93 -1.2 -.7 +2.9/A StrtCAMuIncA m MC 7.44 -.9 -.8 +2.1/C StrtCAMuIncInst MC 7.44 -1.0 -.6 +2.4/B StrtNYMuIncA m MY 7.18 -1.0 -1.3 +1.9/C ThermostatA m XY 14.57 -1.0 +1.0 +3.8/D ThermostatC m XY 14.59 -1.0 +.4 +3.0/E ThermostatIns XY 14.39 -.9 +1.1 +4.1/C TtlRetBdA m CI 8.76 -1.2 -1.5 +1.8/B TtlRetBdIns CI 8.76 -1.2 -1.3 +2.0/B TxExmptA m ML 13.17 -.9 -.6 +2.2/C TxExmptC m ML 13.17 -.9 -1.1 +1.5/E TxExmptIns ML 13.18 -.8 -.4 +2.4/C USTrsIdxIns GI 10.63 -1.5 -2.3 -.2/CCommerceBd CI 19.17 -.9 -1.8 +1.8/B Gr LG 37.31 +.5 +14.6 +19.1/A KansasTFIntrmBd SI 18.84 -.7 -1.1 +1.1/C MidCpGr MG 43.51 -1.1 +10.2 +15.6/B MssrTFIntrmBd SI 18.94 -.8 -1.1 +1.4/B NtnlTFIntrmBd MI 19.03 -.9 -1.3 +1.5/C ShrtTrmGovt GS 16.73 -.3 -.3 +.2/B Val LV 32.54 +1.1 +5.3 +14.4/BCommunity ReinvestQlfdInvm b GI 10.18 -.9 -1.8 .../BConvergenceCorPlusInstl LB 21.22 +.4 +13.3 +15.7/BCopeland Capital ManRkMgdDivGrI d LB 15.69 +1.0 +13.8 +12.1/ECopleyCopley d LV 106.06 +1.3 +20.0 +16.5Credit SuisseCmdtyRetStratA m BB 4.90 +4.7 +.3 +.7/D CmdtyRetStratI BB 5.00 +4.6 +.3 +.9/D FltngRtHiIncA m BL 6.88 +.5 +3.0 +4.9/C FltngRtHiIncC m BL 6.91 +.6 +2.6 +4.2/DCrossmark StewardS/MCpEnhIdxA b SB 17.01 -3.6 +7.7 +15.1/BCullenHiDivEqInstl d LV 18.85 +1.2 +4.2 +13.3 HiDivEqRetail m LV 18.84 +1.2 +4.0 +13.0CutlerEq LV 21.17 +1.7 +3.6 +14.3/BDFAAsiaPacSmCoIns PJ 22.55 -1.3 -5.5 +12.1/A CAInTmMnBdIns MF 10.37 -.7 ... +.8/D CASTMnBdIns SS 10.24 -.2 +.7 +.6/C CSTGEIntlScCrEq FV 9.72 -.1 -3.8 +9.6/A CSTGEUSSclCrEq2 MB 18.64 -.9 +7.1 +15.9/A CntnntlSmCIns ES 26.95 -2.3 -3.9 +12.8/A EMktCorEqI EM 20.45 -3.0 -10.6 +10.4/B EMktSCInstl EM 20.43 -4.4 -13.6 +9.2/C EmMktsII EM 26.63 -2.4 -8.6 +11.2/B EmMktsInstl EM 27.43 -2.4 -8.7 +11.0/B EmMktsSocialCor EM 13.22 -2.7 -10.0 +11.3/A EmMktsValInstl EM 28.98 -.9 -6.1 +13.5/A EnhUSLgCoInstl LB 14.08 +.9 +9.9 +16.3/B FvYrGlbFIIns IB 10.86 -.4 +.3 +1.0/D GlbAllc2575Ins XY 13.53 -.4 +1.2 +4.3/C GlbAllc6040Ins MA 18.36 -.5 +2.4 +8.9/C GlbEqInstl WS 23.90 -.7 +4.0 +13.7/A GlbRlEsttSec GR 10.82 -3.9 -1.2 +6.0/B InProtSecIns IP 11.33 -1.6 -1.8 +1.3/C IntlCorEqIns FB 13.83 ... -3.3 +10.1/A IntlLgCpGr FG 12.93 -.7 -.1 +9.0/C IntlRlEsttScIns GR 4.98 -2.9 -4.2 +4.4/C IntlSclCrEqInst FV 13.32 -.1 -3.2 +10.2/A IntlSmCoInstl FQ 20.27 -1.2 -4.1 +11.1/A IntlSmCpGr FR 15.31 -2.1 -2.3 +12.0/A IntlSmCpValIns FA 21.26 ... -7.0 +9.6/B IntlSstnbtyCor1 FB 10.60 -.7 -2.5 +9.3/A IntlValIII FV 16.33 +1.3 -3.7 +10.0/A IntlValInstl FV 19.27 +1.2 -3.8 +9.9/A IntlVctrEqIns FA 12.87 -.2 -4.0 +10.6/B ItmGovtFIIns GI 11.85 -1.3 -2.5 -.2/C ItmTExtnddQlIns TW 10.19 -1.2 -3.3 +1.8/E ItmTMnBdIns MI 9.96 -.6 -.3 +.7/E JapaneseSmCoIns JS 28.00 +.1 -3.9 +14.6/B LgCpIntlInstl FB 23.09 +.3 -1.5 +8.9/A OneYearFIInstl UB 10.25 +.1 +1.1 +.9/E RlEsttSecInstl SR 34.17 -4.5 +.1 +6.7/A STGovtInstl GS 10.36 -.4 -.5 .../C STMuniBdInstl MS 10.11 -.1 +.6 +.6/C ShTrmExQtyI CS 10.69 -.1 +.3 +1.3/B SlvLyHdgGlEqIns WS 17.04 -.4 +2.3 +13.2/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.4/C TAUSCorEq2Instl MB 19.45 -.5 +8.3 +15.5/A TAWexUSCrEqIns FB 11.02 -.9 -5.3 +10.0/A TMdIntlVal FV 15.86 +1.2 -3.8 +9.8/A TMdUSEq LB 31.90 +.6 +11.0 +16.7/A TMdUSMktwdVl LV 32.34 +.9 +6.0 +14.1/B TMdUSMktwdVlII LV 30.13 +1.0 +6.1 +14.3/B TMdUSSmCp SB 47.03 -3.6 +7.3 +14.9/B TMdUSTrgtedVal SV 38.79 -3.2 +4.0 +13.0/C TwYrGlbFIIns IB 9.93 ... +.8 +.8/E TwoYrFIInstl CS 9.89 ... +.8 +.7/D TwoYrGovtInstl GS 9.70 ... +.5 +.3/B USCorEq1Instl LB 24.76 -.2 +9.7 +16.3/B USCorEqIIInstl MB 23.10 -.5 +8.1 +15.5/A USLgCo LB 22.70 +1.0 +11.0 +16.8/A USLgCpGrInstl LG 21.56 +1.0 +14.0 +18.1/B USLgCpValII LV 19.27 +1.0 +4.6 +15.2/A USLgCpValIII LV 27.81 +.9 +4.6 +15.2/A USLgCpValInstl LV 40.28 +.9 +4.5 +15.0/A USMicroCpInstl SB 24.14 -3.6 +10.0 +16.6/A USSmCpGrInstl SG 20.08 -3.4 +8.2 +14.4/E USSmCpInstl SB 38.47 -3.4 +7.7 +14.8/B USSmCpValInstl SV 39.99 -3.6 +6.0 +13.8/B USSocialCorEq2 MB 17.24 -.7 +8.1 +15.7/A USSstnbtyCor1 LB 23.27 -.3 +11.2 +16.7/A USTrgtedValIns SV 25.93 -3.2 +4.9 +13.8/B USTrgtedValR1 SV 25.92 -3.2 +4.8 +13.6/B USVectorEqInstl MV 20.15 -1.9 +6.0 +14.3/A WlexUSGovFIIns IB 10.38 -1.0 +1.1 +3.0/B WlexUSTrgVlIns FA 13.73 -1.2 -8.4 +10.6/B WlexUSVlPrtIns FV 12.13 +.6 -4.8 +10.6/ADFDentPremGrInv MG 34.42 -1.9 +18.6 +18.2/ADavenportCor LG 24.20 +.6 +8.1 +13.3/E EqOpps MG 18.92 -.2 +4.7 +10.6/E ValInc LV 17.28 +.8 +2.2 +12.6/CDavisApprecIncA m AL 41.48 -.2 +4.8 +10.0/C ApprecIncY AL 41.67 -.2 +5.1 +10.3/C FinclA m SF 53.51 -.7 +3.0 +14.1/B FinclC m SF 44.33 -.7 +2.4 +13.2/B NYVentureA m LB 32.46 -1.3 +5.2 +14.7/C NYVentureC m LB 29.11 -1.4 +4.6 +13.9/D NYVentureY LB 33.26 -1.3 +5.4 +15.0/C OppA m LG 39.41 ... +6.5 +17.2/C RlEsttA m SR 39.78 -4.2 +1.1 +8.5/A RlEsttY SR 40.33 -4.2 +1.2 +8.8/ADelaware InvCorpBdA m TW 5.57 -.6 -2.9 +2.7/D CorpBdInstl TW 5.57 -.5 -2.7 +3.0/C DiversIncA m CI 8.27 -.6 -2.5 +1.5/B EmMktsA m EM 18.11 -.5 -10.2 +16.8/A ExtnddDrBdA m TW 6.12 -1.8 -7.2 +3.1/C ExtnddDrBdInstl TW 6.11 -1.7 -7.1 +3.3/B HYOppsA m HY 3.72 +.5 +.7 +5.9/D IntlValEqA m FV 14.66 +.4 -6.2 +6.9/B IntlValEqInstl FV 14.73 +.5 -6.1 +7.1/B LtdTrmDvrsIncA m CS 8.23 -.2 -.7 +1.1/C MnstHYMnBdA m SM 10.54 -.9 -.7 +2.0/A NtnlHYMnBdA m HM 10.86 -.9 +.9 +4.2/B REITA m SR 10.97 -4.3 -1.8 +3.3/E SelGrA m LG 42.76 -.4 +13.2 +12.4/E SelGrInstl LG 46.62 -.3 +13.4 +12.6/E SmCpValA m SV 67.19 -3.0 +1.9 +14.6/B SmCpValC m SV 55.46 -3.1 +1.3 +13.7/B SmidCpGrA m SG 28.33 -2.6 +29.3 +20.7/A SmidCpGrC m SG 14.28 -2.7 +28.5 +19.8/A TFArizonaA m SL 11.13 -.7 -.3 +2.2/A TFCaliforniaA m MC 11.83 -1.0 -.8 +2.4/B TFColoradoA m SL 10.93 -.7 -.5 +2.4/A TFIdahoA m SL 11.11 -.6 -.4 +1.7/B TFMnnstA m SM 12.02 -.7 -.8 +1.6/B TFMnnstIntrmA m SM 10.72 -.7 -.9 +1.3/C TFPnsylvnA m MP 7.84 -.8 -.6 +2.1/B TFUSAA m ML 11.29 -1.0 -.5 +2.3/C TFUSAIntermA m MI 11.64 -.8 -.3 +1.7/C USGrA m LG 26.55 -.3 +12.1 +12.8/E USGrInstl LG 28.98 -.3 +12.2 +13.1/E ValInstl LV 23.35 +2.4 +10.1 +14.9/A WlthBldrA m MA 14.55 -.3 +.8 +7.2/EDeutscheCATxFrIncA m MC 7.32 -1.0 -1.2 +1.5/E CATxFrIncS MC 7.31 -.9 -.8 +1.8/D CROCIEqDivA m LV 60.56 +.7 +6.7 +16.0/A CROCIIntlA m FB 46.33 -1.3 -4.6 +6.1/D CROCIIntlS FB 46.58 -1.3 -4.5 +6.3/D CmnctnsA m SC 26.60 +1.1 -.9 +7.2/D CorEqA m LB 30.29 +1.1 +11.6 +16.1/B CorEqS LB 30.60 +1.2 +11.8 +16.4/A CptlGrA m LG 90.66 +1.3 +17.7 +17.7/C CptlGrS LG 91.67 +1.3 +17.9 +18.0/B EAFEEqIdxInstl FB 6.41 +.3 -2.2 +8.2/B EmMktFixIncS EB 8.87 +3.3 -4.7 +3.9/D EmMktsEqS EM 19.00 -1.8 -8.0 +11.0/B Eq500IdxInstl LB 240.13 +.9 +10.8 +16.5/A Eq500IdxS LB 236.92 +.9 +10.8 +16.4/A GNMAS GI 13.19 -.9 -1.4 +.2/B GlbHiIncInstl HY 6.77 +.9 +2.6 +7.9/A GlbIncBldrA m IH 9.42 +.2 +1.0 +9.0/A GlbSmCpA m SW 36.88 -2.8 -.4 +7.1/E GlbSmCpS SW 39.08 -2.8 -.1 +7.4/E HiCoGlBdS IB 8.84 -.8 -3.2 +2.2/C HiIncA m HY 4.68 +.7 +2.3 +7.2/B HlthWllnssS SH 43.71 +1.6 +16.3 +9.2/C IntlGrS FG 34.58 -.7 -1.6 +8.0/D IntmTaxFrS MI 11.45 -.7 -.8 +1.2/D LgCpFocGrS LG 52.88 +1.0 +17.6 +17.4/C LtnAmrcEqS LS 23.76 +9.8 -8.0 +15.4/A MATxFrS MT 13.80 -1.0 -1.6 +1.5/B MgdMuniBdA m ML 8.84 -.9 -1.3 +1.7/D MgdMuniBdS ML 8.85 -.8 -1.3 +1.9/D MltAstCnsrvAlS CA 13.08 -.3 +.7 +5.5/D MltAstGlbAllcS IH 15.82 -.5 -2.0 +4.5/E MltsecIncA m MU 4.44 +.4 -1.4 +3.0/D NYTxFrIncA m MY 10.30 -1.0 -1.5 +1.6/C NYTxFrIncS MY 10.30 -1.0 -1.3 +1.9/C RlEsttSecA m SR 20.02 -4.5 ... +6.4/B SP500IdxS LB 33.37 +.9 +10.7 +16.4/A SciandTechA m ST 26.04 -.9 +21.5 +23.2/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.95 -.3 +.6 +.7/C SmCpCorS SB 34.35 -2.6 +10.4 +14.9/B StratHYTxFrA m HM 11.86 -1.1 -1.1 +2.5/E StratHYTxFrS HM 11.88 -1.0 -.8 +2.8/E TotRetBdA m CI 10.27 -.9 -2.6 +1.8/B TotRetBdS CI 10.27 -.8 -2.4 +2.0/B WldDivS WS 30.42 ... +.3 +7.7/E Diamond HillAllCpSelI LB 16.89 -1.2 +4.8 +11.4/E CorpCrdtA m HY 11.18 +.5 +2.7 +7.3/B CorpCrdtI HY 11.15 +.5 +3.0 +7.6/A LgCpA m LV 27.74 +1.5 +4.9 +14.4/B LgCpC m LV 26.14 +1.4 +4.3 +13.6/B LgCpI LV 27.97 +1.5 +5.1 +14.7/A LgCpY LV 28.02 +1.5 +5.2 +14.9/A LngShrtA m LO 26.83 +1.6 +4.2 +7.6/B LngShrtC m LO 23.86 +1.5 +3.6 +6.8/B LngShrtI LO 27.54 +1.6 +4.4 +7.9/B SmCpA m SV 36.19 -2.3 +1.6 +8.0/E SmCpI SV 36.81 -2.3 +1.8 +8.3/E SmCpY SV 36.86 -2.3 +1.9 +8.4/E SmMidCpI MV 23.01 -2.3 +2.5 +9.6/EDodge & CoxBal MA 109.16 +.5 +4.7 +11.9/A GlbStk WS 13.89 +.3 +.2 +13.1/B Inc CI 13.33 -.3 -.8 +3.0/A IntlStk FB 43.23 ... -6.7 +7.3/C Stk LV 216.18 +1.0 +8.5 +17.0/ADominionImpactBdInv m CI 10.81 -1.2 -2.2 +1.4/C ImpactEqInstl d LB 24.71 -.1 +5.9 +11.5/E ImpactEqInv m LB 24.70 -.2 +5.6 +11.1/E ImpactIntlEqInv m FV 8.50 -.1 -4.6 +7.3/BDoubleLineCorFII CI 10.64 -.3 -.6 +2.3 CorFIN b CI 10.63 -.3 -.8 +2.1 EmMktsFII EB 10.23 +1.1 -1.8 +6.2 EmMktsFIN b EB 10.23 +1.1 -2.1 +6.0 FltngRtI d BL 9.91 +.7 +3.3 +3.7/E FltngRtN m BL 9.93 +.7 +3.1 +3.5/E LowDurBdI CS 9.94 +.2 +1.2 +2.2 LowDurBdN b CS 9.93 +.2 +1.0 +1.9 MltAsstGrA m TV 9.44 +.3 +1.0 +8.3 MltAsstGrI d TV 9.47 +.2 +1.1 +8.6 TtlRetBdI CI 10.34 -.4 ... +1.7 TtlRetBdN b CI 10.33 -.4 -.2 +1.4DreyfusAMTFMnBdA f MI 13.68 -.9 -.9 +1.9/B AMTFMnBdZ MI 13.69 -.9 -.7 +2.1/B ActvMidCpA f MB 61.82 -2.2 +.5 +9.7/D ActvMidCpI MB 62.05 -2.1 +.7 +9.9/D Apprec,IncInv LB 37.48 +.7 +6.7 +14.7/C BalOppA f MA 24.23 +.4 +6.2 +10.1/A BdMktIdxInv b CI 9.88 -1.2 -2.4 +.6/E BstnCoSmCpValI SB 24.42 -2.9 +9.1 +15.8/B BstnCoSmMdCpGrI MG 24.40 -2.9 +23.9 +20.8/A CAAMTFMnBdA f MF 14.58 -1.1 -.9 +1.7/B CAAMTFMnBdZ MF 14.58 -1.0 -.7 +2.0/B ConnecticutA f SI 11.33 -.9 -1.0 +1.1/B CorEqA m LB 18.95 +.6 +6.5 +14.3/C DiscpStk b LB 40.76 +1.0 +11.9 +16.4/A DynTtlRetA f AM 15.87 +.1 +.4 +3.6 DynTtlRetC m AM 14.69 ... -.2 +2.8 DynTtlRetI AM 16.32 +.1 +.6 +3.9 GrandInc LG 23.98 +.8 +13.7 +16.0/D HYA m HY 6.14 +.6 +1.6 +6.5/C HYI HY 6.14 +.5 +1.8 +6.7/C HYMuniBdZ b HM 12.27 -1.3 +2.2 +6.1/A InCorpd LG 12.95 +1.8 +13.8 +15.3/D InsSP500StkIdxI LB 58.78 +1.0 +10.8 +16.6/A IntlBdA f IB 14.85 -1.1 -5.6 +1.6/D IntlStkI FG 19.13 -.7 +2.4 +12.0/A IntlStkIdxInv FB 17.49 ... -2.5 +7.7/C IntrmMnBd MI 13.25 -.8 -.9 +1.5/C IntrmTrmIncA f CI 12.68 -.8 -3.1 +.6/E IntrmTrmIncI CI 12.68 -.7 -2.9 +.9/D LgCpEqI LG 23.96 +.8 +12.8 +18.1/B MassachusettsZ MT 11.20 -.9 -1.4 +1.3/C MidCpIdxInvs MB 39.54 -1.9 +6.3 +14.4/A MnBd MI 11.42 -1.0 -.9 +2.0/B MnBdOppA f MI 12.55 -.9 -.8 +2.0/B MnBdOppZ MI 12.55 -.9 -.7 +2.0/B NJMnBd,IncA f MJ 12.60 -.8 -.3 +2.5/C NYAMTFMnBdA f MN 14.40 -1.1 -1.6 +1.6/B NYTxExBd MN 14.36 -1.0 -1.1 +1.9/B NatrlResA f SN 33.73 +3.9 +5.3 +13.0/A OppcMidCpValA f MB 35.19 -.4 +5.3 +13.3/B OppcSmCpInv SG 38.65 -3.6 +5.3 +16.4/C PennsylvaniaA f MP 15.74 -1.0 -1.1 +2.2/B RsrchGr,IncZ LG 17.52 +.6 +20.2 +17.2/C SP500Idx LB 59.77 +.9 +10.6 +16.2/B ShrtIntermMnBdD b MS 12.74 -.4 +.3 +.3/D ShrtTrmIncD CS 10.04 ... -.8 +.4/D SmCpStkIdxInvs SB 35.38 -4.8 +12.3 +17.8/A StandishGlbFII IB 20.92 +.1 -1.0 +1.8 StratValA f LV 42.64 +1.1 +6.4 +14.5/B StratValI LV 42.80 +1.1 +6.6 +14.8/A StructMidCpA f MB 31.09 -3.4 -1.1 +10.8/D StructMidCpI MB 31.80 -3.3 -.8 +11.0/D SustUSEqZ LB 12.39 +.9 +9.4 +13.0/E T/STtlRetBdI MI 22.43 -.7 -.6 +1.7/C TechGrA f ST 58.91 -.2 +20.2 +23.3/C TxMgdGrA m LB 31.02 +.7 +6.1 +13.6/D USMortgZ b GI 14.34 -.8 -1.5 +.1/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.7 WldwideGrA f WS 55.21 +.6 +3.8 +12.8/BDriehausActvInc XS 9.70 +.5 +2.2 +2.7/D EmMktsGrInv d EM 35.50 -2.6 -10.4 +9.9/C sEvnDrv AM 11.28 -.4 +4.5 +4.8/ADupreeMtKntckyTFInc SI 7.50 -.9 -1.1 +1.4/A MtKntckyTFSM SS 5.17 -.8 -.7 +.5/D MtNrthCrlnTFInc SI 11.19 -.8 -1.6 +1.4/B MtTnnssTFInc SI 11.09 -.9 -1.3 +1.3/BEPEmMktsSmCoA m EM 11.91 -2.9 -14.7 +6.1/EEaton VanceAMTFreeMuniIncA m ML 8.85 -.4 +.1 +2.4/B AmtFreeMuniIncI ML 9.67 -.5 +.4 +2.7/B AtlntCptSMIDCA m MG 34.08 -1.2 +11.7 +17.9/A AtlntCptSMIDCI MG 37.62 -1.2 +11.9 +18.1/A BalA m MA 9.46 +.1 +5.4 +8.7/C BalC m MA 9.50 ... +4.9 +8.0/D CAMnOpA m MF 10.17 -1.0 -.2 +2.3/A CnctctMnIncA m SL 9.86 -.7 -.1 +1.9/B DivBldrA m LB 15.43 +1.0 +9.0 +14.0/D DivBldrC m LB 15.51 +.9 +8.4 +13.1/D DivBldrI LB 15.42 +1.1 +9.3 +14.3/C FltngRtA m BL 9.40 +.6 +4.1 +5.6/A FltngRtAdv b BL 9.09 +.6 +4.2 +5.6/A FltngRtAdvtgA m BL 11.00 +.8 +4.5 +6.4/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.5 +6.4/A FltngRtAdvtgC m BL 10.98 +.7 +4.1 +5.9/A FltngRtC m BL 9.08 +.5 +3.6 +4.8/C FltngRtHiIncA m BL 9.48 +.6 +3.8 +5.8/A FltngRtHiIncAdv b BL 8.91 +.6 +3.8 +5.8/A FltngRtHiIncC m BL 8.89 +.5 +3.2 +5.0/B FltngRtHiIncI BL 8.91 +.6 +4.0 +6.0/A FltngRtInstl BL 9.09 +.6 +4.2 +5.8/A FltngRtMuniIncA m MS 9.84 +.1 +1.2 +.9/B GlbIncBldrA m IH 9.15 +.4 +2.5 +8.6/A GlbIncBldrC m IH 9.05 +.2 +1.8 +7.7/B GlbMcrAbRtA m NT 8.68 -.1 -2.6 +2.5/D GlbMcrAbRtI NT 8.66 -.2 -2.4 +2.8/C GovtOppsA m GS 6.11 -.2 +.2 +.4/B GovtOppsC m GS 6.11 -.1 -.2 -.3/D GrA m LG 31.70 +.8 +18.9 +17.3/C GreaterChinaGrA m CH 23.78 -3.2 -6.2 +13.1/B GreaterIndiaA m EI 30.30 -13.0 -16.9 +6.0/A HYMuniIncA m HM 8.77 -.7 +.3 +3.9/C HYMuniIncC m HM 8.12 -.7 -.2 +3.2/D HiIncOppsA m HY 4.43 +.5 +1.8 +6.7/C HiIncOppsC m HY 4.43 +.4 +1.3 +5.9/D IncofBostonA m HY 5.60 +.5 +1.6 +6.4/C IncofBostonC m HY 5.61 +.4 +1.0 +5.7/D IncofBostonI HY 5.61 +.5 +2.0 +6.7/C LgCpValA m LV 20.83 +1.0 +8.5 +12.7/C LgCpValC m LV 20.85 +.9 +7.9 +11.9/D LgCpValI LV 20.91 +1.0 +8.7 +13.0/C LgCpValR b LV 20.77 +.9 +8.3 +12.4/D MAMnIncA m MT 8.58 -.7 -1.2 +1.5/B MnstMnIncA m SM 9.14 -1.0 -1.5 +1.2/D NYMuniIncA m MY 9.78 -.7 -1.1 +2.0/B NYMuniIncC m MY 9.78 -.9 -1.7 +1.2/E NrthCrlnMnIncA m SL 8.72 -.7 -.7 +1.5/C NtnlLtdMtMnIncA m MI 9.63 -.6 -.3 +1.2/D NtnlLtdMtMnIncC m MI 9.04 -.6 -.6 +.5/E NtnlMnIncA m ML 9.64 -.6 +.6 +3.1/A NtnlMnIncC m ML 9.64 -.7 +.1 +2.3/C NtnlMnIncI ML 9.64 -.6 +.8 +3.3/A NwJrsyMnIncA m MJ 8.98 -.8 +.3 +2.4/C OhioMuniIncA m MO 8.68 -1.0 -1.2 +1.9/B OregonMuniIncA m SL 8.35 -.8 +.7 +2.1/A PnsylvnMnIncA m MP 8.41 -.6 +.5 +1.7/C ShrtDrGovtIncA m GS 8.20 +.1 +1.5 +1.5/A ShrtDrGovtIncC m GS 8.22 +.2 +1.2 +.9/A ShrtDrMuniOppsA m MS 9.93 -.5 +1.3 +2.2/A ShrtDrStratIncA m NT 7.25 -.1 +.1 +3.8/B ShrtDrStratIncC m NT 6.84 ... -.4 +3.0/C SthCrlnMnIncA m SL 8.99 -.7 +.6 +2.2/A TABSShTrmMnBdA m MS 10.18 -.5 -.9 +.2/E TABSShTrmMnBdI MS 10.18 -.5 -.7 +.4/D TxMgdEqAstAlcA m XM 22.02 +.1 +9.3 +13.4/A TxMgdEqAstAlcC m XM 20.39 +.1 +8.7 +12.5/B TxMgdGlbDivIncA m WS 12.86 +.4 +3.0 +9.5/D TxMgdGlbDivIncC m WS 12.83 +.3 +2.5 +8.7/E TxMgdGr10 LG 1259.15 +.4 +10.6 +16.1 TxMgdGr11A m LG 56.72 +.5 +10.6 +15.8/D TxMgdGr11C m LG 50.68 +.5 +9.9 +14.9/D TxMgdGr12A m LG 25.47 +.6 +10.5 +15.6/D TxMgdGr12C m LG 24.66 +.5 +9.8 +14.8/E TxMgdMltCpGrA m LG 32.48 -.4 +20.8 +17.6/C TxMgdSmCpA m SG 28.56 -1.1 +12.8 +14.8/D TxMgdValA m LV 28.77 +1.4 +8.8 +13.5/B TxMgdValC m LV 27.51 +1.3 +8.1 +12.7/C TxMgdValI LV 28.67 +1.4 +9.0 +13.8/B VrgnMnIncA m SL 7.64 -.6 +.3 +2.1/A WldwideHlthSciA m SH 11.93 +2.0 +15.8 +7.1/D WldwideHlthSciC m SH 11.99 +1.9 +15.2 +6.2/DEdgar LomaxVal LV 15.95 +2.0 +7.3 +16.0/AEdgewoodGrInstl LG 35.89 -1.0 +21.4 +22.4/AElfunDivers MA 19.04 ... +2.4 +8.1/D Inc CI 10.95 -1.0 -2.2 +1.6/B IntlEq FG 21.82 -1.3 -3.8 +6.1/E Trusts LG 67.87 +1.6 +12.4 +16.9/C TxExInc ML 11.13 -.7 -.6 +1.9/DEmeraldBnkngFinA m SF 46.54 -4.9 +2.5 +15.8 GrA m SG 28.95 -6.1 +9.5 +14.4EuroPacGoldA m SP 7.52 -1.2 -15.3 +15.5/A IntlDivIncA m FV 7.53 +1.6 -8.8 +2.8/E IntlValA m FV 6.83 +.7 -11.9 +5.3/DEvermoreGlbValInstl d SW 14.98 -.2 -1.4 +12.7/CFAMEqIncInv MB 33.18 +.3 +10.8 +16.2/A ValInv MG 78.46 +.2 +6.7 +13.6/DFDPBKCptlApprInvA m LG 15.31 +.3 +20.7 +16.2 BKInstlInvA m FB 12.60 -.9 -8.1 +5.5 BRCorAlpBdInvA m MU 9.81 -.7 -2.1 +1.3FMICommonStk MB 27.39 -2.0 +3.0 +12.3/C LgCp LB 22.90 +.5 +6.5 +13.8/DFPACptl MV 34.85 +.9 +1.7 +4.1/E Crescent d MA 35.65 +.1 +3.4 +8.7/C NewInc CS 9.86 -.1 +1.4 +2.0/A Paramount WS 22.97 -1.1 +3.5 +14.3/A USVal LB 10.56 +.5 +7.7 +6.7/EFairholme FundsFcdInc HY 10.40 -2.0 -2.0 +5.4/E Fund d LV 17.49 -3.6 -13.2 -2.4/EFederatedAbsRetA f NE 8.73 -1.4 -11.6 -5.1/E AdjstblRtScIns GS 9.62 ... +.9 +.5/A BdA f TW 8.88 -.4 -1.8 +3.8/B BdC m TW 8.94 -.6 -2.4 +3.0/C BdF f TW 8.96 -.4 -1.8 +3.8/B BdInstl TW 8.88 -.5 -1.7 +4.1/A CloverSmValA f SV 26.29 -3.3 +1.4 +10.9/E CloverSmValIns SV 26.41 -3.3 +1.6 +11.2/D CptlIncA f CA 7.98 +.1 +1.3 +6.4/C CptlIncB m CA 8.00 ... +.7 +5.5/D CptlIncC m CA 7.98 ... +.7 +5.5/D CptlIncF f CA 7.98 +.2 +1.4 +6.4/C CptlIncInstl CA 7.99 +.1 +1.4 +6.6/B EqInc,IncA f LV 26.07 +.5 +4.2 +10.6/E EqInc,IncF m LV 26.08 +.5 +4.0 +10.3/E EqInc,IncInstl LV 26.06 +.6 +4.4 +10.9/E FltngRStrIncA m BL 9.95 +.6 +2.9 +4.2/D FltngRStrIncIns BL 9.95 +.7 +3.2 +4.5/C GlbAllcA f IH 20.19 ... +1.3 +7.0/C GlbAllcC m IH 19.63 -.1 +.7 +6.2/D GlbAllcInstl IH 20.30 ... +1.5 +7.3/B GlbAllcR b IH 20.06 ... +1.0 +6.6/C GvtIncIns GI 9.74 -.9 -1.7 +.2/A GvtIncSecIncF f GI 8.40 -1.2 -2.2 -.2/C GvtUltShrDrIns UB 9.88 +.1 +1.3 +.8/E GvtUltShrDrSvc UB 9.88 +.1 +1.2 +.7/E HYTrustSvc d HY 6.74 +.5 +1.6 +7.3/B HiIncBdA f HY 7.42 +.6 +1.8 +6.9/C HiIncBdC m HY 7.40 +.5 +1.2 +6.0/D InsHYBdIns d HY 9.77 +.7 +2.1 +7.6/A IntermCorpBdIns TW 8.88 -.4 -.9 +2.1/E IntermMuniSvc MI 9.82 -.7 -1.0 +1.6/C IntlLeadersA f FB 35.43 +.3 -5.2 +5.9/E IntlLeadersC m FB 32.77 +.2 -5.8 +5.1/E IntlLeadersIns FB 35.52 +.3 -5.1 +6.1/D IntlSmMidCoA m FR 38.70 -1.6 -3.3 +7.9/E IntlStrVlDvA f FV 3.44 +.6 -5.7 +2.3/E IntlStrVlDvC m FV 3.41 +.5 -6.3 +1.5/E IntlStrVlDvIns FV 3.44 +.6 -5.6 +2.5/E KaufLCA f LG 27.21 -.4 +15.9 +14.6/E KaufLCC m LG 25.04 -.5 +15.2 +13.7/E KaufLCIns LG 27.88 -.4 +16.2 +14.9/D KaufLCR b LG 25.99 -.4 +15.6 +14.2/E KaufmannA m MG 6.65 -2.6 +19.0 +18.2/A KaufmannB m MG 5.51 -2.7 +18.5 +17.6/A KaufmannC m MG 5.50 -2.7 +18.5 +17.6/A KaufmannR m MG 6.66 -2.6 +18.9 +18.2/A KaufmannSmCpA m SG 39.92 -3.6 +24.1 +22.9/A KaufmannSmCpC m SG 34.42 -3.7 +23.5 +22.2/A KaufmannSmCpR b SG 40.10 -3.6 +24.1 +23.0/A MDTAllCpCorA f LV 31.39 +.3 +14.3 +16.5/A MDTAllCpCorIns LV 31.78 +.3 +14.6 +16.9/A MDTBalA f MA 20.01 -.3 +7.3 +9.6/B MDTBalInstl MA 20.08 -.2 +7.6 +9.8/B MDTLgCpGrA f LB 22.15 +.4 +21.8 +18.3/A MDTLgCpValInstl LV 29.66 +.9 +6.4 +12.7/C MDTLgCpValSvc LV 29.68 +.9 +6.2 +12.4/D MDTMidCpGrA f MB 46.18 -1.4 +17.0 +17.0/A MDTMidCpGrInstl MB 47.43 -1.3 +17.2 +17.3/A MDTSmCpCorInstl SB 22.37 -3.9 +11.8 +21.4/A MDTSmCpGrA f SG 26.83 -3.9 +18.5 +22.6/A MDTSmCpGrInstl SG 27.92 -3.9 +18.7 +23.0/A MIIntrmMnA f SI 10.82 -.7 -1.0 +.8/D MaxCpIdxInstl LB 14.09 +.9 +10.7 +16.6/A MaxCpIdxvc b LB 13.93 +.9 +10.4 +16.3/B MidCpIdxSvc MB 26.04 -1.9 +6.5 +14.3/A MnHYAdvtgA f HM 8.78 -.8 +.4 +3.5/C MnHYAdvtgC m HM 8.77 -.9 -.2 +2.7/E MnHYAdvtgF f HM 8.78 -.8 +.4 +3.5/D MnStkAdvtgA f CA 13.60 -.2 +1.3 +6.9/B MnStkAdvtgAC m CA 13.58 -.3 +.6 +6.1/C MnStkAdvtgAF f CA 13.60 -.2 +1.3 +6.9/B MnStkAdvtgAIns CA 13.59 -.3 +1.4 +7.1/B MnUltraShrtA m MS 9.98 ... +.7 +.5/C MnUltraShrtIns MS 9.98 ... +1.0 +1.0/B MortgInstl CI 9.21 -.8 -1.4 +.9/D MuniBdA f ML 10.19 -.9 -1.2 +1.9/D OhioMuniIncA f MO 10.84 -.8 -.9 +1.7/B OhioMuniIncF m MO 10.84 -.8 -1.0 +1.6/C PEMnIncA f MP 10.57 -.9 -1.0 +1.9/C PrudentBearA f BM 13.27 -.5 -15.0 -16.0/A PrudentBearIns BM 13.59 -.4 -14.8 -15.7/A ShIntTtRtBdIns CS 10.10 -.1 ... +1.5/B ShrtIntrmDrMnA m MS 10.18 -.3 +.3 +.5/D ShrtIntrmDrMnIn MS 10.18 -.1 +.7 +1.0/B ShrtTrmIncA m CS 8.43 +.1 +.5 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.1 +1.4/B ShrtTrmIncY CS 8.43 +.1 +1.1 +1.5/B StratIncA f MU 8.79 +.1 -.6 +4.9/B StratIncC m MU 8.78 ... -1.3 +4.1/C StratIncF f MU 8.73 +.1 -.7 +4.9/B StratValDivA f LV 5.83 +.9 -2.3 +8.9/E StratValDivC m LV 5.84 +.8 -2.8 +8.1/E StratValDivIns LV 5.86 +.9 -2.1 +9.2/E StrtgcIncIS MU 8.74 +.1 -.4 +5.2/A TtlRetBdA m CI 10.46 -.7 -2.0 +1.8/B TtlRetBdC m CI 10.46 -.7 -2.4 +1.2/C TtlRetBdInstl CI 10.46 -.6 -1.6 +2.3/A TtlRetBdSvc b CI 10.46 -.7 -1.8 +2.0/B TtlRetGovtBdIns GI 10.38 -1.3 -1.8 +.2/A TtlRetGovtBdSvc b GI 10.38 -1.3 -2.0 -.1/C USGvtSc13YrsIns GS 10.10 -.2 ... +.1/C USGvtSc13YrsY GS 10.10 -.2 ... +.2/B USGvtSc25YrIns GS 10.47 -.8 -1.3 -.5/E UltraShrtBdA m UB 9.10 +.2 +1.2 +1.2/D UltraShrtBdIns UB 9.09 +.2 +1.5 +1.7/B UltraShrtBdSvc b UB 9.10 +.2 +1.3 +1.3/D forUSGovtSecA f GI 7.05 -1.0 -2.2 .../BFidelity500IdxIns LB 102.69 +1.0 +11.0 +16.8/A 500IdxInsPrm LB 102.69 +1.0 +11.0 +16.8/A 500IdxInv LB 102.67 +1.0 +10.9 +16.7/A 500IndexPrm LB 102.69 +1.0 +11.0 +16.8/A AllSectorEq LG 13.65 +.7 +12.1 +16.5/D ArizonaMuniInc SL 11.69 -.9 -1.3 +1.8/B AsstMgr20% XY 13.38 -.5 +.8 +4.2/C AsstMgr30% XY 11.11 -.6 +1.3 +5.6/B AsstMgr40% CA 11.83 -.5 +1.9 +6.9/B AsstMgr50% CA 18.59 -.5 +2.4 +8.1/A AsstMgr60% MA 12.94 -.5 +3.0 +9.3/B AsstMgr70% MA 23.26 -.4 +3.8 +10.6/A AsstMgr85% AL 20.50 -.3 +5.0 +12.5/A BCGrowth LG 15.26 -.3 +21.7 +20.9/A BCGrowth LG 101.51 -.2 +20.1 +20.4/A BCGrowthK LG 101.65 -.2 +20.1 +20.5/A Balanced MA 25.29 -.2 +7.4 +11.2/A BalancedK MA 25.29 -.2 +7.4 +11.3/A BlueChipVal LV 20.02 +.8 +3.2 +10.7/E CALtdTrmTFBd SS 10.43 -.5 ... +.7/B CAMuniInc MC 12.52 -1.0 -1.2 +1.9/D Canada MQ 54.08 -.1 -1.1 +8.6/B Cap&Inc HY 10.10 +.1 +2.5 +8.2/A ChinaRegion CH 32.71 -1.9 -9.1 +11.2/D CmdtyStrat BB 5.15 +5.0 +.9 +.3/E CnncticutMunInc SL 11.08 -.9 -.8 +1.4/C CnsrvIncMnBd MS 10.00 -.1 +.9 +.7/C CnsrvIncMnBdIns MS 10.00 -.1 +.9 +.8/C Contrafund LG 14.08 +.1 +16.8 +18.6/B ContrafundK LG 14.09 +.1 +16.9 +18.7/B ConvertibleSecs CV 29.35 -.6 +6.5 +7.4/D CorpBd TW 11.10 -.7 -2.4 +3.3/C CptlApprec LG 40.08 +.2 +13.9 +15.2/D CptlApprecK LG 40.18 +.2 +14.0 +15.3/D DisciplinedEq LB 41.56 +.4 +7.1 +13.1/D DisciplinedEqK LB 41.52 +.4 +7.2 +13.2/D DivGro LB 29.61 +.7 +5.7 +12.9/E DivGroK LB 29.57 +.7 +5.8 +13.0/E DiversIntl FG 39.18 -.8 -2.1 +7.0/D DiversIntlK FG 39.14 -.8 -2.0 +7.2/D EmMkts EM 29.09 -3.4 -11.2 +11.4/A EmMktsDbt EB 9.51 +2.6 -3.2 +7.7/A EmMktsDiscovery EM 13.14 -3.5 -14.5 +8.5/C EmMktsIdxPrm EM 10.35 -2.2 -9.3 +10.5/B EmMktsK EM 29.13 -3.3 -11.1 +11.6/A EmergEMEA EM 9.29 ... -10.2 +10.4/B EmergMketsOpps EM 18.97 -1.4 -11.4 +10.9/B EmergingAsia PJ 40.15 -4.4 -10.9 +11.6/B EqDividendInc LV 28.44 -.1 +3.6 +12.4/D EqDividendIncK LV 28.44 -.1 +3.6 +12.5/C EqIncome LV 60.98 +.4 +4.0 +12.7/C EqIncomeK LV 60.95 +.4 +4.1 +12.9/C Europe ES 41.07 -.7 -3.0 +6.8/B ExMktIdxInPr MB 67.96 -2.7 +9.7 +15.2/A ExMktIdxInv MB 67.97 -2.7 +9.6 +15.1/A ExMktIdxPr MB 67.97 -2.7 +9.6 +15.2/A ExprtMltntnl LB 23.42 +.6 +5.4 +12.9/E ExprtMltntnlK LB 23.39 +.6 +5.6 +13.1/D Fidelity LG 48.25 +.3 +11.9 +15.3/D FidelityK LG 48.23 +.3 +12.0 +15.4/D FltngRtHiInc BL 9.66 +.8 +3.7 +5.2/B FltngRtHiInc BL 9.53 +.9 +4.4 +5.4/B FocedHiInc HY 8.50 +.3 +.9 +6.3/D FocusedStock LG 27.92 +1.7 +23.3 +19.8/A FourinOneIdx AL 46.69 ... +5.5 +12.0/A Frdm 2005 TA 12.40 -.6 +.5 +5.8/C Frdm 2010 TA 15.81 -.6 +.8 +6.9/A Frdm 2015 TD 13.22 -.5 +1.4 +8.0/A Frdm 2020 TE 16.45 -.5 +1.8 +8.7/A Frdm 2025 TG 14.37 -.6 +2.1 +9.4/A Frdm 2030 TH 18.08 -.5 +2.8 +11.0/A Frdm 2035 TI 15.38 -.3 +3.6 +12.3/A Frdm 2040 TJ 10.82 -.3 +3.9 +12.4/A Frdm 2045 TK 12.27 -.2 +3.9 +12.4/A Frdm 2050 TN 12.35 -.2 +4.0 +12.4/A Frdm 2055 TL 13.94 -.2 +3.9 +12.4/A Frdm Inc RI 11.54 -.7 -.1 +4.5/C FrdmIdx2055Inv TL 15.85 -.1 +5.2 +12.5/A GNMA GI 11.01 -1.0 -1.6 +.5/A GlbCmdtyStk SN 13.82 +3.8 +4.9 +15.1/A GlbHiInc HY 9.49 +1.0 +.5 +7.2/B GlbexUSIdxIns FB 13.02 -.4 -3.8 +8.8/A GlbexUSIdxInsPr FB 13.03 -.3 -3.8 +8.9/A GlbexUSIdxPr FB 13.02 -.3 -3.8 +8.8/A GlobalEqIncome WS 14.54 +.3 +1.3 +10.3/D GlobalexUSIdx FB 12.74 -.4 -3.8 +8.9/A GovernmentInc GI 9.84 -1.3 -2.1 .../C GrDiscv LG 37.23 -.3 +17.8 +19.3/A GrDiscvK LG 37.26 -.3 +17.9 +19.5/A GrStrategies MG 44.40 -1.5 +8.0 +11.5/E GrStrategiesK MG 44.75 -1.5 +8.1 +11.6/E GroCo LG 20.09 -1.1 +20.8 +23.5/A GroCo LG 21.42 -1.2 +19.9 +22.9/A GroCoK LG 21.43 -1.2 +20.0 +23.1/A Growth&Inc LB 40.55 +1.1 +7.9 +15.2/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 50

Growth&IncK LB 40.53 +1.1 +8.0 +15.3/B HighIncome HY 8.91 +.9 +3.4 +8.4/A Independence LG 42.08 +.4 +12.9 +13.7/E IndependenceK LG 42.12 +.4 +12.9 +13.8/E InfPrtBdIdxPrm IP 9.68 -1.5 -1.4 +1.4/C IntermediateBd CI 10.50 -.5 -1.0 +1.0/D InternationalVa FV 8.77 +1.4 -3.2 +5.2/D IntlCptlApprec FG 20.76 -1.9 -1.4 +10.5/B IntlDiscv FG 44.12 -.5 -3.4 +7.2/D IntlEnhIdx FV 9.89 +.6 -2.5 +9.2/A IntlGr FG 16.30 -.9 +.9 +9.3/B IntlGr FG 13.71 -.9 +.1 +8.9/C IntlIdxInstl FB 42.28 +.2 -2.0 +8.3/B IntlIdxInstlPrm FB 42.28 +.2 -2.0 +8.3/B IntlIdxInv FB 42.26 +.2 -2.1 +8.2/B IntlIdxPremium FB 42.27 +.2 -2.0 +8.3/B IntlRlEstt GR 11.20 -2.4 -2.0 +7.2/A IntlSmCp FQ 28.51 -1.0 -4.6 +11.6/A IntlSmCp FR 17.80 -.8 -.9 +10.5/C IntlSmCpOpps FR 19.07 -.9 -1.4 +11.1/B IntlVal FV 10.43 +1.5 -2.4 +5.8/D IntrmGovtInc GI 10.14 -.7 -1.2 -.2/C IntrmMuniInc MI 10.13 -.7 -.5 +1.6/C IntrmTrBdIdPrm GI 10.21 -1.5 -2.6 -.5/D InvmGradeBd CI 7.63 -.9 -1.9 +1.9/B InvmGradeBd CI 10.83 -1.0 -1.6 +2.0/B Japan JS 15.61 +.3 +1.0 +12.6/C JapanSmlrCo JS 18.11 +.9 -4.5 +14.2/B LTTrsBdIdxPrm GL 12.02 -4.5 -7.5 -.3/C LargeCapStock LB 34.59 +1.3 +9.2 +15.9/B LargeCapValIdx LV 13.28 +.8 +4.6 +13.2/C LatinAmerica LS 21.83 +6.2 -10.8 +9.6/D LgCpCorEnhIdx LB 16.33 +.7 +11.4 +16.3/B LgCpGrEnhIdx LG 21.58 ... +14.0 +17.8/C LgCpValEnhIdx LV 13.89 +.6 +5.2 +13.7/B LimitedTermGov GS 9.72 -.4 -.6 -.1/D LowPrStk MV 52.27 ... +2.8 +10.7/D LowPrStkK MV 52.22 ... +2.8 +10.8/D LtdTrmMuniInc MS 10.39 -.5 +.1 +.8/C LvrgdCoStk MB 30.76 -1.6 +3.1 +10.3/D LvrgdCoStkK MB 30.84 -1.6 +3.2 +10.4/D MAMunicipalInc MT 11.78 -.9 -1.5 +1.7/A Magellan LG 11.32 +.6 +13.5 +17.1/C MagellanK LG 11.31 +.7 +13.6 +17.2/C MegaCapStock LB 17.15 +1.4 +8.9 +15.1/C MichiganMuniInc SL 11.84 -.9 -1.1 +1.7/B MidCapIdxIns MB 22.25 -1.2 +6.8 +13.7/B MidCapIdxPrm MB 22.25 -1.2 +6.8 +13.7/B MidCapStock MG 39.65 -.7 +8.1 +13.8/D MidCapStockK MG 39.67 -.7 +8.2 +14.0/D MidCapValue MV 24.59 -1.5 -3.3 +8.9/E MidCpEnhIdx MB 16.14 -1.7 +3.1 +12.1/C MinnesotaMnInc SM 11.26 -.8 -1.3 +1.4/C MortgageSecs CI 10.78 -1.0 -1.6 +.7/D MrylndMuniInc SL 10.99 -.9 -1.7 +1.7/B MuniInc ML 12.61 -.9 -1.1 +2.3/C MuniInc2019 MS 10.54 -.1 +.8 +.9/B NJMunicipalInc MJ 11.55 -.8 -.5 +3.0/B NYMuniInc MY 12.74 -1.0 -1.5 +1.7/C NasdCmpIdx LG 105.82 -1.0 +16.8 +20.5/A NewMillennium LB 43.40 ... +9.1 +15.3/B NewMktsInc EB 14.81 +1.5 -5.5 +6.2/B Nordic MQ 53.22 -.3 -.1 +9.5/B OTCPortfolio LG 12.76 -.5 +20.6 +24.1/A OTCPortfolioK LG 12.94 -.5 +20.7 +24.2/A OhioMunilInc MO 11.74 -.9 -1.5 +2.0/A Overseas FG 50.42 -.3 -.6 +9.5/B OverseasK FG 50.34 -.2 -.5 +9.7/B PacicBasin DP 32.69 -2.7 -7.9 +12.7/A PennsylvnMnInc MP 10.80 -.8 -1.1 +1.9/C Puritan MA 25.09 ... +7.9 +11.8/A PuritanK MA 25.07 -.1 +7.9 +11.9/A RealEstInv SR 40.88 -4.4 +.4 +6.6/B RlEstateIdxPrm SR 15.26 -4.8 +.3 +5.5/C RlEsttInc SR 11.73 -1.5 +1.7 +6.9/A RlEsttInc SR 10.72 -1.0 +2.6 +6.5/B SCGrth SG 27.33 -3.1 +20.7 +20.8/A SCValue SV 17.05 -2.6 +2.1 +12.2/D STTrsBdIdxPrm GS 10.16 -.3 -.4 +.1/C ShTrmBd CS 8.50 -.1 +.3 +.9/C ShrtDurHiInc HY 9.45 +.6 +2.3 +5.2/E SmCapIdxIns SB 22.22 -3.8 +10.0 +16.3/A SmCapIdxInv SB 22.18 -3.9 +9.9 +16.1/A SmCpDiscv SB 12.08 -2.6 +2.2 +8.9/E SmCpDiscv SB 26.39 -2.3 +1.7 +9.2/E SmCpEnhIdx SB 14.60 -4.5 +7.1 +12.8/D SmCpOpps SB 14.48 -3.7 +11.7 +14.1/C SmallCapStock SB 18.97 -3.6 +7.0 +12.4/D StkSelorAllCp LG 48.59 -.1 +10.6 +16.7/C StkSelorSmCp SB 29.20 -4.3 +10.4 +13.5/C StkSlrLgCpVal LV 21.47 +.4 +3.6 +11.7/D StratDivInc AL 15.61 -.6 +3.7 +10.7/B StratRlRet XY 8.94 +.3 +1.4 +3.6/D TaxFreeBond ML 11.16 -1.0 -1.2 +2.3/C TelecomandUtls SU 27.28 +.8 +8.0 +13.4/A TotalBond CI 10.27 -.8 -1.5 +2.4/A TotalEmMkts EM 12.18 -.2 -10.1 +9.3/C Trend LG 113.97 -.1 +17.2 +19.1/A TtlIntlEq FG 8.95 -.9 -3.9 +8.5/C TtlMktIdxF LB 84.28 +.3 +10.8 +16.5/A TtlMktIdxInsPrm LB 84.26 +.3 +10.8 +16.5/A TtlMktIdxInstl LB 84.26 +.3 +10.7 +16.5/A TtlMktIdxInv LB 84.26 +.3 +10.7 +16.4/A TtlMktIdxPrm LB 84.27 +.3 +10.7 +16.5/A USBdIdxF CI 11.11 -1.1 -2.2 +.9/D USBdIdxIns CI 11.11 -1.1 -2.2 +.9/D USBdIdxInsPrm CI 11.11 -1.1 -2.2 +.9/D USBdIdxInv CI 11.11 -1.1 -2.2 +.8/D USBdIdxPrm CI 11.11 -1.1 -2.2 +.9/D ValDiscv LV 29.22 +.2 +2.6 +11.2/E ValDiscvK LV 29.23 +.3 +2.7 +11.4/E Value MV 12.35 -1.0 +1.9 +11.1/C ValueK MV 12.37 -1.0 +2.0 +11.2/C ValueStrategies LV 42.46 -1.2 +.9 +10.8/E Worldwide WS 29.68 +.8 +12.4 +14.4/AFidelity AdvisorAssetMgr20%I XY 13.37 -.6 +.8 +4.2/C AssetMgr60%A m MA 12.87 -.5 +2.7 +8.9/B AssetMgr70%A m MA 23.19 -.4 +3.6 +10.3/A AssetMgr70%C m MA 22.99 -.5 +3.0 +9.4/B AssetMgr70%I MA 23.26 -.4 +3.8 +10.6/A AssetMgr70%M m MA 23.16 -.5 +3.3 +10.0/A BalancedA m MA 22.18 -.2 +6.9 +10.9/A BalancedC m MA 21.99 -.3 +6.3 +10.1/A BalancedI MA 22.62 -.2 +7.2 +11.2/A BalancedM m MA 22.42 -.2 +6.7 +10.7/A BiotechnologyA m SH 28.63 -1.2 +14.0 +5.2/E BiotechnologyI SH 30.31 -1.2 +14.2 +5.4/E BiotechnologyM m SH 27.09 -1.2 +13.7 +4.8/E CapitalDevA m LB 17.45 +1.3 +9.1 +15.6/B CapitalDevO LB 18.08 +1.3 +9.4 +16.0/B ConsumerDscrtA m CD 29.13 -1.3 +15.2 +14.2/B ConsumerStplsA m CC 80.17 -.5 -6.8 +4.5/D ConsumerStplsC m CC 77.76 -.6 -7.4 +3.7/E ConsumerStplsI CC 80.86 -.5 -6.6 +4.8/C ConsumerStplsM m CC 79.32 -.5 -7.0 +4.2/E CorporateBondI TW 11.10 -.7 -2.4 +3.2/C DiverIntlA m FG 23.15 -.5 -2.2 +7.3/D DiverIntlC m FG 22.10 -.5 -2.7 +6.5/E DiverIntlI FG 23.54 -.5 -2.0 +7.6/D DiverIntlM m FG 22.97 -.5 -2.3 +7.0/D DiversiedStkA m LB 28.23 +.7 +14.1 +17.5/A DiversiedStkI LB 30.01 +.7 +14.2 +17.7/A DiversiedStkO LB 29.05 +.8 +14.4 +17.9/A DividendGrowthA m LB 18.43 +.6 +5.6 +12.5/E DividendGrowthC m LB 17.38 +.5 +5.0 +11.7/E DividendGrowthI LB 19.45 +.6 +5.8 +12.8/E DividendGrowthM m LB 18.32 +.5 +5.4 +12.2/E EmMktsIncA m EB 13.04 +1.6 -5.6 +5.9/B EmMktsIncC m EB 13.14 +1.4 -6.2 +5.1/C EmMktsIncI EB 12.78 +1.5 -5.4 +6.2/B EmMktsIncM m EB 12.98 +1.5 -5.6 +5.8/B EmergingAsiaA m PJ 36.67 -4.2 -10.8 +11.6/B EmergingAsiaC m PJ 33.20 -4.3 -11.2 +10.8/C EmergingAsiaI PJ 37.84 -4.2 -10.6 +11.9/B EmergingMktsA m EM 26.72 -3.4 -11.5 +10.8/B EmergingMktsC m EM 25.31 -3.4 -12.0 +10.0/C EmergingMktsI EM 26.89 -3.3 -11.3 +11.2/A EnergyA m EE 37.77 +3.6 +9.7 +10.0/A EnergyC m EE 34.58 +3.6 +9.1 +9.2/A EnergyI EE 39.86 +3.7 +10.0 +10.3/A EnergyM m EE 38.60 +3.6 +9.5 +9.7/A EquityGrowthA m LG 12.86 -.3 +17.8 +19.2/A EquityGrowthC m LG 10.96 -.4 +17.1 +18.3/B EquityGrowthI LG 14.10 -.2 +18.0 +19.5/A EquityGrowthM m LG 12.62 -.3 +17.5 +18.9/B EquityIncomeA m LV 32.96 -.2 +3.0 +12.0/D EquityIncomeC m LV 33.14 -.2 +2.4 +11.1/E EquityIncomeI LV 34.48 -.1 +3.2 +12.3/D EquityIncomeM m LV 33.69 -.2 +2.9 +11.7/D EquityValueA m LV 19.41 +.2 +2.3 +10.8/E FinancialSvcsA m SF 21.55 -2.6 -1.5 +13.6/B FinancialSvcsC m SF 20.11 -2.7 -2.0 +12.8/C FinancialSvcsM m SF 21.30 -2.7 -1.7 +13.3/B FltngRtHiIncA m BL 9.67 +.8 +3.5 +4.9/C FltngRtHiIncC m BL 9.67 +.7 +2.9 +4.1/D FltngRtHiIncI BL 9.65 +.8 +3.7 +5.1/B FltngRtHiIncM m BL 9.66 +.8 +3.5 +4.9/C Freedom2005A m TA 11.72 -.7 +.4 +5.5/D Freedom2005I TA 11.80 -.7 +.5 +5.8/C Freedom2010A m TA 12.21 -.7 +.9 +6.6/A Freedom2010M m TA 12.16 -.7 +.7 +6.4/B Freedom2015A m TD 12.36 -.6 +1.4 +7.7/A Freedom2015C m TD 12.23 -.6 +.9 +6.9/C Freedom2015I TD 12.48 -.6 +1.7 +8.0/A Freedom2015M m TD 12.33 -.6 +1.2 +7.4/A Freedom2020A m TE 13.55 -.6 +1.8 +8.4/A Freedom2020C m TE 13.40 -.7 +1.2 +7.6/B Freedom2020I TE 13.67 -.5 +2.0 +8.7/A Freedom2020M m TE 13.53 -.6 +1.6 +8.1/A Freedom2025A m TG 13.63 -.6 +2.2 +9.1/B Freedom2025C m TG 13.39 -.7 +1.6 +8.3/C Freedom2025I TG 13.76 -.6 +2.4 +9.4/A Freedom2025M m TG 13.65 -.6 +2.0 +8.8/B Freedom2030A m TH 14.87 -.5 +3.0 +10.7/A Freedom2030C m TH 14.58 -.5 +2.4 +9.9/B Freedom2030I TH 14.97 -.5 +3.2 +11.0/A Freedom2030M m TH 14.79 -.5 +2.8 +10.4/A Freedom2035A m TI 14.65 -.4 +3.9 +11.9/A Freedom2035C m TI 14.22 -.5 +3.3 +11.1/B Freedom2035I TI 14.78 -.3 +4.1 +12.2/A Freedom2035M m TI 14.50 -.5 +3.6 +11.7/A Freedom2040A m TJ 15.74 -.3 +4.2 +12.1/A Freedom2040C m TJ 15.30 -.3 +3.6 +11.3/B Freedom2040I TJ 15.85 -.3 +4.4 +12.4/A Freedom2040M m TJ 15.64 -.3 +4.0 +11.8/B Freedom2045A m TK 12.27 -.3 +4.2 +12.1/B Freedom2045I TK 12.37 -.2 +4.5 +12.4/A Freedom2045M m TK 12.16 -.3 +4.0 +11.8/B Freedom2050A m TN 12.25 -.2 +4.2 +12.1/B Freedom2050I TN 12.34 -.2 +4.4 +12.4/A Freedom2050M m TN 12.16 -.3 +4.0 +11.8/B Freedom2055A m TL 13.50 -.3 +4.2 +12.1/B Freedom2055I TL 13.57 -.3 +4.4 +12.4/A FreedomIncomeA m RI 10.84 -.7 -.2 +4.2/D FreedomIncomeI RI 10.88 -.6 ... +4.5/C GlblCapApprecI SW 19.33 -.8 +.5 +12.0/C GlobalCmdtyStkI SN 13.84 +3.9 +5.0 +15.2/A GovernmentIncA m GI 9.86 -1.2 -2.3 -.4/D GovernmentIncC m GI 9.86 -1.3 -2.8 -1.1/E GovernmentIncI GI 9.86 -1.2 -2.1 -.1/C GovernmentIncM m GI 9.86 -1.2 -2.3 -.4/D Growth&IncomeA m LB 30.55 +1.1 +7.6 +14.8/C Growth&IncomeC m LB 28.55 +1.0 +7.0 +13.9/D Growth&IncomeI LB 31.21 +1.1 +7.9 +15.1/C Growth&IncomeM m LB 30.53 +1.1 +7.5 +14.5/C GrowthOppsA m LG 82.48 -.1 +27.4 +22.3/A GrowthOppsC m LG 72.01 -.1 +26.7 +21.4/A GrowthOppsI LG 88.40 ... +27.7 +22.6/A GrowthOppsM m LG 81.88 -.1 +27.2 +22.0/A HealthCareA m SH 53.24 -.1 +24.8 +13.5/B HealthCareC m SH 42.64 -.2 +24.1 +12.7/B HealthCareI SH 57.83 -.1 +25.1 +13.8/A HealthCareM m SH 49.77 -.1 +24.6 +13.2/B HighIncAdvtgA m HY 11.42 +.4 +3.5 +9.1/A HighIncAdvtgC m HY 11.39 +.2 +2.9 +8.2/A HighIncAdvtgI HY 10.70 +.3 +3.7 +9.3/A HighIncAdvtgM m HY 11.48 +.4 +3.5 +9.0/A HighIncomeA m HY 7.75 +.7 +1.8 +6.8/C HighIncomeC m HY 7.73 +.6 +1.3 +6.0/D HighIncomeI HY 7.76 +.6 +2.0 +7.0/B HighIncomeM m HY 7.73 +.6 +1.8 +6.7/C IndustrialsA m ID 44.65 +3.8 +6.5 +16.2/C IndustrialsC m ID 39.84 +3.7 +5.9 +15.3/D IndustrialsI ID 47.00 +3.8 +6.8 +16.5/B IndustrialsM m ID 43.61 +3.8 +6.3 +15.9/C IntermMuniIncA m MI 10.14 -.7 -.8 +1.3/D IntermMuniIncI MI 10.15 -.7 -.6 +1.6/C IntlCapitalAppA m FG 19.43 -1.9 -1.7 +10.0/B IntlCapitalAppC m FG 17.10 -1.9 -2.2 +9.2/B IntlCapitalAppM m FG 18.93 -1.9 -1.8 +9.7/B IntlDiscvA m FG 43.77 -.5 -3.6 +6.8/E IntlDiscvI FG 44.00 -.5 -3.4 +7.2/D IntlGrA m FG 13.61 -.9 ... +8.6/C IntlGrC m FG 13.32 -1.0 -.6 +7.8/D IntlGrI FG 13.69 -.9 +.2 +8.9/C IntlSmCapOppsI FR 19.04 -1.0 -1.4 +11.1/B IntlSmallCapA m FQ 27.97 -1.0 -4.9 +11.3/A IntlSmallCapC m FQ 26.88 -1.1 -5.4 +10.4/B IntlSmallCapI FQ 28.69 -1.0 -4.7 +11.6/A InvestmentGrBdA m CI 7.62 -1.0 -2.2 +1.6/B InvestmentGrBdI CI 7.64 -.9 -2.0 +1.9/B LargeCapA m LB 36.23 +1.3 +8.9 +15.8/B LargeCapC m LB 32.70 +1.2 +8.3 +14.9/C LargeCapI LB 37.95 +1.3 +9.1 +16.1/B LargeCapM m LB 36.11 +1.2 +8.7 +15.5/B LeveragedCoStkA m MB 40.45 -1.0 +4.3 +10.2/D LeveragedCoStkC m MB 35.49 -1.1 +3.7 +9.4/E LeveragedCoStkI MB 41.51 -1.0 +4.5 +10.5/D LeveragedCoStkM m MB 38.94 -1.0 +4.1 +9.9/D LimitedTermBdA m CS 11.23 -.3 -.3 +.9/C LimitedTermBdC m CS 11.21 -.2 -.8 +.1/E LimitedTermBdI CS 11.26 -.2 -.1 +1.2/C LimitedTermBdM m CS 11.24 -.2 -.2 +.9/C LtdTermMuniIncA m MS 10.41 -.6 -.2 +.4/D LtdTermMuniIncI MS 10.40 -.5 +.1 +.7/C MaterialsA m SN 79.39 -4.5 -7.8 +10.3/B MaterialsC m SN 76.32 -4.5 -8.3 +9.5/C MaterialsI SN 79.70 -4.4 -7.6 +10.6/B MegaCapStockA m LB 16.96 +1.4 +8.7 +14.8/C MegaCapStockI LB 17.16 +1.4 +8.9 +15.2/C MidCapIIA m MB 21.75 -.6 +5.8 +13.0/B MidCapIIC m MB 19.27 -.7 +5.2 +12.1/C MidCapIII MB 22.47 -.6 +6.1 +13.3/B MidCapIIM m MB 21.17 -.7 +5.6 +12.7/B MidCapValueA m MV 24.20 -1.5 -3.5 +8.6/E MidCapValueM m MV 24.05 -1.6 -3.7 +8.3/E MortgageSecI CI 10.74 -1.0 -1.7 +.6/E NewInsA m LG 34.88 ... +13.6 +17.0/C NewInsC m LG 30.45 -.1 +13.0 +16.1/D NewInsI LG 35.70 ... +13.9 +17.3/C NewInsM m LG 33.70 ... +13.4 +16.7/C NewInsZ LG 35.76 ... +14.0 +17.5/C OverseasA m FG 24.58 -.2 -1.1 +7.7/D OverseasI FG 25.13 -.1 -.9 +8.1/D OverseasM m FG 25.22 -.2 -1.3 +7.5/D RealEstateA m SR 21.50 -4.5 -.5 +4.8/D RealEstateI SR 21.70 -4.5 -.3 +5.1/C RealEstateM m SR 21.48 -4.5 -.7 +4.6/D RlEstIncA m SR 11.67 -1.5 +1.5 +6.6/A RlEstIncC m SR 11.54 -1.6 +.8 +5.8/B RlEstIncI SR 11.69 -1.5 +1.7 +6.9/A RlEstIncM m SR 11.67 -1.6 +1.4 +6.6/B SCGrthA m SG 26.17 -3.1 +20.5 +20.4/A SCGrthC m SG 23.22 -3.2 +19.8 +19.5/A SCGrthI SG 27.41 -3.1 +20.7 +20.8/A SCGrthM m SG 25.29 -3.2 +20.2 +20.1/A SCValueA m SV 16.68 -2.6 +1.9 +11.9/D SCValueI SV 17.05 -2.6 +2.1 +12.2/D SCValueM m SV 16.21 -2.6 +1.7 +11.6/D SeriesGrOpps LG 16.52 +.2 +29.7 +23.4/A SeriesSmallCap SB 12.41 -3.6 +4.2 +9.4/E SmallCapA m SB 26.65 -3.7 +3.3 +8.7/E SmallCapC m SB 19.98 -3.8 +2.6 +7.9/E SmallCapI SB 29.29 -3.7 +3.5 +9.0/E SmallCapM m SB 24.62 -3.7 +3.1 +8.5/E StgInc MU 12.14 ... NA NA StgIncA m MU 11.98 ... -.5 +4.9/B StgIncC m MU 11.95 ... -.9 +4.1/C StgIncI MU 12.14 ... -.3 +5.2/A StgIncM m MU 11.97 ... -.5 +4.9/B StockSelAllCpA m LG 48.55 -.2 +10.3 +16.4/D StockSelAllCpI LG 48.61 -.1 +10.6 +16.7/C StockSelAllCpK LG 48.62 -.1 +10.7 +16.9/C StockSelAllCpM m LG 48.46 -.2 +10.1 +16.1/D StockSlrMidCp MG 43.68 -1.9 +9.3 +14.1/C StockSlrMidCpA m MG 41.86 -1.9 +9.2 +13.9/D StockSlrMidCpC m MG 38.06 -2.0 +8.6 +13.0/D StockSlrMidCpI MG 43.79 -1.9 +9.4 +14.1/C StockSlrMidCpM m MG 42.04 -1.9 +9.0 +13.6/D StockSlrSmCpI SB 29.29 -4.3 +10.4 +13.5/C StratDiv&IncA m AL 15.50 -.6 +3.4 +10.4/C StratDiv&IncC m AL 15.41 -.7 +2.8 +9.6/D StratDiv&IncI AL 15.57 -.6 +3.6 +10.7/B StratDiv&IncM m AL 15.49 -.6 +3.2 +10.1/C StrategicRlRetI XY 8.92 +.3 +1.5 +3.7/D TechnologyA m ST 63.23 +.2 +18.1 +28.8/A TechnologyC m ST 53.53 +.1 +17.4 +27.8/B TechnologyM m ST 59.91 +.2 +17.9 +28.4/A TotalBondA m CI 10.28 -.7 -1.7 +2.2/A TotalBondC m CI 10.28 -.9 -2.3 +1.4/C TotalBondI CI 10.26 -.7 -1.5 +2.4/A TotalBondM m CI 10.26 -.7 -1.7 +2.1/A UtilitiesA m SU 32.09 -.3 +10.5 +13.6/A UtilitiesC m SU 31.31 -.4 +9.9 +12.7/A UtilitiesI SU 32.79 -.3 +10.7 +13.9/A UtilitiesM m SU 32.12 -.3 +10.3 +13.3/A ValueA m MV 25.94 -1.0 +1.6 +10.5/D ValueStratsA m LV 36.43 -1.2 +.7 +10.5/E ValueStratsI LV 39.86 -1.2 +.9 +10.8/E ValueStratsK LV 42.44 -1.2 +1.0 +11.0/E ValueStratsM m LV 38.27 -1.3 +.5 +10.3/E WorldwideA m WS 29.31 +.8 +12.1 +14.0/AFidelity SelectAdvisorGoldC m SP 14.91 +1.5 -21.5 +5.5/D AdvisorGoldI SP 16.42 +1.5 -20.9 +6.5/C AirTransp ID 82.92 +.1 +4.2 +16.7/B Banking SF 33.20 -3.6 +1.5 +14.9/B Biotechnology SH 23.79 -3.2 +13.1 +5.9/E Brkrg&InvmtMgmt SF 74.95 -3.2 -3.7 +12.0/D Chemicals SN 15.84 -4.8 -5.3 +17.2/A CommsEquip ST 40.25 -.9 +19.0 +16.8/E Computers ST 102.73 -.6 +16.0 +21.9/D Const&Hsg MG 60.53 -1.7 -1.9 +10.1/E ConsumerDiscret CD 47.15 -1.2 +15.6 +14.8/A ConsumerFinance SF 16.43 -1.1 +5.9 +13.7/B ConsumerStaples CC 81.03 -.5 -6.6 +4.8/C Defense&Aero ID 19.01 +6.3 +17.2 +26.4/A Energy EE 49.22 +3.7 +10.1 +10.4/A EnergyService EE 45.97 +3.6 +1.4 +4.4/D Envir&AltEngy ID 25.66 ... -.4 +16.6/B FinancialSvcs SF 11.01 -2.6 -1.2 +14.0/B Gold SP 16.42 +1.5 -20.9 +6.5/C HealthCare SH 26.95 -.2 +24.9 +13.6/A HealthCareSvcs SH 107.32 +2.4 +26.2 +17.5/A ITServices ST 67.18 +.3 +25.3 +22.4/D Industrials ID 37.62 +3.8 +6.7 +16.5/C Insurance SF 69.35 +1.0 -.6 +12.5/C Leisure CD 15.77 -.9 +.5 +11.1/C Materials SN 79.87 -4.4 -7.6 +10.6/B MedTech&Devcs SH 55.74 +1.5 +32.6 +24.7/A Multimedia CD 80.76 +.9 +7.8 +10.1/D NaturalGas EE 26.12 +3.8 +9.6 +5.1/C NaturalRes EE 31.05 +1.8 +3.2 +7.8/B Pharmaceuticals SH 21.47 +.6 +16.4 +3.5/E Retailing CD 16.48 -.8 +24.8 +20.1/A Semicon ST 11.26 -2.9 +6.8 +28.3/A Swre&ITSvcs ST 19.80 -.1 +21.8 +27.0/B Technology ST 18.99 +.1 +17.6 +28.8/A Telecom SC 61.05 +3.6 +5.2 +12.1/A Transportation ID 106.01 -.3 +7.0 +16.8/A Utilities SU 87.85 -.3 +10.6 +14.0/A Wireless SC 10.79 +1.8 +7.6 +15.1/AFiera CapitalSTRONGNtnCcyIns CR 16.29 -.1 -3.7 -.2/D SmMidCapGrInstl MG 22.46 -3.1 +10.5 +13.2/DFirst EagleGlbA m IH 59.10 +.4 +.1 +9.0/A GoldA m SP 13.26 +.2 -21.6 +3.2/E OverseasA m FB 23.90 +.6 -3.2 +6.3/D USValA m LB 20.75 +.2 +3.3 +11.0/E USValI LB 21.11 +.2 +3.5 +11.3/E ofAmericaI MB 35.41 -1.8 -2.7 +6.3/E ofAmericaY b MB 35.26 -1.8 -2.9 +6.0/EFirst InvestorsEqIncA m LV 11.15 +.2 +3.9 +12.1/D ForIncA m HY 2.45 +.9 +1.9 +6.2/D GlbA m WS 8.81 +.3 +5.4 +10.9/C GrandIncA m LV 24.59 +1.1 +4.2 +11.7/D IntlA m FG 15.88 -1.5 -3.1 +7.9/D InvmGradeA m TW 9.13 -.8 -2.7 +1.7/E OppA m MB 41.94 -2.5 +.7 +9.6/E SelGrA m LG 13.60 +.1 +14.0 +17.0/C SpecSitsA m SV 32.53 -3.5 +1.8 +12.0/D TEIncA m MI 9.06 -.8 -1.1 +.9/E TENYA m MY 13.62 -.9 -1.5 +1.0/E TEOppsA m ML 15.87 -1.1 -1.9 +1.1/E TtlRetA m MA 20.27 +.2 +1.4 +7.0/EFirst WesternFI CI 9.52 -.6 -.6 +2.1/A ShrtDrBd CS 9.77 -.1 +.7 +1.6/BFirsthandTechOpps ST 12.41 -4.5 +24.3 +28.7/AFort PittCptlTtlRet d LB 27.85 +.7 +6.7 +16.8/AFranklin TempletonAdjUSGvtScA m GS 8.11 ... +.5 +.1/C AdjUSGvtScAdv GS 8.12 ... +.7 +.3/B AdjUSGvtScC m GS 8.11 +.1 +.3 -.3/D AlbmTxFrIncA1 m SL 10.43 -.9 -.8 +1.8/B AlbmTxFrIncA1 m SL 10.70 -.9 -1.0 +1.5/C AlbmTxFrIncAdv SL 10.47 -.8 -.7 +1.9/B AlbmTxFrIncC m SL 10.61 -.9 -1.2 +1.2/D BalA m MA 12.22 -.2 +1.2 +8.3/C BalAdv MA 12.25 -.1 +1.4 +8.6/C BalC m MA 12.11 -.2 +.7 +7.5/D BalSheetInvmA m MV 41.20 +.3 +5.0 +14.0/A BalSheetInvmAdv MV 42.65 +.4 +5.2 +14.2/A BalSheetInvmC m MV 39.27 +.3 +4.4 +13.1/B BiotechDiscvA m SH 161.17 -2.8 +7.2 +3.6/E BiotechDiscvAdv SH 165.11 -2.7 +7.4 +3.8/E CAHYMuniA1 m MC 10.60 -.9 +.1 +3.5/A CAHYMuniAdv MC 10.62 -1.0 +.2 +3.6/A CAHYMuniC m MC 10.68 -1.0 -.3 +2.9/B CAIntTrTFIncA1 m MF 11.68 -.8 -.5 +1.4/C CAIntTrTFIncAdv MF 11.71 -.7 -.4 +1.5/C CAIntTrTFIncC m MF 11.73 -.7 -.9 +.9/D CATxFrIncA1 m MC 7.19 -1.1 -1.1 +2.5/B CATxFrIncAdv MC 7.17 -1.2 -1.1 +2.6/B CATxFrIncC m MC 7.18 -1.1 -1.5 +1.9/D ChinaWldA m CH 21.87 -2.5 +1.1 +13.4/B ChinaWldAdv CH 22.05 -2.4 +1.3 +13.7/A ClrdTxFrIncA1 m SL 11.19 -.8 -.4 +1.5/C ClrdTxFrIncAdv SL 11.19 -.8 -.3 +1.6/B ClrdTxFrIncC m SL 11.33 -.9 -.8 +1.0/E CnctTxFrIncA1 m SL 9.94 -.7 -.5 +1.2/D CnsrvAllcA m CA 14.99 +.7 +2.8 +6.3/C CnsrvAllcC m CA 14.68 +.5 +2.2 +5.5/D CnsrvAllcR b CA 14.93 +.6 +2.7 +6.0/C CnvrtSecA m CV 21.78 -1.2 +13.4 +13.8/A CnvrtSecAdv CV 21.78 -1.2 +13.6 +14.1/A CnvrtSecC m CV 21.44 -1.3 +12.8 +13.0/A CorfolioAllcA m XM 20.81 +.4 +9.1 +13.1/A CorfolioAllcC m XM 20.42 +.3 +8.5 +12.3/B DevMktsA m EM 19.97 -1.6 -9.1 +14.3/A DevMktsAdv EM 19.89 -1.6 -9.0 +14.6/A DevMktsC m EM 19.28 -1.7 -9.7 +13.5/A DynaTechA m LG 80.31 -.8 +22.8 +22.5/A DynaTechAdv LG 82.69 -.8 +23.1 +22.8/A DynaTechC m LG 67.35 -.9 +22.1 +21.6/A DynaTechR b LG 78.05 -.8 +22.6 +22.2/A DynaTechR6 LG 83.44 -.7 +23.2 +23.0/A EMSmCpA m EM 13.34 -3.9 -11.7 +5.8/E EMSmCpAdv EM 13.51 -3.9 -11.5 +6.1/E EMSmCpC m EM 12.68 -3.9 -12.1 +5.1/E EmergMktDbtOpps EB 11.53 +1.8 -1.3 +7.8/A EqIncA m LV 26.14 +.6 +5.7 +12.5/C EqIncC m LV 25.93 +.5 +5.1 +11.7/D FdrIntTrTFIncA1 m MI 11.79 -.7 -.8 +.9/E FdrIntTrTFIncAd MI 11.82 -.6 -.7 +1.0/E FdrIntTrTFIncC m MI 11.83 -.6 -1.2 +.4/E FdrLtdTrTFIncA1 m MS 10.23 -.4 +.3 +.2/E FdrTFIncA1 m ML 11.52 -.8 -.8 +1.5/E FdrTFIncAdv ML 11.53 -.8 -.7 +1.6/D FdrTFIncC m ML 11.52 -.8 -1.2 +1.0/E FloridaTFIncA1 m SL 10.37 -.7 +.6 +1.5/C FloridaTFIncC m SL 10.60 -.7 +.2 +.9/E FltngRtDlyAcsA m BL 8.75 +.6 +3.3 +4.7/C FltngRtDlyAcsAd BL 8.75 +.5 +3.5 +5.0/C FltngRtDlyAcsC m BL 8.75 +.6 +3.0 +4.3/D FndngsAlA m AL 14.52 +.2 +1.8 +9.2/D FndngsAlAd AL 14.61 +.2 +1.9 +9.5/D FndngsAlC m AL 14.27 +.1 +1.2 +8.4/E FrgnA m FV 7.74 +.7 -4.1 +7.7/B FrgnAdv FV 7.63 +.7 -4.0 +8.0/A FrgnC m FV 7.53 +.5 -4.7 +6.9/B FrgnR b FV 7.57 +.5 -4.4 +7.5/B FrgnR6 FV 7.63 +.7 -3.9 +8.2/A GlbBalA1 m IH 3.08 +.9 -.2 +6.2/D GlbBalAdv IH 3.09 +1.0 ... +6.4/D GlbBalC m IH 3.06 +.7 -.7 +5.4/E GlbBalC1 m IH 3.08 +1.1 -.5 +5.9/D GlbBdA m IB 11.64 +3.0 +1.0 +3.8/A GlbBdAdv IB 11.59 +3.0 +1.1 +4.1/A GlbBdC m IB 11.67 +3.0 +.7 +3.4/A GlbBdR b IB 11.64 +3.0 +.8 +3.6/A GlbBdR6 IB 11.59 +3.0 +1.2 +4.2/A GlbSmlrCoA m SW 10.20 -1.8 -3.4 +10.3/D GlbSmlrCoAdv SW 10.27 -1.7 -3.2 +10.6/D GlbTtlRetA m IB 11.73 +3.2 +1.0 +4.7/A GlbTtlRetAdv IB 11.75 +3.2 +1.3 +5.0/A GlbTtlRetC m IB 11.72 +3.1 +.8 +4.3/A GlbTtlRetR6 IB 11.74 +3.2 +1.3 +5.1/A GldPrcMtlsA m SP 12.36 +2.7 -21.2 +4.0/E GldPrcMtlsAdv SP 13.11 +2.7 -21.0 +4.3/E GldPrcMtlsC m SP 11.36 +2.6 -21.6 +3.2/E Gr,IncA m WS 27.17 +.3 -.3 +9.4/D Gr,IncAdv WS 27.24 +.3 -.1 +9.6/D Gr,IncC m WS 26.38 +.3 -.9 +8.5/E Gr,IncRet b WS 26.89 +.3 -.5 +9.1/E GrA m LG 107.83 +1.7 +14.1 +17.6/C GrAdv LG 108.20 +1.7 +14.3 +17.9/B GrAllcA m AL 20.06 +.7 +5.2 +10.6/B GrAllcC m AL 19.39 +.6 +4.6 +9.7/D GrAllcR b AL 19.77 +.7 +5.0 +10.3/C GrC m LG 98.59 +1.6 +13.4 +16.7/C GrOppsA m LG 43.30 -.6 +19.4 +15.5/D GrOppsAdv LG 46.45 -.6 +19.6 +15.8/D GrOppsC m LG 36.55 -.7 +18.7 +14.6/E GrOppsR6 LG 46.96 -.6 +19.7 +16.0/D GrR b LG 107.24 +1.7 +13.9 +17.3/C GrR6 LG 108.15 +1.7 +14.4 +18.1/B GrR6 WS 27.19 +.3 -.1 +9.8/D GrgTxFrIncA1 m SL 11.48 -.9 -.8 +1.2/D GrgTxFrIncC m SL 11.65 -.9 -1.3 +.6/E HYTxFrIncA1 m HM 9.89 -.8 +1.1 +2.6/E HYTxFrIncAdv HM 9.93 -.8 +1.1 +2.7/E HYTxFrIncC m HM 10.08 -.9 +.6 +2.0/E HiIncA1 m HY 1.85 +1.0 +2.6 +8.2/A HiIncAdv HY 1.85 +.5 +2.1 +8.3/A HiIncC m HY 1.87 +.4 +1.6 +7.6/A HiIncR b HY 1.88 +.4 +1.7 +7.7/A IncA1 m CA 2.32 +.4 +1.8 +8.8/A IncAdv CA 2.30 +.5 +1.9 +8.9/A IncC m CA 2.35 -.1 +1.3 +8.1/A IncR b CA 2.28 +.4 +1.5 +8.4/A IncR6 CA 2.30 ... +1.9 +8.9/A IndiaGrA m EI 12.61 -13.4 -21.0 +2.3/E InsFrgnSmlrCAdv FA 23.71 -1.3 -5.5 +8.7/C InsGlbEqAdv WS 10.60 ... +.1 +8.8/E InsIntlEqPrmry FV 21.27 +.3 -3.3 +7.0/B IntlBdA m IB 10.42 +2.7 +.9 +4.0/A IntlBdAdv IB 10.43 +2.7 +1.1 +4.3/A IntlGrA m FG 15.23 -1.4 +5.3 +15.2/A IntlSmCpGrA m FQ 19.55 -.4 -2.9 +8.6/D IntlSmCpGrAdv FQ 19.61 -.4 -2.8 +8.8/D IntlSmCpGrR6 FQ 19.62 -.4 -2.6 +9.0/C KNTxFrTFIncA1 m SL 10.61 -.6 -.6 +1.4/C LS2025RtrTrgA m TG 13.13 +.7 +3.4 +7.5/D LS2035RtrTrgA m TI 13.99 +.6 +4.1 +8.8/E LS2045RtrTrgA m TK 14.08 +.6 +4.3 +9.1/E LsnTxFrTFIncA1 m SL 10.77 -.9 -.5 +1.4/C LsnTxFrTFIncC m SL 10.95 -.8 -.9 +.9/E LwDrTtlRetA m CS 9.64 +.2 +.9 +1.5/B LwDrTtlRetAdv CS 9.69 +.2 +1.1 +1.7/B LwDrTtlRetC m CS 9.60 +.1 +.6 +1.1/C MATFIncA1 m MT 11.29 -1.0 -1.9 +1.7/A MATFIncC m MT 11.43 -1.0 -2.3 +1.1/C MichiganTFIncA1 m SL 11.09 -.9 -1.1 +1.4/C MichiganTFIncC m SL 11.27 -1.0 -1.5 +.8/E MicroCpValA m SV 33.81 -3.6 -.5 +12.8/C MicroCpValAdv SV 34.04 -3.6 -.3 +13.0/C MnstTxFrIncA1 m SM 11.88 -.9 -1.6 +1.1/D MnstTxFrIncC m SM 12.01 -1.0 -2.0 +.5/E ModAllcA m MA 16.48 +.7 +4.1 +8.5/C ModAllcAdv MA 16.49 +.6 +4.3 +8.7/C ModAllcC m MA 16.02 +.6 +3.5 +7.7/D ModAllcR b MA 16.45 +.7 +3.9 +8.2/D MrylndTFIncA1 m SL 10.68 -.8 -.2 +1.6/C MrylndTFIncC m SL 10.89 -.8 -.7 +1.0/E MsrTxFrIncA1 m SL 11.34 -.7 +.3 +1.4/C MsrTxFrIncAdv SL 11.34 -.7 +.3 +1.5/C MsrTxFrIncC m SL 11.45 -.8 -.2 +.9/E MutA m XM 29.50 +.2 +4.1 +9.9/E MutBeaconA m XM 16.84 +.3 +2.2 +11.2/C MutBeaconC m XM 16.62 +.2 +1.7 +10.4/D MutBeaconZ XM 17.02 +.4 +2.5 +11.5/C MutC m XM 29.02 +.2 +3.5 +9.1/E MutEuropeanA m ES 20.27 +.3 -.3 +5.0/D MutEuropeanC m ES 20.20 +.3 -.9 +4.2/E MutEuropeanR6 ES 20.91 +.4 ... +5.4/D MutEuropeanZ ES 20.90 +.4 -.1 +5.2/D MutFinclSvcsA m SF 23.31 -1.2 -3.7 +8.7/E MutFinclSvcsC m SF 23.06 -1.3 -4.2 +7.9/E MutFinclSvcsZ SF 23.30 -1.2 -3.5 +9.0/E MutGlbDiscvA m WS 32.51 +1.1 +2.2 +8.9/E MutGlbDiscvC m WS 31.95 +1.0 +1.6 +8.1/E MutGlbDiscvR b WS 32.00 +1.0 +2.0 +8.6/E MutGlbDiscvZ WS 33.20 +1.1 +2.4 +9.2/D MutIntlA m FV 15.27 -.1 -3.9 +5.6/D MutQuestA m IH 16.42 +.6 +4.9 +9.8/A MutQuestC m IH 16.05 +.6 +4.3 +9.0/A MutQuestZ IH 16.68 +.7 +5.0 +10.1/A MutR b XM 29.30 +.2 +3.9 +9.6/E MutR6 XM 29.84 +.3 +4.3 +10.3/D MutZ XM 29.85 +.3 +4.3 +10.2/D NCTxFrIncA1 m SL 11.19 -.7 +.1 +1.1/D NCTxFrIncAdv SL 11.19 -.7 +.1 +1.2/D NCTxFrIncC m SL 11.37 -.8 -.4 +.5/E NJTFIncA1 m MJ 11.03 -.6 +.3 +2.0/D NJTFIncAdv MJ 11.04 -.5 +.4 +2.1/D NJTFIncC m MJ 11.18 -.6 -.1 +1.4/E NYIntTFIncA1 m MN 11.16 -.9 -1.4 +.8/D NYIntTFIncC m MN 11.20 -.9 -1.8 +.2/E NYTxFrIncA1 m MY 10.66 -.8 -1.0 +1.0/E NYTxFrIncAdv MY 10.67 -.8 -.8 +1.0/E NYTxFrIncC m MY 10.65 -.9 -1.3 +.4/E NatrlResA m SN 28.06 +4.5 +4.0 +8.4/D NatrlResAdv SN 29.94 +4.6 +4.2 +8.7/D NatrlResC m SN 27.18 +4.5 +3.5 +7.6/D OhioTxFrIncA1 m MO 12.27 -1.0 -1.3 +1.8/B OhioTxFrIncAdv MO 12.29 -.9 -1.1 +1.9/B OhioTxFrIncC m MO 12.44 -1.0 -1.7 +1.2/D OregonTxFrIncA1 m SL 11.21 -.8 -.9 +1.6/B OregonTxFrIncAd SL 11.23 -.8 -.8 +1.7/B OregonTxFrIncC m SL 11.39 -.9 -1.3 +1.0/D PETxFrIncA1 m MP 9.68 -.7 +.2 +1.7/C PETxFrIncAdv MP 9.70 -.6 +.3 +1.9/C PETxFrIncC m MP 9.81 -.7 -.2 +1.2/E RisingDivsA m LB 66.06 +1.9 +8.9 +16.0/B RisingDivsAdv LB 65.98 +1.9 +9.1 +16.3/B RisingDivsC m LB 64.88 +1.8 +8.3 +15.2/C RisingDivsR b LB 65.86 +1.9 +8.7 +15.7/B RisingDivsR6 LB 65.97 +1.9 +9.1 +16.5/A RlEsttSecA m SR 20.54 -5.1 -1.8 +4.3/D RlEsttSecAdv SR 20.75 -5.0 -1.6 +4.5/D RlEsttSecC m SR 19.63 -5.1 -2.3 +3.5/E RlRetA m IP 9.96 ... +.5 +2.4/A SelUSEqA m LG 17.83 +.6 +10.3 +9.3/E SmCpGrA m SG 26.14 -4.1 +18.8 +17.4/C SmCpGrAdv SG 27.99 -4.1 +19.0 +17.7/B SmCpGrC m SG 21.98 -4.2 +18.1 +16.5/C SmCpGrR6 SG 28.32 -4.1 +19.2 +17.9/B SmCpValA m SV 57.39 -3.0 +2.8 +14.6/A SmCpValAdv SV 60.22 -3.0 +2.9 +14.9/A SmCpValC m SV 50.71 -3.1 +2.2 +13.8/B SmCpValR b SV 56.73 -3.1 +2.6 +14.3/B SmMidCpGrA m MG 39.66 -1.1 +12.3 +12.2/E SmMidCpGrAdv MG 43.29 -1.1 +12.5 +12.5/E SmMidCpGrC m MG 28.32 -1.2 +11.7 +11.4/E SmMidCpGrR b MG 36.41 -1.1 +12.1 +11.9/E StratIncA m MU 9.57 +.3 +.3 +4.0/C StratIncAdv MU 9.58 +.3 +.4 +4.2/C StratIncC m MU 9.57 +.2 ... +3.6/D StratIncR b MU 9.53 +.3 +.1 +3.7/C TnsMnBdA1 m SL 10.67 -.6 -.5 +1.3/D TtlRetA m CI 9.40 -.8 -2.1 +1.3/C TtlRetAdv CI 9.46 -.8 -1.8 +1.5/B TtlRetC m CI 9.33 -.8 -2.3 +.9/D TtlRetR6 CI 9.46 -.9 -1.8 +1.6/B USGovtSecA1 m GI 5.83 -.9 -1.5 -.1/C USGovtSecAdv GI 5.85 -.9 -1.4 .../B USGovtSecC m GI 5.79 -.8 -1.9 -.6/D USGovtSecR6 GI 5.85 -.9 -1.3 +.1/B UtlsA1 m SU 18.63 -1.2 +1.6 +9.6/C UtlsAdv SU 18.77 -1.2 +1.7 +9.7/C UtlsC m SU 18.53 -1.2 +1.3 +9.0/D UtlsR b SU 18.56 -1.2 +1.4 +9.2/D UtlsR6 SU 18.77 -1.2 +1.8 +9.8/C VirginiaTFIncA1 m SL 10.81 -.6 +.1 +1.4/C VirginiaTFIncC m SL 10.99 -.7 -.4 +.9/E WldA m WS 17.36 +.7 +2.6 +9.7/D WldAdv WS 17.35 +.7 +2.8 +9.9/D WldC m WS 16.45 +.6 +2.0 +8.8/EFrost FundsGrEqInstl LG 15.23 +.5 +20.5 +18.8/B GrEqInv b LG 15.02 +.5 +20.3 +18.6/B LowDurBdInstl CS 10.14 ... +.8 +1.3/B MuniBdInstl MI 10.14 -.5 +.3 +1.1/D TtlRetBdInstl CS 10.25 -.3 +.9 +3.2/A TtlRetBdInvs b CS 10.24 -.3 +.7 +2.9/A ValEqInstl LV 9.21 -.3 +2.3 +11.6/DFundXCnsrvUpgrader TV 41.33 +.1 +8.1 +9.5 FlexInc MU 28.52 +.4 +.4 +3.9 Upgrader XM 67.45 ... +13.0 +12.6GERSPInc CI 11.06 -1.0 -2.1 +1.6/B RSPUSEq LB 59.02 +1.7 +12.5 +15.8/BGMOAsstAllcBdIII MU 22.10 -.8 +.2 +.5 AsstAllcBdVI MU 22.19 -.7 +.3 +.6 CorPlusBdIV CI 21.21 -.3 -.1 +1.8 EmCtyDbtIII m EB 27.36 +1.7 -4.5 +7.4 EmCtyDbtIV m EB 27.32 +1.8 -4.4 +7.5 EmMktsII m EM 32.43 +.4 -7.2 +12.1 EmMktsIII m EM 32.52 +.4 -7.1 +12.1 EmMktsIV m EM 32.23 +.4 -7.1 +12.1 EmMktsV m EM 32.13 +.4 -7.0 +12.2 EmMktsVI m EM 32.21 +.4 -7.0 +12.2 IntlEqIII FV 22.36 +.3 -6.0 +6.1/C IntlEqIV FV 22.33 +.3 -6.0 +6.2/C QualIII LB 26.82 +1.2 +14.4 +19.5/A QualIV LB 26.87 +1.2 +14.5 +19.6/A QualV LB 26.87 +1.2 +14.5 +19.6/A QualVI LB 26.83 +1.2 +14.5 +19.6/A TxMgdIntlEqsIII FV 15.15 -.2 -7.7 +5.7/D USEqIII LB 14.94 +.2 +5.3 +14.3/D USEqVI LB 14.84 +.2 +5.5 +14.4/C USTrs GS 24.97 +.1 +1.3 +.8/AGabelliABCAAA d NE 10.55 +.4 +1.6 +2.6/B ABCAdv m NE 10.41 +.3 +1.4 +2.4/B AsstAAA m LB 62.56 +.9 +6.1 +13.0/E EqIncAAA m LB 19.16 +.6 +3.0 +10.3/E GoldAAA m SP 10.90 +1.9 -20.9 +7.3/C SmCpGrAAA m SB 59.30 -.9 +2.2 +13.4/C SmCpGrI d SB 60.77 -.8 +2.4 +13.7/C UtlsA m SU 8.95 +.6 +2.5 +9.2/D UtlsAAA m SU 8.80 +.6 +2.4 +9.2/D UtlsC m SU 6.05 +.5 +1.9 +8.4/E Val25A m MB 16.52 +1.4 +6.7 +10.4/DGamcoGlbCont&CnctAAA m SC 21.31 +.5 -2.1 +5.5/E GlbGrAAA m WS 37.80 -.1 +13.1 +15.3/A GrAAA m LG 69.46 +.7 +22.4 +20.2/AGatewayA m XR 34.34 +.5 +3.5 +6.8/CGeorge PutnamBalA m MA 20.97 +.4 +5.7 +10.3/A BalM m MA 20.68 +.4 +5.4 +9.7/B BalY MA 21.04 +.4 +5.9 +10.5/AGerstein FisherMltFctrGlRlEsSc d GR 10.75 -4.1 -1.8 +6.1/B MltFctrGrEq d LG 25.07 -.7 +16.3 +16.2/D MltFctrIntlGrEq d FG 15.39 -1.2 -3.6 +8.7/CGlenmedeCorFI x CI 10.52 -1.1 -2.3 +.5/E MuniInterm x MI 10.75 -.6 -.4 +1.1/D QuIntlEq FB 14.50 -.8 -4.2 +6.3/D SmCpEqAdv SB 32.30 -2.1 +7.3 +14.5/C StratEq x LB 26.20 +1.3 +8.3 +17.5/AGoldman SachsBalStratA m TV 11.30 +.2 -1.3 +5.2 CorFIA m CI 10.03 -1.2 -2.4 +.8/D CorFIInstl CI 10.07 -1.2 -2.1 +1.1/C CptlGrA m LG 32.62 +.5 +13.7 +16.8/C CptlGrInstl LG 35.95 +.5 +14.0 +17.3/C DynMuniIncA m MI 15.73 -.8 +2.5 +3.6/A DynMuniIncInstl MI 15.72 -.7 +2.7 +3.9/A EMEqA m EM 18.55 -4.2 -15.8 +9.9/C EMEqInstl EM 19.89 -4.1 -15.5 +10.4/B EnhIncInstl UB 9.42 +.2 +1.5 +1.5/B EqGrStratA m WS 19.09 -1.0 +1.3 +12.3/B EqIncA m LV 38.53 +1.0 +4.6 +11.0/E GlbIncA m IB 11.96 -.6 -1.5 +1.2/D GlbIncInstl IB 11.94 -.6 -1.3 +1.5/D GovtIncA m GI 14.12 -1.3 -2.0 -.2/C GrIncStratA m TV 13.67 -.1 -.3 +7.6 GrOppsA m MG 23.28 -.6 +10.4 +12.7/D GrOppsC m MG 16.00 -.7 +9.7 +11.8/E GrOppsInstl MG 27.62 -.6 +10.7 +13.0/D GrStratA m IH 15.76 -.5 -.4 +9.6 HQlFltngRtIns UB 8.73 +.2 +1.6 +1.6/B HYMuniA m HM 9.72 -.9 +4.7 +6.3/A HYMuniInstl d HM 9.72 -.9 +5.0 +6.6/A HighYieldA m HY 6.41 +1.1 +2.2 +6.4/C HighYieldInstl d HY 6.43 +1.1 +2.4 +6.8/C IncBldrA m CA 22.55 +.6 +1.7 +6.2 IntlEqInsA m FB 12.98 -.1 -2.0 +10.7/A IntlEqInsIns FB 13.36 ... -1.8 +11.2/A LgCpGrInsA m LG 34.32 -.2 +14.6 +18.8/B LgCpGrInsC m LG 30.72 -.3 +13.9 +18.0/B LgCpGrInsIns LG 35.54 -.2 +14.9 +19.3/A LgCpValA m LV 16.35 +1.2 +4.5 +10.0/E LgCpValInsA m LV 23.10 -.2 +6.1 +14.7/A LgCpValInsInstl LV 23.07 -.1 +6.4 +15.1/A MidCpValA m MV 36.53 -.2 +3.8 +8.9/E MidCpValInstl MV 36.97 -.2 +4.1 +9.3/E RlEsttSecInstl SR 15.58 -4.6 +.1 +4.7/D ShrtDurGovtA m GS 9.70 -.2 +.1 +.1/C ShrtDurGovtIns GS 9.67 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.51 -.2 +1.6 +1.3/A SmCpEqInsA m SB 28.17 -3.6 +12.1 +16.4/A SmCpEqInsIns SB 29.28 -3.6 +12.4 +16.8/A SmCpValA m SB 58.57 -2.4 +4.1 +13.8/C SmCpValInstl SB 63.40 -2.3 +4.4 +14.3/C TechOppsA m ST 27.71 -.7 +21.5 +24.0/C USEqInsightsA m LB 51.90 +.3 +11.3 +16.6/A USEqInsightsIns LB 53.60 +.3 +11.6 +17.1/A USTxMgdEqA m LB 24.65 -.6 +10.2 +14.9/CGoodHavenGoodHaven d MV 24.76 +.9 +2.4 +7.1/EGovernment StreetEq LG 80.64 +1.2 +10.8 +14.1/E MidCp MB 27.66 -.6 +6.9 +14.9/AGreen CenturyBal d MA 27.62 -.1 +5.1 +8.0/D Eq d LG 44.46 +.3 +9.2 +15.3/DGreenspringGreenspring MA 24.56 -1.7 +3.9 +10.5/AGuggenheimHYA m HY 11.05 +.5 +1.2 +7.4/B InvmGradeBdA m CI 18.24 -.9 -.3 +3.5/A LgCpValA m LV 48.40 +.7 +4.5 +14.3/B MidCpValA m SV 36.24 -1.4 +5.4 +14.9/A MidCpValC m SV 26.08 -1.5 +4.8 +14.0/B StylPlsLgCrA m LB 24.89 +.9 +9.6 +16.6/A StylPlsMdGrA m MG 49.18 -1.6 +10.2 +14.8/C WldEqIncA m WS 15.71 -.2 +3.5 +10.5/DGuideMarkCorFISvc b CI 9.02 -.5 -2.0 +.7 EmMktsSvc b EM 14.91 -2.0 -9.7 +9.6/C LgCpCorSvc b LG 19.49 -.5 +11.4 +13.8 SmMidCpCorSvc b SB 16.33 -4.3 +9.8 +14.0 WldexUSSvc b FB 9.46 ... -.4 +8.5/BGuideStone FundsAggresivAllcInv WS 12.74 -.8 +4.1 +12.8 BalAllcInv CA 12.34 -.5 +1.5 +7.0 CnsrvAllcInv XY 11.61 -.2 +1.2 +4.4 EqIdxInstl LB 32.35 +.8 +11.0 +16.9 EqIdxInv LB 32.34 +.8 +10.7 +16.6 ExtnddDrBdIns CL 16.87 -.7 -3.1 +4.1 ExtnddDrBdInv CL 16.87 -.7 -3.4 +3.9 GrAllcInv AL 12.77 -.7 +2.8 +9.9 GrEqInstl LG 29.55 -.7 +17.4 +18.1 GrEqInv LG 29.43 -.7 +17.2 +17.8 IntlEqInstl FB 15.36 ... -2.3 +10.1 IntlEqInv FB 15.36 ... -2.4 +9.8 LowDurBdInstl CS 13.25 +.2 +.9 +1.4 LowDurBdInv CS 13.25 +.1 +.7 +1.1 MediumDurBdIns CI 14.25 -.4 -1.6 +1.7 MediumDurBdInv CI 14.25 -.5 -1.8 +1.4 SmCpEqInstl SB 19.87 -5.3 +8.2 +13.2 SmCpEqInv SB 19.85 -5.3 +8.1 +12.9 ValEqInstl LV 23.43 ... +4.5 +12.6 ValEqInv LV 23.43 ... +4.3 +12.3Guinness AtkinsonChinaHK d CH 23.45 -2.2 -11.7 +11.6 GlbInvtrsInv LB 44.53 -3.6 -1.0 +15.8HSBCOppI MG 16.22 -1.7 +13.7 +16.0/BHancock HorizonBrknrdSmCpInv SB 72.57 -3.1 +6.9 +12.7/DHarborBdInstl CI 11.09 -1.0 -1.8 +1.9/B CnvrtSecInstl d CV 10.92 -.9 +7.2 +6.8/E CptlApprecAdmin b LG 80.71 +.8 +18.3 +18.9/B CptlApprecInstl LG 82.29 +.8 +18.5 +19.2/A CptlApprecInv b LG 79.17 +.8 +18.2 +18.7/B HYBdInstl d HY 9.85 +.6 +2.2 +6.5/C IntlAdmin b FB 63.46 -1.6 -5.8 +5.3/E IntlGrInstl FG 15.31 -2.9 -3.2 +10.0/B IntlInstl FB 63.70 -1.6 -5.7 +5.6/E IntlInv b FB 63.02 -1.6 -5.9 +5.2/E LgCpValInstl LB 15.54 -.7 +4.6 +15.7/B LgCpValInv b LB 15.67 -.8 +4.2 +15.3/B MidCpGrInstl MG 12.18 -2.4 +18.1 +17.3/B MidCpValInstl MV 23.39 -2.3 -.6 +10.2/D RlRetInstl IP 8.97 -1.4 -1.7 +1.7/B SmCpGrInstl SG 16.60 -1.0 +15.2 +16.1/D SmCpValInstl SB 37.80 -2.4 +4.1 +17.8/A SmCpValInv b SB 36.80 -2.5 +3.8 +17.4/AHarding LoevnerEmMktsAdv d EM 52.91 -3.0 -10.7 +10.4 GlbEqAdv d WS 39.33 -.7 +5.8 +15.4 IntlEqInstl d FG 22.97 -1.0 +.8 +13.0HartfordBalA m MA 25.00 +1.0 +4.5 +9.4/B BalC m MA 25.00 +.9 +3.9 +8.6/C BalHLSIA MA 31.17 +.5 +4.8 +9.7/B BalHLSIB b MA 31.59 +.5 +4.6 +9.5/B BalIncA m CA 14.32 +.1 -.2 +8.2/A BalIncC m CA 14.11 ... -.8 +7.4/B BalIncI CA 14.32 +.1 ... +8.5/A BalIncR3 b CA 14.37 +.1 -.4 +7.9/A BalIncR4 b CA 14.37 +.1 -.3 +8.1/A CapAppHLSIA LG 47.68 -.3 +8.0 +13.4/E CapAppHLSIB b LG 46.86 -.4 +7.8 +13.1/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 51

ChecksandBalsA m MA 9.85 ... +5.0 +9.9/B ChecksandBalsC m MA 9.79 ... +4.4 +9.1/B CnsrvAllcA m CA 10.54 -.4 +1.0 +4.8/E CorEqA m LB 32.24 +.6 +11.8 +14.5/C CorEqC m LB 29.42 +.5 +11.2 +13.6/D CorEqY LB 32.69 +.6 +12.1 +14.9/C CptlApprecA m LB 41.05 -.5 +9.3 +13.2/D CptlApprecC m LB 31.78 -.6 +8.7 +12.3/E CptlApprecI LB 41.26 -.5 +9.5 +13.5/D CptlApprecR3 b LB 45.13 -.6 +9.0 +12.8/E CptlApprecR4 b LB 46.54 -.5 +9.3 +13.1/D CptlApprecY LB 47.74 -.5 +9.6 +13.6/D DiscpEqHLSIA LB 15.75 +.6 +11.9 +14.8/C DiscpEqHLSIB b LB 15.54 +.5 +11.7 +14.5/C DivandGrA m LV 27.39 +1.3 +7.3 +14.8/A DivandGrC m LV 26.47 +1.2 +6.7 +14.0/B DivandGrHLSIA LV 23.12 +1.3 +7.7 +15.3/A DivandGrHLSIB b LV 22.96 +1.3 +7.5 +15.1/A DivandGrI LV 27.26 +1.3 +7.5 +15.1/A DivandGrR3 b LV 27.75 +1.2 +7.0 +14.4/B DivandGrR4 b LV 27.94 +1.3 +7.3 +14.8/A DivandGrR5 LV 28.04 +1.2 +7.5 +15.1/A DivandGrY LV 28.05 +1.3 +7.6 +15.2/A EmMktsEqY EM 9.04 -2.0 -9.0 +11.6/A EmMktsLclDbtI XP 5.59 +1.9 -9.7 +4.7/A EmMktsLclDbtY XP 5.55 +1.8 -9.7 +4.8/A EqIncA m LV 20.61 +.5 +2.7 +13.6/B EqIncC m LV 20.51 +.5 +2.2 +12.7/C EqIncI LV 20.49 +.5 +2.9 +13.8/B EqIncR3 b LV 20.64 +.5 +2.5 +13.2/C EqIncR4 b LV 20.66 +.5 +2.7 +13.5/B EqIncY LV 20.81 +.5 +3.0 +13.9/B FltngRtA m BL 8.74 +.6 +3.4 +5.4/B FltngRtC m BL 8.73 +.6 +2.8 +4.6/C FltngRtHiIncA m BL 10.08 +.7 +3.7 +6.1/A FltngRtHiIncC m BL 10.08 +.6 +3.1 +5.3/B FltngRtHiIncI BL 10.09 +.8 +3.8 +6.4/A FltngRtI BL 8.75 +.7 +3.6 +5.7/A FltngRtY BL 8.73 +.7 +3.6 +5.7/A GlbAllAsstA m IH 10.39 -2.2 -3.2 +6.6/C GlbAllAsstC m IH 10.21 -2.2 -3.8 +5.8/D GlbAllAsstI IH 10.45 -2.1 -3.0 +6.8/C GlbCptlApprecA m WS 19.22 -.4 +2.2 +9.5/D GlbCptlApprecC m WS 17.52 -.5 +1.6 +8.7/E GlbCptlApprecI WS 19.84 -.4 +2.5 +9.8/D GlbGrHLSIA WS 28.85 +.1 +13.1 +16.9/A GlbGrHLSIB b WS 28.57 ... +12.9 +16.7/A GlbRlAsstY IH 9.63 +3.0 +2.1 +8.9/A GrAllcA m AL 12.88 -.3 +4.3 +9.5/D GrAllcC m AL 12.62 -.4 +3.7 +8.7/E GrOppsA m LG 51.46 -1.4 +20.3 +17.9/C GrOppsC m LG 32.95 -1.5 +19.7 +17.0/C GrOppsHLSIA LG 40.62 -1.4 +20.8 +18.5/B GrOppsHLSIB b LG 38.72 -1.5 +20.6 +18.2/B GrOppsI LG 53.81 -1.4 +20.6 +18.2/B GrOppsR4 b LG 54.26 -1.4 +20.3 +17.8/C GrOppsY LG 57.38 -1.4 +20.6 +18.3/B HCA m SH 38.41 -.4 +14.6 +11.1/B HCC m SH 31.27 -.5 +13.9 +10.3/C HCHLSIA SH 24.26 -.4 +14.8 +11.6/B HCI SH 40.34 -.4 +14.8 +11.4/B HCY SH 43.88 -.4 +14.8 +11.5/B HYA m HY 7.32 +.6 +1.9 +6.8/C HYC m HY 7.30 +.7 +1.3 +6.0/D HYHLSIA HY 7.87 +.6 +2.0 +7.4/B HYHLSIB b HY 7.74 +.7 +1.9 +7.1/B InPlusA m IP 10.40 -.9 -.9 +1.2/C InPlusC m IP 9.94 -1.0 -1.4 +.5/E InPlusI IP 10.60 -.8 -.6 +1.5/B IntlGrA m FG 15.18 -1.6 -1.1 +9.3/B IntlOppsA m FB 16.03 -1.2 -5.5 +6.3/D IntlOppsC m FB 13.94 -1.2 -6.0 +5.5/E IntlOppsHLSIA FB 16.21 -1.2 -5.3 +6.9/D IntlOppsHLSIB b FB 16.43 -1.2 -5.5 +6.6/D IntlOppsI FB 15.96 -1.2 -5.2 +6.6/D IntlOppsR4 b FB 16.58 -1.1 -5.4 +6.3/D IntlOppsR5 FB 16.75 -1.2 -5.3 +6.6/D IntlOppsY FB 16.85 -1.2 -5.2 +6.7/D IntlSmCoA m FR 15.63 -1.4 -6.5 +6.7/E IntlSmCoY FR 15.95 -1.4 -6.1 +7.2/E IntlValY FV 16.87 +1.6 -4.3 +11.6/A MidCpA m MG 33.31 -2.5 +11.0 +15.7/B MidCpC m MG 24.30 -2.6 +10.3 +14.8/C MidCpHLSIA MG 40.87 -2.5 +11.3 +16.2/B MidCpHLSIB b MG 39.78 -2.5 +11.1 +15.9/B MidCpI MG 34.28 -2.5 +11.2 +16.0/B MidCpR3 b MG 36.95 -2.6 +10.7 +15.3/C MidCpR4 b MG 38.37 -2.5 +10.9 +15.7/B MidCpR5 MG 39.42 -2.5 +11.2 +16.0/B MidCpValA m MB 16.19 -1.3 +3.1 +10.5/D MidCpValHLSIA MB 12.14 -1.3 +3.4 +11.0/D MidCpValHLSIB b MB 12.05 -1.3 +3.2 +10.7/D MidCpY MG 39.78 -2.5 +11.2 +16.1/B ModAllcA m MA 12.39 -.4 +2.6 +7.4/E ModAllcC m MA 12.13 -.5 +1.9 +6.6/E MuniOppsA m MI 8.43 -.6 +.1 +2.2/A MuniOppsC m MI 8.43 -.8 -.6 +1.4/C MuniOppsI MI 8.44 -.7 +.2 +2.4/A QualityValueA m LV 21.57 +1.4 +5.8 +12.4/D SchrEMEqA m EM 15.24 -1.1 -8.6 +11.7/A SchrEMEqI EM 15.23 -1.1 -8.5 +12.0/A SchrInStkI FB 13.10 +.2 -1.1 +9.3/A SchrUSSCOpI SG 28.99 -2.5 +6.5 +14.2/E SchrUSSMCOpI MB 15.41 -.8 +4.1 +12.8/B ShrtDurA m CS 9.72 ... +.7 +1.8/A ShrtDurC m CS 9.72 +.1 +.1 +1.0/C ShrtDurI CS 9.74 +.2 +.9 +2.0/A SmCoA m SG 24.91 -3.1 +18.1 +14.8/D SmCoHLSIA SG 22.84 -3.1 +19.0 +15.6/D SmCoHLSIB b SG 21.07 -3.1 +18.8 +15.3/D SmCpCorA m SB 14.76 -4.8 +7.7 +11.9/D SmCpGrA m SG 62.01 -4.3 +11.0 +15.0/D SmCpGrHLSIA SG 33.78 -4.3 +11.5 +15.6/D SmCpGrHLSIB b SG 32.77 -4.4 +11.3 +15.3/D SmCpGrI SG 64.20 -4.3 +11.4 +15.3/D SmCpGrY SG 67.61 -4.3 +11.4 +15.5/D SmMidCpEqHLSIA SB 8.55 -3.4 +7.3 +13.0/D StkHLSIA LB 87.64 +1.8 +10.2 +14.3/C StkHLSIB b LB 87.44 +1.8 +10.0 +14.0/D StratIncA m MU 8.50 +.6 -.5 +5.3/A StratIncC m MU 8.54 +.5 -1.1 +4.6/B StratIncI MU 8.53 +.6 -.3 +5.6/A TtlRetBdA m CI 10.00 -.8 -1.8 +1.8/B TtlRetBdC m CI 10.05 -.9 -2.5 +1.0/D TtlRetBdHLSIA CI 10.67 -.7 -1.5 +2.3/A TtlRetBdHLSIB b CI 10.62 -.8 -1.7 +2.1/A TtlRetBdY CI 10.13 -.8 -1.5 +2.2/A USGovtSecHLSIA CI 9.88 -.8 -.9 +.3/E USGovtSecHLSIB b CI 9.88 -.7 -1.1 +.1/E UltrShrtBdHLSIA UB 10.06 +.2 +1.2 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 15.28 +.7 +3.9 +12.3/D ValHLSIB b LV 15.23 +.7 +3.8 +12.0/D WldBdA m IB 10.62 -.3 +1.7 +1.5/D WldBdC m IB 10.42 -.4 +1.2 +.8/E WldBdI IB 10.69 -.2 +2.0 +1.8/C WldBdY IB 10.72 -.2 +2.0 +1.9/CHeartlandSelValInv m MV 30.37 -.5 +8.1 +14.7/A ValInv m SV 42.17 -2.4 +2.4 +10.9/E ValPlusInv m SV 36.04 -4.0 +8.4 +15.9/AHennessyCrnrstnGrInv b SB 24.50 -2.3 +1.4 +8.3/E CrnrstnLgGrInv b LV 12.84 -.6 +4.7 +12.8/C CrnrstnMC30Ins MB 19.00 -5.0 -6.2 +4.1/E CrnrstnMC30Inv b MB 18.45 -5.1 -6.5 +3.7/E CrnrstnValInv b LV 20.68 +1.7 +5.0 +14.9/A EqandIncInstl MA 15.58 +.6 +4.2 +8.8 EqandIncInv b MA 16.52 +.6 +3.9 +8.4 FocInstl MG 93.05 -2.1 +2.6 +10.7/E FocInv b MG 90.41 -2.1 +2.3 +10.3/E GasUtilityInv b SU 29.23 -.6 +1.1 +6.8/E JapanInstl JS 38.72 +4.1 +8.2 +19.7/A JapanInv b JS 37.57 +4.1 +7.8 +19.2/A SmCpFinclInv b SF 24.24 -3.9 +.5 +12.0/C TtlRetInv b MA 14.00 +2.4 +5.0 +11.8/AHighlandFIA m CI 12.66 -.5 +.2 +2.9/A FIY CI 12.65 -.4 +.4 +3.2/A GlbAllcA m IH 8.78 ... +8.4 +8.6/A PremGrEqA m LG 28.61 -1.5 +5.9 +14.3/EHodgesRetail m MG 48.13 -4.4 -2.9 +13.5/D SmCpRetail m SB 21.47 -1.7 +10.8 +11.2/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.4/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.3/B SmCoStk SB 42.12 -4.3 -3.7 +9.1/E StkIdx LB 22.04 +.9 +10.6 +16.2/B Val LV 58.96 +1.6 +7.6 +16.1/AHood RiverSmCpGrInstl d SG 45.71 -2.7 +21.1 +20.1/AHotchkis & WileyDiversValInstl LV 19.93 +1.4 +5.8 +14.8/A HYA m HY 11.92 +.7 +2.1 +7.3/B HYI d HY 11.99 +.7 +2.2 +7.6/A LgCpValA m LV 35.24 +1.2 +5.4 +14.5/A LgCpValI LV 35.48 +1.3 +5.6 +14.8/A MidCpValA m MV 40.37 +.1 +9.0 +11.8/C MidCpValI MV 41.07 +.2 +9.3 +12.1/C SmCpValA m SV 64.72 -2.3 +7.7 +12.1/D SmCpValI SV 65.17 -2.2 +7.9 +12.3/D ValOppsA m XM 32.07 -.1 +8.8 +13.8/A ValOppsC m XM 29.71 -.2 +8.2 +13.0/B ValOppsIns XM 32.07 -.1 +9.0 +14.1/AHussmanStratGr d NE 5.98 -4.0 -4.6 -11.8/E StratTtlRet d TV 11.57 -.2 -3.0 +1.7/EICMSmCo SB 35.49 -4.1 +7.4 +18.0/AICONEmMktsS EM 16.14 +1.8 -1.3 +7.1 EngyS EE 13.34 +4.5 +2.2 +5.1 HCS SH 19.78 +2.6 +21.2 +12.6 InfrmatnTechS ST 17.30 -2.3 +8.7 +19.9 NatrlResS SN 16.49 +4.2 +3.1 +14.1INVESCOAmericanValA m MV 40.00 -1.0 +7.8 +10.1/D AmericanValC m MV 32.81 -1.1 +7.2 +9.3/E AsiaPacGrA m PJ 32.67 -1.3 -7.7 +10.2/C AsiaPacGrC m PJ 29.96 -1.4 -8.2 +9.4/D BalRkAllcA m IH 10.68 -.2 -1.5 +5.9/D BalRkAllcC m IH 10.15 -.3 -2.0 +5.1/E BalRkAllcR5 IH 10.86 -.1 -1.3 +6.2/D BalRkAllcY IH 10.85 -.2 -1.3 +6.1/D ChtrA m LB 18.98 +.1 +5.2 +10.0/E ChtrC m LB 17.77 ... +4.5 +9.1/E ComStkA m LV 28.22 +1.1 +6.1 +14.9/A ComStkC m LV 28.22 +1.0 +5.5 +14.1/B CorpBdA m TW 7.00 -.6 -2.5 +3.9/B CorpBdC m TW 7.06 -.7 -3.0 +3.2/C DivIncA m LV 23.96 +.1 -.4 +8.9/E DivIncInv b LV 24.19 +.1 -.4 +8.9/E DiversDivA m LV 20.34 -.4 +1.4 +8.5/E DiversDivC m LV 20.09 -.5 +.8 +7.7/E DiversDivInv b LV 20.32 -.5 +1.4 +8.5/E DvlpngMktsA m EM 32.24 +1.8 -14.3 +11.0/B DvlpngMktsC m EM 31.31 +1.7 -14.8 +10.2/B EndeavorA m MB 20.04 -2.1 -.3 +11.2/C EngyA m EE 26.85 +4.1 +6.7 +3.7/D EngyC m EE 22.89 +4.0 +6.1 +2.9/E EngyInv b EE 26.73 +4.1 +6.7 +3.7/D EqWtSP500A m LB 64.02 ... +6.8 +14.1/D EqWtSP500C m LB 61.13 -.1 +6.2 +13.3/D EqWtSP500Y LB 64.71 ... +7.0 +14.4/C EqandIncA m MA 11.10 +.4 +2.4 +10.0/A EqandIncC m MA 10.90 +.3 +1.8 +9.2/B EuropeanGrA m ES 37.99 -1.2 -7.9 +5.2/D EuropeanGrC m ES 35.21 -1.3 -8.4 +4.4/E EuropeanGrInv b ES 37.90 -1.2 -7.9 +5.3/D EuropeanSmCoA m ES 15.66 -2.6 -5.5 +9.9/A Exch LV 619.88 +4.0 +9.5 +13.5/B FltngRtA m BL 7.61 +.9 +3.9 +5.4/B FltngRtC m BL 7.57 +.9 +3.3 +4.9/C GlbCorEqA m WS 15.99 -.4 -1.3 +9.5/D GlbCorEqC m WS 15.15 -.5 -1.9 +8.7/E GlbGrA m WS 31.80 +.2 -.6 +8.3/E GlbLwVlEqYldA m WS 13.80 -2.0 +.6 +7.5/E GlbRlEsttA m GR 12.90 -4.3 -3.0 +4.2/D GlbSmMidCpGrA m SW 19.46 -1.2 -1.7 +8.4/E GldPrcMtlsA m SP 3.22 +.6 -22.6 +5.4/D GldPrcMtlsInv b SP 3.24 +.6 -22.5 +5.4/D GrAllcA m AL 16.39 -.4 +2.1 +9.3 GrAllcC m AL 16.16 -.4 +1.6 +8.5 GrandIncA m LV 27.68 +1.0 +3.7 +13.7/B GrandIncC m LV 27.35 +.9 +3.2 +12.8/C HCA m SH 40.81 +2.4 +14.8 +6.1/D HCC m SH 28.23 +2.3 +14.1 +5.3/E HCInv b SH 40.82 +2.4 +14.8 +6.1/D HYA m HY 4.10 +.7 +1.7 +6.1/D HYC m HY 4.09 +.6 +1.1 +5.4/E HYInv b HY 4.10 +.7 +1.7 +6.1/D HYMuniA m HM 9.88 -.9 +1.0 +4.6/B HYMuniC m HM 9.84 -1.0 +.3 +3.8/C HYR5 HY 4.09 +.7 +1.9 +6.4/C IncomeA m MU 8.60 -.2 -.9 +.3/E IntermTrmMnIncA m MI 10.90 -.6 -.2 +2.0/B IntlAllcA m FB 11.52 -.3 -5.7 +7.5 IntlGrA m FG 34.49 +.3 -4.9 +6.2/E IntlGrC m FG 31.57 +.3 -5.5 +5.4/E IntlGrR5 FG 35.09 +.4 -4.7 +6.5/E IntlSmCoA m FQ 17.84 -3.0 -7.7 +10.7/B LtdTrmMnIncA m MS 11.14 -.4 ... +.7/C LtdTrmMnIncA2 f MS 11.14 -.3 +.1 +.9/B MidCpCorEqA m MB 21.95 -.6 +2.0 +9.2/E MidCpCorEqC m MB 12.94 -.7 +1.3 +8.3/E MidCpCorEqR b MB 20.99 -.7 +1.7 +8.9/E MidCpGrA m MG 42.38 -2.0 +12.2 +12.4/E MidCpGrC m MG 31.58 -2.1 +11.7 +11.6/E ModAllcA m MA 13.68 -.3 +1.6 +7.6 ModAllcC m MA 13.58 -.2 +1.1 +6.9 MuniIncA m ML 12.97 -1.0 -.6 +2.4/B NYTxFrIncA m MY 15.08 -.9 -.8 +1.7/C PETxFrIncA m MP 15.86 -.8 -.4 +2.3/B QualIncA m CI 11.39 -.9 -1.9 +.7/D RlEsttA m SR 20.79 -4.6 -1.3 +5.9/B RlEsttC m SR 20.68 -4.6 -1.9 +5.2/C SP500IdxA m LB 31.92 +.9 +10.5 +16.1/B SP500IdxC m LB 30.69 +.9 +9.9 +15.3/C SP500IdxY LB 32.34 +.9 +10.7 +16.4/A SelCoA m SB 19.61 -1.3 +4.4 +15.3/B SelCoC m SB 16.44 -1.3 +3.8 +14.4/C ShTBdA m CS 8.47 ... +.5 +1.6/B ShTBdC b CS 8.47 ... +.2 +1.2/B ShrtDrInPrtA m IP 10.22 -.4 +.2 +.9/D SmCpDiscvA m SG 11.36 -3.2 +17.6 +15.7/D SmCpEqA m SB 16.38 -2.4 +6.7 +11.2/E SmCpEqC m SB 13.10 -2.5 +6.1 +10.4/E SmCpGrA m SG 42.36 -2.8 +13.5 +16.7/C SmCpGrInv b SG 44.52 -2.9 +13.5 +16.7/C SmCpGrR b SG 39.18 -2.9 +13.3 +16.4/C SmCpGrR5 SG 47.84 -2.8 +13.9 +17.1/C SmCpValA m SV 18.55 -3.3 -2.2 +11.2/D SmCpValC m SV 13.26 -3.4 -2.8 +10.4/E SummitP b LG 23.70 +.9 +19.1 +19.1/A TechA m ST 54.00 +.5 +22.1 +20.6/D TechC m ST 43.71 +.4 +21.4 +19.7/E TechInv b ST 53.73 +.5 +22.2 +20.7/D TechSectA m ST 27.02 +.5 +22.3 +20.6/EIVAIntlA m FQ 17.13 -.8 -3.9 +5.1/E IntlI d FQ 17.17 -.9 -3.8 +5.3/E WldwideA m IH 18.91 +.2 +.2 +6.7/C WldwideC m IH 18.43 +.1 -.3 +5.9/D WldwideI d IH 19.00 +.2 +.4 +6.9/CIntrepidCptlInv m MA 11.59 -.5 -2.6 +6.7/E EnduranceInv m SV 13.88 +.1 -1.9 +2.3/E361MgdFutsStratI FF 11.83 +.6 +1.0 +1.6/B MgdFutsStratInv b FF 11.63 +.5 +.8 +1.3/BInvestEdBal m MA 12.00 -.3 +3.0 +8.1/D Cnsrv m CA 10.88 -.5 +1.9 +5.2/E Gr m AL 13.10 -.3 +3.9 +10.1/CIronBridgeSMIDCp MG 12.94 -2.7 +13.9 +13.5/D SmCp SG 19.47 -2.5 +13.7 +13.4/EIronclad FundsMgdRk d XR 10.96 ... +7.6 +4.6/DIvyAsstStratA m IH 24.83 +.9 +4.9 +5.8/D AsstStratB m IH 23.33 +.8 +4.3 +5.0/E AsstStratC m IH 23.50 +.8 +4.4 +5.0/E AsstStratI IH 25.14 +.9 +5.1 +6.1/D AsstStratR b IH 24.55 +.8 +4.7 +5.4/D AsstStratY b IH 24.89 +.8 +4.9 +5.8/D BalA m MA 26.38 +.8 +6.8 +7.8/D BalB m MA 26.09 +.7 +6.2 +6.9/E BalC m MA 26.19 +.7 +6.3 +7.0/E CorEqA m LG 16.41 +.7 +12.2 +13.4/E CorEqC m LG 14.03 +.6 +11.5 +12.6/E EmMktsEqA m EM 18.23 -1.7 -13.5 +10.5/B EmMktsEqC m EM 15.59 -1.8 -13.9 +9.7/C EmMktsEqI EM 18.86 -1.7 -13.2 +10.9/B EmMktsEqY b EM 18.59 -1.7 -13.4 +10.6/B EngyA m EE 13.47 +6.9 +8.8 +5.1/C EuropeanOppsA m ES 32.59 +1.1 -.2 +6.1/C EuropeanOppsI ES 32.95 +1.1 +.1 +6.6/B GlbBdA m MU 9.53 +.2 -.9 +3.9/C GlbBdI MU 9.53 +.2 -.7 +4.2/C GlbGrA m WS 50.42 +.2 +10.8 +11.7/C GlbGrI WS 51.52 +.3 +11.0 +12.1/B GlbIncAllcA m IH 15.33 +.9 +.9 +7.5/B GlbIncAllcI IH 15.47 +.9 +1.1 +7.9/B HiIncA m HY 7.48 +.4 +3.9 +7.7/A HiIncB m HY 7.48 +.4 +3.3 +6.9/C HiIncC m HY 7.48 +.4 +3.3 +6.9/B HiIncI HY 7.48 +.4 +4.1 +8.0/A HiIncY b HY 7.48 +.4 +3.9 +7.7/A IntlCorEqA m FB 19.42 -.2 -4.0 +7.2/C IntlCorEqC m FB 17.22 -.2 -4.4 +6.5/D IntlCorEqI FB 19.57 -.2 -3.7 +7.6/C IntlCorEqY b FB 19.56 -.2 -3.9 +7.3/C LgCpGrA m LG 26.10 +1.4 +19.9 +18.0/B LgCpGrC m LG 21.66 +1.4 +19.3 +17.1/C LgCpGrI LG 27.46 +1.5 +20.2 +18.3/B LtdTrmBdA m CS 10.58 -.2 -.5 +.9/C LtdTrmBdI CS 10.58 -.2 -.3 +1.1/C MgdIntlOppsA m FB 11.48 -.3 -3.4 +7.6/C MicroCpGrA m SG 32.37 -5.2 +28.0 +15.6/D MidCpGrA m MG 27.29 -1.4 +19.1 +17.5/A MidCpGrC m MG 23.17 -1.5 +18.5 +16.7/B MidCpGrI MG 29.43 -1.4 +19.3 +17.9/A MidCpGrR b MG 26.57 -1.4 +18.8 +17.2/B MidCpGrY b MG 28.51 -1.4 +19.1 +17.6/A MuniBdA m MI 11.55 -.5 -.2 +1.6/C MuniHiIncA m HM 5.00 -.4 +1.4 +2.6/E MuniHiIncC m HM 5.00 -.5 +.8 +1.9/E MuniHiIncI HM 5.00 -.4 +1.6 +2.9/D NaturalResA m SN 15.91 +4.9 +1.5 +5.7/E NaturalResI SN 16.68 +4.9 +1.9 +6.3/E PzenaIntlValA m WS 18.23 +.6 -3.5 +7.8/E SciAndTechA m ST 74.01 -1.6 +16.4 +17.9/E SciAndTechB m ST 60.99 -1.7 +15.7 +16.9/E SciAndTechC m ST 63.42 -1.7 +15.8 +17.0/E SciAndTechY b ST 78.05 -1.6 +16.4 +17.9/E SciandTechI ST 81.48 -1.6 +16.6 +18.2/E SciandTechR b ST 72.00 -1.6 +16.1 +17.5/E SecCrBdA m CI 10.37 -1.0 -1.6 +2.1/A SecReEsSecsA m SR 23.61 -4.6 -1.8 +4.4/D SecReEsSecsY b SR 23.64 -4.6 -1.7 +4.6/D SmCpGrA m SG 20.93 -3.8 +17.5 +18.8/B SmCpGrC m SG 16.75 -3.8 +16.8 +17.9/B SmCpGrInstl SG 27.41 -3.8 +17.7 +19.2/B SmCpGrY b SG 25.84 -3.8 +17.5 +18.9/B SmCpValA m SB 21.09 -3.7 +11.1 +18.0/A TxMgdEqA m LG 29.44 +1.1 +19.2 +16.4/D ValA m LV 25.63 +.1 +8.1 +11.2/EJPMorganCATaxFrBdA m MF 10.54 -.9 -.6 +1.0/D CATaxFrBdC m MF 10.45 -1.0 -.9 +.5/E CATaxFrBdI MF 10.31 -.9 -.5 +1.1/D CPBondA m CI 7.96 -1.0 -1.9 +1.6/B CPBondC m CI 8.01 -1.0 -2.4 +1.0/D CPBondI CI 7.96 -1.0 -1.6 +1.9/B CPBondR6 CI 7.96 -1.1 -1.7 +2.0/B CoreBondA m CI 11.14 -1.0 -2.1 +.8/D CoreBondC m CI 11.21 -1.2 -2.5 +.1/E CoreBondI CI 11.13 -1.0 -1.9 +1.0/D CoreBondR5 CI 11.11 -1.1 -1.8 +1.0/C CoreBondR6 CI 11.14 -1.1 -1.8 +1.1/C DiversiedA m MA 17.59 -.5 +.6 +8.3/C DiversiedI MA 17.69 -.5 +.8 +8.5/C DiversiedL MA 17.66 -.5 +.9 +8.8/C EmMktsEqA m EM 25.73 -2.9 -11.6 +11.7/A EmMktsEqC m EM 24.92 -2.9 -11.9 +11.1/B EmMktsEqI EM 26.38 -2.9 -11.4 +12.0/A EmMktsEqL EM 26.58 -2.9 -11.4 +12.1/A EqIncA m LV 17.91 +.6 +6.0 +14.0/B EqIncI LV 18.21 +.6 +6.2 +14.3/B EquityIndexA m LB 44.85 +.9 +10.6 +16.3/B EquityIndexC m LB 44.44 +.9 +10.1 +15.5/B EquityIndexI LB 44.89 +1.0 +10.8 +16.6/A EurpDnycA m ES 25.41 -1.5 -4.4 +4.1/E EurpDnycI ES 25.92 -1.5 -4.3 +4.4/E EurpDnycL ES 26.16 -1.5 -4.2 +4.6/E GovernmentBondI GI 10.10 -1.3 -1.8 +.2/A GrowthAdvtgA m LG 23.50 -.5 +19.5 +19.7/A GrowthAdvtgI LG 24.20 -.5 +19.7 +20.0/A GrowthAndIncA m LV 52.54 +.1 +5.7 +14.1/B HighYieldA m HY 7.24 +.7 +2.3 +6.8/C HighYieldC m HY 7.26 +.8 +1.9 +6.2/D HighYieldI HY 7.28 +.7 +2.4 +7.0/B HighYieldR5 HY 7.30 +.9 +2.6 +7.1/B HighYieldR6 HY 7.29 +.9 +2.7 +7.2/B IntermTxFrBdA m MI 10.70 -.7 -.8 +.8/E IntermTxFrBdI MI 10.51 -.7 -.7 +1.1/D IntlAdvgA m FB 21.20 +.4 -3.9 +6.5/D IntlAdvgI FB 22.07 +.5 -3.7 +6.8/D IntlEqA m FB 16.84 -.5 -6.7 +7.6/C IntlEqI FB 17.11 -.5 -6.6 +7.8/B IntlRsrchEnhEqA m FB 18.10 +.3 -3.5 +7.5/C IntlRsrchEnhEqI FB 18.33 +.3 -3.3 +7.8/B IntlValueA m FV 13.37 +1.1 -6.6 +5.3/D IntlValueI FV 13.71 +1.2 -6.4 +5.6/D IntlValueL FV 13.65 +1.2 -6.3 +5.8/D IntrepidAmrA m LB 44.19 +.2 +10.7 +15.3/C IntrepidAmrI LB 45.50 +.3 +10.9 +15.6/B IntrepidGrR5 LG 64.45 -.1 +15.2 +19.2/A IntrepidGrowthA m LG 64.14 -.1 +14.9 +18.7/B IntrepidGrowthI LG 65.21 -.1 +15.1 +19.0/B IntrepidMidCapA m MB 23.77 -.8 +5.4 +12.0/C IntrepidMidCapC m MB 20.05 -.8 +5.0 +11.4/C IntrepidMidCapI MB 25.09 -.8 +5.6 +12.3/C IntrepidValueA m LV 36.66 -.2 +7.4 +12.6/C IntrepidValueI LV 36.84 -.2 +7.6 +12.8/C IntrepidValueR5 LV 36.95 -.1 +7.8 +13.0/C InvCnsrvGrA m CA 12.73 -.5 +.9 +5.1/E InvCnsrvGrC m CA 12.67 -.5 +.5 +4.5/E InvCnsrvGrI CA 12.81 -.4 +1.1 +5.4/D InvGrIncA m AL 17.95 -.2 +3.7 +9.9/C InvGrIncC m AL 17.44 -.2 +3.3 +9.3/D InvGrIncI AL 17.66 -.2 +3.9 +10.2/C InvestorBalA m MA 15.63 -.3 +2.4 +7.8/D InvestorBalC m MA 15.39 -.3 +2.0 +7.1/E InvestorBalI MA 15.66 -.2 +2.7 +8.0/D InvestorGrowthA m XM 21.63 -.1 +4.7 +12.4/B InvestorGrowthC m XM 20.19 -.1 +4.2 +11.7/C InvestorGrowthI XM 22.09 -.1 +4.9 +12.6/B LCapGrA m LG 46.24 +.7 +22.9 +20.2/A LCapGrI LG 46.73 +.7 +23.2 +20.5/A LargeCapValueA m LV 15.99 +1.5 +2.0 +14.7/A LargeCapValueI LV 15.72 +1.5 +2.2 +15.0/A LtdDurBdA m CS 9.95 -.1 +.8 +1.1/C LtdDurBdI CS 9.95 -.1 +1.0 +1.3/B LtdDurBdR6 CS 9.97 ... +1.2 +1.5/B MCapValA m MB 40.45 -1.6 +2.6 +10.6/D MCapValC m MB 38.78 -1.7 +2.2 +10.1/D MCapValI MB 40.95 -1.6 +2.8 +10.9/D MCapValL MB 41.50 -1.6 +3.0 +11.2/C MidCapEquityI MG 54.82 -1.9 +7.8 +12.8/D MidCapGrowthA m MG 32.76 -2.2 +12.5 +13.9/D MidCapGrowthC m MG 25.86 -2.2 +12.0 +13.3/D MidCapGrowthI MG 37.68 -2.2 +12.7 +14.2/C MktExpnEnhIdxA m SB 11.91 -3.3 +5.1 +14.4/C MktExpnEnhIdxI SB 12.09 -3.3 +5.4 +14.7/B MortgBackedScA m CI 11.09 -.9 -.8 +1.0/D MortgBackedScI CI 10.81 -.8 -.7 +1.3/C MortgBackedScR6 CI 10.81 -.8 -.6 +1.4/C MunicipalIncA m MI 9.41 -.8 -1.1 +1.1/D MunicipalIncI MI 9.35 -.7 -.8 +1.4/D NYTxFrBdA m MN 6.60 -.7 -1.0 +.7/E NYTxFrBdC m MN 6.59 -.9 -1.5 +.1/E NYTxFrBdI MN 6.63 -.7 -.8 +.9/D RealtyIncomeL SR 12.83 -4.7 -1.8 +3.9/E RsrchMktNetrlL NE 15.71 +1.8 +4.0 +1.9/C ScapEqA m SB 54.59 -1.8 +10.0 +16.3/A ScapEqC m SB 40.68 -1.8 +9.6 +15.7/B ScapEqI SB 63.04 -1.8 +10.2 +16.6/A ScapEqR5 SB 63.26 -1.8 +10.3 +16.8/A ShDurBdA m CS 10.64 -.1 ... +.2/E ShDurBdI CS 10.65 -.1 +.1 +.5/D ShDurBdR6 CS 10.65 -.1 +.3 +.7/D SmCpBldA m SG 27.20 -4.2 +17.5 +22.7/A SmCpBldI SG 31.17 -4.2 +17.8 +23.0/A SmallCapCoreR5 SB 58.43 -4.2 +9.6 +16.0/B SmallCapGrowthA m SG 19.04 -4.8 +18.4 +22.9/A SmallCapGrowthI SG 21.01 -4.8 +18.6 +23.2/A SmallCapGrowthL SG 21.64 -4.8 +18.8 +23.4/A SmallCapValueA m SV 30.18 -3.6 +4.8 +12.6/C SmallCapValueI SV 32.00 -3.6 +5.0 +12.9/C SmallCapValueR5 SV 32.01 -3.6 +5.1 +13.0/C SmallCapValueR6 SV 32.05 -3.6 +5.2 +13.1/C SmtRetr2020A m TE 19.56 -.6 +.4 +6.9/C SmtRetr2020I TE 19.63 -.6 +.5 +7.0/C SmtRetr2020R5 TE 19.65 -.6 +.6 +7.1/C SmtRetr2030A m TH 21.45 -.6 +1.1 +9.1/C SmtRetr2030I TH 21.51 -.5 +1.3 +9.2/C SmtRetr2030R5 TH 21.56 -.6 +1.4 +9.3/C SmtRetr2040A m TJ 22.77 -.6 +1.6 +10.5/D SmtRetr2040I TJ 22.83 -.6 +1.6 +10.6/C SmtRetr2040R5 TJ 22.89 -.5 +1.8 +10.7/C SmtRetrIncI RI 18.35 -.6 +.1 +5.5/B SmtRetrIncR5 RI 18.39 -.5 +.2 +5.6/B TaxAwareEqI LB 37.04 +1.5 +11.4 +17.1/A TaxAwrRlRetI MS 9.34 -.4 +.7 +2.2/A TaxFreeBondA m ML 11.63 -1.0 -1.1 +1.8/D TaxFreeBondI ML 11.58 -1.0 -1.0 +2.0/D USEquityA m LB 17.98 +1.8 +11.2 +16.1/B USEquityC m LB 17.44 +1.7 +10.7 +15.5/B USEquityI LB 18.02 +1.8 +11.4 +16.3/B USEquityL LB 18.04 +1.8 +11.5 +16.5/A USEquityR5 LB 18.05 +1.8 +11.6 +16.5/A USLCpCrPlsA m LB 32.84 +1.8 +10.9 +15.6/B USLCpCrPlsC m LB 31.22 +1.8 +10.6 +15.1/C USLCpCrPlsI LB 33.30 +1.8 +11.1 +15.9/B USLCpCrPlsR5 LB 33.46 +1.8 +11.2 +16.1/B USRsrchEnhEqI LB 30.86 +1.1 +10.1 +15.1/C USRsrchEnhEqL LB 30.82 +1.1 +10.1 +15.1/C USRsrchEnhEqR6 LB 30.82 +1.1 +10.1 +15.3/C USSmallCompI SB 20.06 -4.0 +7.3 +13.3/D USSmallCompL SB 20.06 -4.0 +7.4 +13.5/C ValueAdvtgA m LV 37.09 -1.0 +3.5 +11.7/D ValueAdvtgC m LV 36.86 -1.0 +3.1 +11.1/E ValueAdvtgI LV 37.35 -1.0 +3.7 +12.0/D ValueAdvtgL LV 37.38 -1.0 +3.8 +12.2/DJacobInternetInv m ST 5.01 -7.2 +13.1 +19.3/EJames AdvantageBalGldRnR b CA 23.34 -1.8 -2.2 +2.5Janus HendersonBalancedC m MA 34.99 +.3 +7.9 +10.4/A BalancedS b MA 35.29 +.4 +8.4 +11.0/A BalancedT MA 35.35 +.4 +8.6 +11.3/A ContrarianT MB 21.57 -.5 +14.2 +9.9/D EnterpriseS b MG 129.79 -1.3 +13.3 +18.1/A EnterpriseT MG 132.77 -1.3 +13.5 +18.4/A EuropeanFocusA m ES 31.51 -.5 -9.2 -.3/E EuropeanFocusC m ES 29.45 -.6 -9.7 -1.0/E FlexibleBondT CI 9.93 -.9 -1.9 +1.0/D FortyA m LG 37.43 +.5 +18.6 +18.0/B FortyS b LG 36.03 +.4 +18.5 +17.9/B GlobalEqIncA m FV 7.15 -.6 -5.5 +6.3/C GlobalEqIncC m FV 7.10 -.6 -6.0 +5.6/D GlobalLifeSciT SH 64.80 -.4 +18.6 +9.1/C GlobalResearchS b WS 85.46 +.1 +6.9 +11.8/C GlobalResearchT WS 84.34 +.1 +7.1 +12.1/B GlobalSelectT WS 17.47 -.3 +3.6 +12.6/B GlobalTechT ST 36.59 -.8 +19.3 +27.9/A GrowthAndIncT LB 59.75 +1.4 +9.7 +18.1/A High-YieldT HY 8.25 +.4 +1.5 +6.2/D MidCapValueS b MV 17.39 +.3 +2.0 +12.0/C MidCapValueT MV 17.28 +.3 +2.2 +12.3/B OverseasS b FB 31.69 -1.6 -2.9 +6.8/D OverseasT FB 31.75 -1.6 -2.7 +7.1/C ResearchT LG 53.65 +.6 +15.6 +15.7/D Short-TermBondT CS 2.98 +.2 +.5 +.9/C SmallCapValueL SV 23.82 -2.9 +.8 +13.7/B SmallCapValueT SV 23.10 -3.0 +.7 +13.4/B VITBalInstl MA 36.63 +.4 +8.5 +11.4/A VITEntrprsInstl MG 76.92 -1.3 +14.2 +19.2/A VITFlexBdInstl CI 11.27 -1.0 -2.0 +1.0/D VITFortyInstl LG 41.37 +.7 +19.9 +18.9/B VITGlRsrchInstl WS 54.56 +.1 +7.2 +12.2/B VITOvrsInstl FB 30.83 -1.5 -2.4 +7.3/C VITRsrchInstl LG 40.17 +.7 +15.9 +15.9/D VentureT SG 88.41 -2.7 +15.7 +17.0/CJensenQualGrI LG 52.86 +1.8 +14.2 +18.9/B QualGrJ b LG 52.85 +1.8 +14.0 +18.6/BJohn HancockAbsRetCcyI CR 9.02 -.6 -5.9 +.9/C AbsRetCcyR6 CR 9.12 -.5 -5.8 +1.0/B BalA m MA 21.23 +.1 +5.0 +9.6/B BalC m MA 21.21 ... +4.4 +8.9/C BalI MA 21.21 +.1 +5.2 +10.0/B BdA m CI 15.24 -.7 -1.7 +2.2/A BdC m CI 15.24 -.8 -2.3 +1.5/C BdI CI 15.24 -.7 -1.5 +2.5/A BdR6 CI 15.27 -.7 -1.4 +2.6/A CATxFrIncA m MC 10.55 -.8 -.9 +2.4/C ClassicValA m LV 33.89 +.6 +.4 +13.9/B ClassicValI LV 33.99 +.7 +.6 +14.2/B CorBd1 b CI 12.42 -1.1 -2.4 +.8/D CptlAprc1 b LG 18.95 +.8 +18.6 +19.2/A CptlAprcNAV LG 19.00 +.8 +18.6 +19.2/A DiscpValA m LV 23.85 +1.6 +5.9 +13.8/B DiscpValC m LV 22.37 +1.5 +5.3 +12.9/C DiscpValI LV 23.16 +1.6 +6.0 +14.1/B DiscpValI2 LV 23.17 +1.6 +6.1 +14.1/B DiscpValMCA m MB 23.01 -.6 +2.5 +12.1/C DiscpValMCC m MB 23.00 -.7 +2.0 +11.3/C DiscpValMCI MB 23.93 -.6 +2.7 +12.4/C DiscpValMCR2 b MB 23.80 -.7 +2.4 +11.9/C DiscpValMCR6 MB 23.94 -.6 +2.8 +12.5/C DiscpValR4 b LV 23.15 +1.6 +5.9 +13.9/B DiscpValR5 LV 23.21 +1.6 +6.1 +14.1/B DiscpValR6 LV 23.21 +1.6 +6.1 +14.2/B EmMktsA m EM 10.78 -3.1 -10.9 +9.3/C EmMktsI EM 10.78 -3.1 -10.7 +9.6/C EmMktsNAV EM 10.79 -3.1 -10.6 +9.7/C EqInc1 b LV 20.97 +.4 +3.9 +14.5/B FdmtlLgCpCorA m LB 51.51 -1.8 +5.5 +14.0/D FdmtlLgCpCorC m LB 45.74 -1.9 +4.9 +13.2/D FdmtlLgCpCorI LB 53.84 -1.8 +5.7 +14.3/C FinclIndsA m SF 20.61 -1.5 +3.2 +13.2/B FltngRtIncA m BL 8.43 +.3 +2.8 +4.3/D FltngRtIncC m BL 8.47 +.3 +2.2 +3.6/E FltngRtIncI BL 8.43 +.4 +3.0 +4.6/C GlbAbsRetStrA m AM 10.03 -.3 -3.9 -1.0/D GlbAbsRetStrC m AM 9.85 -.3 -4.5 -1.7/E GlbAbsRetStrI AM 10.13 -.3 -3.7 -.7/D GlbAbsRetStrR6 AM 10.15 -.3 -3.7 -.6/D GlbBd1 b IB 12.55 -1.3 -2.2 +2.6/B GlbholderYldA m WS 11.30 +.6 -1.5 +7.2/E GlbholderYldC m WS 11.32 +.6 -2.1 +6.5/E GlbholderYldI WS 11.35 +.8 -1.2 +7.6/E GovtIncA m GI 8.92 -1.3 -2.4 -.4/D HY1 b HY 8.13 +.6 +3.3 +7.7/A HYA m HY 3.44 +.5 +2.1 +7.3/B HYC m HY 3.44 +.4 +1.8 +6.5/C HYI HY 3.43 +.5 +2.3 +7.4/B HYMuniBdA m HM 7.80 -.6 +.1 +3.2/D IncA m MU 6.18 ... -1.9 +1.7/E IncC m MU 6.18 -.1 -2.4 +1.0/E IncI MU 6.17 ... -1.7 +2.0/E IntlGrA m FG 27.99 -1.6 +1.2 +10.5/B IntlGrI FG 28.09 -1.6 +1.4 +10.8/B IntlSmCp1 b FA 21.41 -1.3 -5.1 +8.0/C IntlVal1 b FV 16.55 +.6 -3.7 +7.9/B IntlValNAV FV 16.50 +.5 -3.7 +8.0/A InvmGradeBdA m CI 10.04 -1.0 -1.9 +1.2/C MidCpStk1 b MG 25.23 -2.5 +18.1 +16.3/B MlMg2010Lftm1 b TA 9.23 -.3 +.7 +6.6/A MlMg2015Lftm1 b TD 9.72 -.3 +1.0 +7.3/B MlMg2015LftmA m TD 9.72 -.3 +.9 +7.0/B MlMg2020Lftm1 b TE 10.63 -.3 +1.8 +8.4/A MlMg2020LftmA m TE 10.62 -.4 +1.4 +8.0/A MlMg2025Lftm1 b TG 11.40 -.3 +2.4 +9.7/A MlMg2025LftmA m TG 11.42 -.3 +2.1 +9.3/A MlMg2030Lftm1 b TH 11.82 -.3 +3.0 +10.7/A MlMg2030LftmA m TH 11.83 -.3 +2.7 +10.3/A MlMg2035Lftm1 b TI 12.42 -.4 +3.4 +11.6/A MlMg2035LftmA m TI 12.33 -.4 +3.2 +11.2/B MlMg2040Lftm1 b TJ 12.59 -.4 +3.8 +12.2/A MlMg2040LftmA m TJ 12.51 -.4 +3.5 +11.7/B MlMg2045Lftm1 b TK 12.44 -.4 +3.9 +12.2/B MlMg2045LftmA m TK 12.35 -.4 +3.6 +11.8/B MlMg2050Lftm1 b TN 13.28 -.3 +3.9 +12.2/B MltIdx2020Prs1 b TE 11.61 -.5 -.4 +3.9/E MltIdx2025Prs1 b TG 13.12 -.3 +1.0 +6.4/E MltIdx2030Prs1 b TH 14.23 -.1 +2.2 +8.8/D MltIdx2035Prs1 b TI 14.93 ... +3.1 +10.3/C MltIdx2040Prs1 b TJ 15.35 +.1 +3.6 +11.2/B MltIdx2045Prs1 b TK 15.54 +.1 +3.9 +11.6/C MltIdx2050Prs1 b TN 13.82 +.1 +3.9 +11.6/C MltIdxIncPrs1 b RI 11.08 -.3 +.2 +2.6/E MltMgLsAgr1 b XM 17.12 -.5 +4.1 +12.3/B MltMgLsAgrA m XM 17.15 -.6 +3.8 +11.9/C MltMgLsAgrC m XM 17.10 -.7 +3.2 +11.1/D MltMgLsBl1 m MA 15.47 -.4 +1.9 +8.2/D MltMgLsBl5 MA 15.37 -.4 +2.1 +8.6/C MltMgLsBlA b MA 15.36 -.4 +2.1 +8.5/C MltMgLsBlC m MA 15.47 -.5 +1.3 +7.4/D MltMgLsBlR6 MA 15.37 -.3 +2.1 +8.6/C MltMgLsCns1 b XY 12.72 -.4 -.7 +4.1/C MltMgLsCnsA m XY 12.75 -.4 -1.0 +3.7/D MltMgLsCnsC m XY 12.75 -.5 -1.5 +3.0/E MltmgLsMd1 b CA 13.68 -.4 +.5 +6.4/C MltmgLsMd5 CA 13.66 -.4 +.6 +6.4/C MltmgLsMdA m CA 13.72 -.4 +.3 +6.0/C MltmgLsMdC m CA 13.72 -.5 -.2 +5.2/D MltmgrLsGr1 b AL 16.57 -.5 +3.0 +10.4/C MltmgrLsGr5 AL 16.56 -.4 +3.1 +10.5/B MltmgrLsGrA m AL 16.61 -.5 +2.8 +10.0/C MltmgrLsGrC m AL 16.54 -.5 +2.2 +9.2/D NatrlRes1 b SN 12.97 +4.7 +1.6 +9.6/C NewOpps1 b SB 31.14 -3.6 +8.5 +14.7/B RegionalBankA m SF 28.49 -4.3 +3.7 +19.1/A RegionalBankC m SF 27.06 -4.4 +3.1 +18.3/A RlEsttSec1 b SR 12.39 -4.5 ... +6.5/B RlRetBd1 b IP 10.76 -1.5 -1.9 +1.4/C SmCoVal1 b SB 30.43 -2.8 +6.9 +17.0/A StratIncOppsA m MU 10.33 ... -2.4 +2.4/E StratIncOppsC m MU 10.33 ... -2.9 +1.7/E StratIncOppsI MU 10.33 +.1 -2.2 +2.7/E TtlRetNAV CI 13.06 -1.0 -1.6 +1.9/B TxFrBdA m ML 9.47 -.9 -1.0 +1.8/D USGlbLdrsGrA m LG 52.77 +.7 +16.2 +15.9/D USGlbLdrsGrC m LG 44.58 +.7 +15.5 +15.0/D USGlbLdrsGrI LG 56.62 +.8 +16.4 +16.2/D USGr1 b LG 12.29 +1.3 +21.7 +20.2/A USGrA m LG 12.31 +1.3 +21.4 +19.7/A USGrI LG 12.29 +1.3 +21.7 +20.1/A USHYBd1 b HY 11.13 +.6 +2.2 +7.3/B sBlueChipGr1 b LG 42.91 ... +18.5 +20.4/AKLAllcInstl IH 14.34 +.6 -5.5 +5.1/EKeeleySmCpDivValI SV 18.88 -4.2 +2.4 +13.7/B SmCpValA m SB 32.62 -4.2 +3.2 +8.8/E SmCpValI SB 33.11 -4.1 +3.4 +9.1/EKellnerSmMidCpValI SB 14.83 -3.3 +2.7 +13.1/DKempnerMlCpDepValIns LV 10.99 +.7 +6.0 +11.7/DKineticsInternetNoLoad d LG 44.88 -4.5 -14.0 +12.4/E ParadigmInstl d MG 59.88 +.7 +23.2 +23.6/A ParadigmNoLoad d MG 59.43 +.7 +23.0 +23.4/A SmCptlOppsNLd d SB 64.31 +1.2 +25.5 +24.6/AKirr MarbachPtnrsVal m MG 25.38 -1.6 +1.7 +9.6/ELKCMAqnsCthlcEq m LG 19.06 -.4 +10.9 +14.5/E EqInstl d LG 29.42 +.4 +13.1 +16.9/C FI d TW 10.47 -.2 -.3 +1.7/E SmCptlEqIns d SG 21.66 -3.6 +17.5 +13.7/ELSVValEq LV 29.28 -.6 +1.1 +13.3/CLaudusIntlMktMtrsInv FG 25.42 -1.7 -4.1 +9.4/B IntlMktMtrsSel FG 25.41 -1.7 -4.0 +9.6/B SCMktMtrsInv SB 19.43 -3.6 +5.5 +12.5/D USLgCpGr LG 23.33 +.2 +20.6 +19.7/ALazardDevMEqIns EM 12.38 -2.2 -13.9 +12.2/A EMDbtInstl EB 7.46 +1.7 -7.6 +4.1/D EMEqBlndInstl EM 11.04 -2.6 -14.6 +10.3/B EMEqInstl EM 17.08 -.4 -14.4 +9.2/C EMEqOpen b EM 17.53 -.5 -14.6 +8.9/C EMMltAsstInstl EM 8.37 -1.2 -13.1 +5.2/E GlbLtdInfrsIns XO 15.53 +1.0 +1.5 +11.2/A GlbLtdInfrsOpn b XO 15.54 +1.0 +1.3 +10.9/A IntlEqInstl FB 19.00 +.3 -2.7 +4.9/E IntlEqOpen b FB 19.17 +.3 -2.9 +4.7/E IntlSmCpEqInstl FR 12.61 -2.5 -6.6 +8.6/D IntlStratEqIns FG 15.87 +.6 +1.1 +7.8/D IntlStratEqOpen b FG 15.97 +.6 +.9 +7.5/D OpporStrInstl TV 10.42 -.6 +.1 +8.1/A USCorpIncInstl HY 4.75 +.4 +.6 +5.3/E USEqConcntrIns LB 16.12 -.1 +7.5 +11.8/E USEqSelInstl LB 13.60 +1.3 +12.0 +13.8/D USRltyEqOpen b SR 18.49 -4.2 -1.8 +5.3/C USSmMidCpEqIns SB 15.35 -2.7 +6.5 +13.0/DLee Financial GroupHawaiiMuniInv b SI 10.81 -.7 -1.1 +1.1/CLeutholdCorInvmInstl d TV 20.45 -2.0 -.2 +6.2/C CorInvmRetail d TV 20.42 -2.0 -.3 +6.1/C GlbInstl d IH 9.20 -.9 -4.5 +4.3/E GrizzlyShrt BM 17.71 +1.9 -12.3 -17.1/BLitman GregoryMtrsEqInstl LG 20.44 -.7 +7.0 +14.8/E MtrsIntlInstl FB 16.78 -1.7 -5.4 +3.4/ELongleaf PartnersIntl FB 16.91 -2.4 +1.7 +12.9/A LnglfPtnrs LB 27.84 -1.1 +3.7 +14.1/D SmCap MB 30.48 ... +10.4 +15.2/ALoomis SaylesBdInstl MU 13.55 +.5 +.8 +5.1/B BdRetail b MU 13.48 +.5 +.6 +4.9/B CorPlusBdA m CI 12.47 -.7 -1.3 +3.2/A FI MU 13.40 +.4 +.6 +5.9/A GlbBdInstl IB 16.07 -1.1 -3.3 +2.4/B GlbBdRetail b IB 15.77 -1.1 -3.5 +2.1/C GrY LG 17.06 -.6 +9.9 +18.5/B InstlHiInc HY 6.92 +1.5 +3.1 +8.7/A InvmGradeBdA m CI 10.96 +.1 -.2 +3.8/A InvmGradeBdC m CI 10.83 ... -.8 +3.0/A InvmGradeBdY CI 10.97 +.1 +.1 +4.1/A InvmGradeFI CI 12.18 +.6 +.5 +4.8/A LtdTrmGvtAgcA m GS 11.08 -.4 -.2 +.2/C SmCpGrInstl SG 30.91 -3.5 +21.7 +18.6/B SmCptlValInstl SB 35.23 -3.1 +3.0 +13.8/C SmCptlValRetail b SB 34.62 -3.1 +2.7 +13.6/C StratIncA m MU 14.38 +.7 +1.5 +5.4/A StratIncC m MU 14.51 +.7 +1.0 +4.6/BLord AbbettAffiliatedA m LV 16.36 +.8 +5.1 +13.8/B AffiliatedC m LV 16.41 +.7 +4.5 +13.0/C AffiliatedF b LV 16.36 +.9 +5.3 +14.0/B AffiliatedI LV 16.43 +.9 +5.4 +14.1/B AlphaStratA m SG 29.57 -2.6 +11.2 +14.1/E AlphaStratC m SG 24.93 -2.7 +10.5 +13.2/E AlphaStratF b SG 29.77 -2.6 +11.3 +14.2/E BdDebA m MU 8.02 +.2 +1.0 +7.0/A BdDebC m MU 8.05 +.2 +.6 +6.4/A BdDebF b MU 8.01 +.2 +1.0 +7.1/A BdDebI MU 7.98 +.2 +1.1 +7.2/A BdDebR3 b MU 8.01 +.1 +.7 +6.7/A CATxFrIncA m MC 10.72 -1.1 -.4 +2.7/B CalibRtdDivGrA m LB 16.23 +1.5 +6.7 +15.3/C CalibRtdDivGrC m LB 16.03 +1.5 +6.1 +14.4/C CnvrtA m CV 14.05 -.6 +7.8 +11.7/A CnvrtI CV 14.13 -.5 +8.0 +11.9/A CorFIA m CI 10.42 -1.0 -2.1 +.9/D CorFIF b CI 10.42 -1.0 -2.1 +1.0/D DevelopingGrA m SG 31.17 -3.5 +33.7 +18.1/B DevelopingGrF b SG 32.30 -3.5 +33.7 +18.3/B DevelopingGrI SG 35.72 -3.5 +33.9 +18.4/B DevelopingGrR3 b SG 30.27 -3.6 +33.3 +17.8/B EmMktsBdI EB 4.96 +1.7 -4.4 +4.0/D FdmtlEqA m LV 13.43 +.9 +3.7 +12.2/D FdmtlEqC m LV 11.93 +.8 +3.2 +11.4/D FdmtlEqF b LV 13.30 +.9 +3.8 +12.4/D FdmtlEqI LV 13.52 +.9 +3.9 +12.5/C FdmtlEqR3 b LV 13.18 +.9 +3.5 +11.9/D FltngRtA m BL 9.17 +.7 +3.7 +5.5/B FltngRtC m BL 9.18 +.6 +3.4 +4.8/C FltngRtF b BL 9.17 +.8 +3.9 +5.6/A FltngRtI BL 9.18 +.8 +4.0 +5.7/A GrOppsA m MG 22.62 -.5 +11.0 +11.7/E GrOppsI MG 25.73 -.5 +11.3 +12.0/E HYA m HY 7.47 +.4 +1.3 +7.8/A HYC m HY 7.44 +.5 +.9 +7.1/B HYF b HY 7.46 +.4 +1.4 +7.9/A HYI HY 7.51 +.5 +1.5 +8.0/A HYMuniBdA m HM 11.89 -.8 +3.9 +5.2/A HYMuniBdC m HM 11.90 -.8 +3.5 +4.6/B HYMuniBdF b HM 11.90 -.8 +4.0 +5.3/A IncA m TW 2.73 -.4 -1.9 +4.0/B IncC m TW 2.74 -.8 -2.3 +3.3/C IncF b TW 2.73 -.3 -1.8 +4.1/A IntermTxFrA m MI 10.58 -.7 -.2 +1.8/B IntermTxFrC m MI 10.56 -.7 -.8 +1.1/D IntermTxFrF b MI 10.57 -.7 -.2 +1.9/B IntlDivIncA m FV 7.22 +.6 -5.8 +5.5/D IntlDivIncI FV 7.26 +.6 -5.7 +5.8/D IntlEqA m FB 13.36 -.8 -6.4 +5.3/E IntlEqF b FB 13.29 -.8 -6.3 +5.5/E IntlEqI FB 13.49 -.8 -6.2 +5.6/E IntlOppsA m FQ 18.60 -1.7 -10.1 +7.4/D IntlOppsI FQ 19.12 -1.7 -9.9 +7.7/D MidCpStkA m MV 30.83 -.6 +3.1 +9.3/E MidCpStkF b MV 30.61 -.6 +3.2 +9.5/E MidCpStkI MV 30.65 -.6 +3.3 +9.6/E MidCpStkP b MV 29.85 -.6 +3.0 +9.1/E MltAsstBalOppA m MA 12.02 +.2 +3.0 +8.4/C MltAsstBalOppC m MA 11.95 +.1 +2.4 +7.5/D MltAsstGlbOppA m IH 11.52 +.1 +.1 +7.2/B MltAsstGrA m AL 17.83 -.1 +2.9 +9.1/D MltAsstGrC m AL 17.67 -.1 +2.3 +8.3/E MltAsstIncA m CA 15.10 -.1 +2.6 +6.8/B MltAsstIncC m CA 15.33 -.1 +2.1 +6.0/C NYTxFrA m MY 11.04 -.9 -.4 +2.1/B NewJerseyTxFrA m MJ 4.90 -.8 +.5 +3.2/A NtnlTxFrIncA m ML 11.08 -.9 -.5 +2.8/B NtnlTxFrIncC m ML 11.09 -1.1 -.9 +2.2/C NtnlTxFrIncF b ML 11.07 -1.0 -.4 +2.9/B ShrtDurIncA m CS 4.16 -.1 +.8 +2.1/A ShrtDurIncC m CS 4.19 +.1 +.3 +1.6/B ShrtDurIncF b CS 4.16 +.1 +.8 +2.3/A ShrtDurIncI CS 4.16 +.1 +.9 +2.4/A ShrtDurTxFrA m MS 15.41 -.4 +.3 +.5/D ShrtDurTxFrC m MS 15.41 -.4 -.1 -.2/E ShrtDurTxFrF b MS 15.41 -.4 +.4 +.6/C SmCpValA m SB 22.61 -2.5 +10.7 +13.6/C SmCpValI SB 26.81 -2.5 +10.9 +13.9/C TtlRetA m CI 9.93 -.7 -2.0 +1.6/B TtlRetC m CI 9.92 -.7 -2.4 +1.0/D TtlRetF b CI 9.93 -.7 -1.9 +1.7/B TtlRetI CI 9.95 -.7 -1.7 +1.8/B ValOppsA m MB 21.31 -.7 +6.1 +11.1/C ValOppsC m MB 18.94 -.8 +5.5 +10.3/D ValOppsF b MB 21.75 -.7 +6.2 +11.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 52

ValOppsI MB 22.17 -.7 +6.3 +11.4/CLyricalUSValEqInstl LV 18.38 +1.7 -1.3 +11.6/DM.D. SassEqIncPlusInstl XR 10.96 -.6 +.1 +4.0/DMFSAgrsGrAllcA m XM 24.65 -.3 +6.7 +13.0/A AgrsGrAllcB m XM 24.20 -.4 +6.1 +12.2/B AgrsGrAllcC m XM 23.95 -.4 +6.1 +12.2/B AlabamaMuniBdA m SL 9.90 -.9 -.4 +1.8/B ArkansasMuniBdA m SL 9.56 -1.0 -.1 +1.7/B BlnRsrCorEqA m LB 29.90 +.9 +8.9 +14.0/D BlnRsrCorEqI LB 30.35 +1.0 +9.1 +14.3/C CAMuniBdA m MC 5.87 -1.0 -.4 +2.8/B CnsrvAllcA m CA 15.64 -.4 +2.0 +6.2/C CnsrvAllcB m CA 15.56 -.5 +1.5 +5.4/D CnsrvAllcC m CA 15.41 -.5 +1.4 +5.4/D CnsrvAllcI CA 15.78 -.4 +2.3 +6.5/B CorEqA m LB 34.29 +.3 +10.8 +16.5/A CorEqC m LB 29.92 +.3 +10.2 +15.7/B CorpBdA m TW 13.36 -1.0 -3.3 +2.6/D CorpBdC m TW 13.32 -1.0 -3.9 +1.9/E CorpBdI TW 13.35 -1.0 -3.1 +2.8/D EMEqA m EM 32.79 -3.1 -6.6 +11.6/A GeorgiaMuniBdA m SL 10.46 -.9 -.5 +1.7/B GlbEqA m WS 44.71 +.3 +2.6 +11.6/C GlbEqC m WS 39.33 +.2 +2.0 +10.8/C GlbGrA m WS 43.88 +.5 +7.8 +15.1/A GlbHYA m HY 6.09 +.9 +.7 +6.5/C GlbTtlRetA m IH 17.75 -.3 -1.1 +6.8/C GlbTtlRetC m IH 17.83 -.4 -1.8 +6.0/D GovtSecA m GI 9.39 -1.3 -2.1 -.3/C GrA m LG 108.01 +1.1 +20.5 +19.4/A GrAllcA m AL 21.63 -.2 +5.3 +11.1/B GrAllcB m AL 21.35 -.3 +4.7 +10.3/C GrAllcC m AL 21.12 -.3 +4.7 +10.3/C GrAllcI AL 21.85 -.2 +5.5 +11.4/A GrB m LG 87.31 +1.0 +19.8 +18.5/B GrC m LG 86.64 +1.0 +19.8 +18.5/B GrI LG 114.72 +1.1 +20.7 +19.7/A HiIncA m HY 3.36 +.7 +1.3 +6.4/D HiIncI HY 3.35 +.8 +1.4 +6.7/C InstlIntlEq FG 25.49 -.7 +.1 +9.2/B IntlDvrsfctnA m FB 19.70 -1.0 +.1 +10.8/A IntlGrA m FG 34.62 -.7 +2.5 +12.4/A IntlNwDscA m FR 34.84 -1.2 +.3 +10.9/B IntlNwDscC m FR 33.09 -1.3 -.3 +10.1/C IntlNwDscI FR 35.90 -1.2 +.5 +11.2/B IntlValA m FB 43.91 -.6 +1.7 +11.9/A LtdMatA m CS 5.89 ... +.6 +1.0/C LtdMatC m CS 5.88 -.2 -.2 +.1/E MAInvsGrStkA m LG 31.77 +1.3 +14.2 +17.6/C MAInvsGrStkB m LG 27.51 +1.2 +13.6 +16.7/C MAInvsGrStkC m LG 27.27 +1.2 +13.6 +16.7/C MAInvsGrStkI LG 32.68 +1.3 +14.4 +17.8/C MAInvsTrustA m LB 34.73 +.7 +8.5 +14.8/C MAInvsTrustB m LB 33.61 +.6 +7.9 +13.9/D MAInvsTrustC m LB 32.97 +.6 +7.9 +13.9/D MAInvsTrustI LB 33.82 +.7 +8.7 +15.0/C MAMuniBdA m MT 10.76 -1.0 -.5 +1.9/A MISMuniBdA m SL 9.43 -.8 -.3 +1.7/B MidCpGrA m MG 18.95 -1.1 +18.5 +17.0/B MidCpGrC m MG 15.24 -1.2 +17.9 +16.2/B MidCpGrI MG 20.06 -1.1 +18.8 +17.3/B MidCpValA m MV 24.05 -1.2 +3.5 +11.2/C MidCpValC m MV 22.52 -1.3 +2.8 +10.4/D MidCpValI MV 24.67 -1.2 +3.7 +11.5/C ModAllcA m MA 18.25 -.4 +3.6 +8.6/C ModAllcB m MA 18.04 -.5 +3.0 +7.8/D ModAllcC m MA 17.92 -.5 +3.1 +7.8/D ModAllcI MA 18.49 -.4 +3.8 +8.8/C MrylndMuniBdA m SL 10.56 -.7 +.2 +2.1/A MuniHiIncA f HM 8.10 -.7 +1.5 +4.3/B MuniHiIncC m HM 8.11 -.8 +.7 +3.3/D MuniIncA m ML 8.55 -.8 -.2 +2.7/B MuniIncC m ML 8.58 -.9 -.7 +1.9/D MuniLtdMatA m MS 7.99 -.4 +.1 +1.3/A MuniLtdMatC m MS 7.99 -.6 -.5 +.4/D NAMuniBdA m SL 11.33 -.9 -.5 +1.7/B NYMuniBdA m MY 10.74 -.9 -.4 +2.3/B NewDiscvA m SG 32.25 -3.2 +18.3 +17.8/B NewDiscvC m SG 26.04 -3.2 +17.6 +16.9/C NewDiscvI SG 35.67 -3.1 +18.5 +18.1/B PEMuniBdA m MP 10.04 -.8 +.2 +2.6/A RsrchA m LB 46.67 +.4 +10.9 +15.6/B RsrchC m LB 42.00 +.3 +10.2 +14.8/C RsrchI LB 47.97 +.4 +11.1 +15.9/B RsrchIntlA m FB 19.07 -.6 -1.2 +8.2/B RsrchIntlI FB 19.74 -.7 -1.1 +8.4/B SCMuniBdA m SL 11.71 -.8 -.2 +1.7/B StratIncA m MU 6.35 -.5 -2.0 +3.5/D TENMuniBdA m SL 10.15 -.8 ... +1.8/B TechA m ST 45.26 -.9 +23.3 +26.0/B TechC m ST 39.11 -.9 +22.6 +25.1/B TtlRetA m MA 19.12 +.2 +1.4 +8.0/D TtlRetB m MA 19.15 +.2 +.9 +7.2/E TtlRetBdA m CI 10.28 -.9 -2.3 +1.4/C TtlRetBdC m CI 10.29 -1.1 -2.9 +.6/E TtlRetBdI CI 10.28 -.9 -2.2 +1.6/B TtlRetC m MA 19.25 +.2 +.9 +7.2/E TtlRetI MA 19.11 +.2 +1.6 +8.3/D UtlsA m SU 20.62 -.6 +4.1 +8.4/E UtlsB m SU 20.52 -.6 +3.4 +7.6/E UtlsC m SU 20.52 -.6 +3.5 +7.6/E ValA m LV 41.12 +1.0 +2.5 +12.6/C ValB m LV 40.93 +.9 +1.9 +11.8/D ValC m LV 40.65 +1.0 +1.9 +11.8/D ValI LV 41.34 +1.0 +2.6 +12.9/C VirginiaMuniBdA m SL 10.88 -.8 ... +1.9/B WestVRMuniBdA m SL 10.75 -.9 -.2 +1.7/BMacquarie InvestmentPldCorePlusBond CI 9.93 -.7 -2.2 +1.5/C PldEmergingMkts d EM 7.98 -.2 -9.2 +7.0/D PldLbrSelIntlEq FV 14.48 +.1 -3.3 +6.6/CMadisonDivIncY LV 28.07 +1.3 +6.6 +15.6/A DiversIncA m MA 16.43 +.5 +3.3 +9.4/B InvsY LG 24.75 +1.1 +8.3 +15.8/D LgCpValA m LV 15.60 +2.1 +6.5 +13.1/C MidCpA m MG 10.30 -1.0 +8.9 +13.3/DMainStayBalA m MA 33.03 -.3 +2.3 +7.6/D BalI MA 33.10 -.3 +2.5 +7.9/D EpchGlbEqYldI WS 19.22 +.7 -1.4 +7.6/E EpchUSAllCpI LB 30.23 ... +6.2 +14.2/D EpchUSSmCpI SB 32.27 -3.5 +1.1 +10.8/E EpochIntlChoI FB 35.71 ... -1.0 +7.4/C FltngRtA m BL 9.34 +.7 +3.4 +4.6/C FltngRtC m BL 9.34 +.6 +2.8 +3.8/E IdxdBdI CI 10.16 -1.1 -2.4 +.6/E IncBldrA m IH 19.18 +.1 -.4 +7.3/B LgCpGrA m LG 11.12 +1.1 +22.9 +18.6/B MAPA m LB 44.78 +.9 +9.6 +14.7/C MAPC m LB 39.73 +.8 +8.8 +13.6/D MAPI LB 46.19 +.9 +9.8 +15.0/C MKCnvrtA m CV 18.22 -.5 +9.1 +11.2/B MKCommonStkA m LB 28.37 +.5 +10.9 +15.6/B MKEMDbtA m EB 10.04 +1.2 -4.2 +7.5/A MKGovtA m GI 7.96 -1.1 -2.4 -.2/C MKIntlEqA m FG 17.27 -3.4 +1.8 +10.2/B MKSP500IdxA m LB 53.12 +.9 +10.6 +16.2/B MKSP500IdxI LB 53.86 +1.0 +10.8 +16.5/A MKSTMuniI MS 9.54 -.1 +1.3 +1.1/A MKTtlRetBdI CI 10.18 -.9 -2.3 +2.0/B MKTxFrBdA m ML 9.89 -.5 +.7 +3.1/A MKUnconsBdA m NT 8.72 +.4 +.4 +4.2/B MacKHYCorpBdA m HY 5.63 +.3 +2.1 +7.4/B MacKHYCorpBdB m HY 5.60 +.2 +1.5 +6.5/C MacKHYCorpBdC m HY 5.61 +.4 +1.7 +6.5/CMairs & PowerBalInv MA 96.62 +.9 +4.5 +10.0/A GrInv LB 130.62 +1.3 +8.4 +15.1/C SmCp d SB 28.22 -2.7 +11.5 +16.8/AManaged Account SeriAdvtgGlobalSmCp SW 13.68 -2.6 +2.4 +11.2/D MidCapDiv MV 13.01 +.2 +8.3 +13.7/BManning & NapierCorBdS CI 10.24 -1.0 -2.2 +.8/D DiversTxEx MS 10.78 -.7 -.9 +.3/E IntlSs FB 8.52 -2.0 -6.7 +8.1/B NYTxEx SS 10.22 -.7 -1.1 +.2/D PrBlndCnsrvTrmS CA 13.73 -.3 +.9 +4.7/E PrBlndExtndTrmS MA 17.69 -.4 +2.5 +7.2/E PrBlndMaxTrmS XM 22.18 -.2 +6.7 +12.6/B PrBlndModTrmS CA 13.63 -.5 +1.4 +5.3/D UnconsBdS NT 10.30 +.1 +.3 +2.4/DMarathon FundsVal LB 29.40 +.1 +7.9 +13.4/DMarketeldA m LO 16.54 +.4 -4.0 +3.7/D I LO 16.77 +.4 -3.8 +3.9/DMarsico21stCentury MG 32.72 -.4 +18.7 +16.5/B Foc LG 20.19 -.7 +18.3 +15.8/D Glb b WS 16.98 -1.8 +17.5 +18.0/A Gr LG 20.65 -.4 +17.3 +15.1/D IntlOpps b FG 19.96 -5.0 -1.3 +10.4/BMassMutualPrmCorBdA m CI 10.40 -1.0 -1.9 +1.0/D PrmCorBdAdmin CI 10.50 -.9 -1.7 +1.3/C PrmCorBdI CI 10.62 -.9 -1.4 +1.6/B PrmCorBdR5 CI 10.65 -.9 -1.5 +1.5/C PrmCorBdSvc CI 10.58 -.9 -1.6 +1.4/C PrmDiscpGrR5 LG 14.40 +.2 +15.1 +18.5/B PrmDiscpGrSvc LG 14.43 +.2 +15.0 +18.4/B PrmDiscpValR5 LV 17.19 +.5 +4.2 +12.9/C PrmDiscpValSvc LV 17.06 +.5 +4.2 +12.8/C PrmDiversBdR5 CI 9.75 -.8 -1.4 +2.1/A PrmGlbAdmin WS 15.97 -2.5 +2.2 +12.8/B PrmGlbR5 WS 15.99 -2.5 +2.3 +13.0/B PrmHYI HY 9.28 +.7 +2.8 +8.0/A PrmInfPrtIncI IP 10.19 -1.5 -1.1 +1.9/B PrmInfPrtIncR5 IP 10.19 -1.5 -1.2 +1.8/B PrmInfPrtIncSvc IP 10.15 -1.6 -1.3 +1.7/B PrmIntlEqR5 FG 12.90 -3.4 -6.2 +6.3/E PrmMainStrtR5 LB 12.04 +.3 +6.9 +13.6/D PrmShrtDurBdA m CS 10.14 +.1 +1.0 +1.5/B PrmShrtDurBdI CS 10.30 +.2 +1.5 +2.0/A PrmShrtDurBdR5 CS 10.33 +.2 +1.4 +1.9/A PrmShrtDurBdSvc CS 10.25 +.1 +1.3 +1.8/A PrmSmCpOppsA m SB 15.72 -4.7 +10.0 +14.6/B PrmSmCpOppsR5 SB 16.24 -4.6 +10.4 +15.1/B PrmStrEMkI EM 12.59 -2.3 -5.7 +11.4/A ReSTbyJPM2020A m TE 13.20 -.4 +1.9 +7.3 ReSTbyJPM2020Ad TE 13.28 -.4 +2.2 +7.5 ReSTbyJPM2020Sv TE 13.32 -.3 +2.2 +7.7 ReSTbyJPM2030A m TH 13.72 -.6 +2.9 +9.4/C ReSTbyJPM2030Ad TH 13.82 -.6 +3.1 +9.7/B ReSTbyJPM2030Sv TH 13.84 -.6 +3.2 +9.8/B ReSTbyJPM2040Ad TJ 13.71 -.6 +3.6 +10.5/D ReSTbyJPM2040Sv TJ 13.75 -.6 +3.7 +10.5/D Rsl2000SCIdxI SB 14.50 -3.8 +9.8 +16.1/A RtrSmtModA m MA 10.59 -.4 +2.2 +7.3 RtrSmtModAdmin MA 10.57 -.4 +2.4 +7.6 RtrSmtModGrA m AL 11.21 -.4 +3.6 +10.0 RtrSmtModGrAdm AL 11.19 -.4 +3.8 +10.3 SP500IdxAdmin LB 20.27 +.9 +10.6 +16.3/B SP500IdxI LB 20.57 +1.0 +10.9 +16.7/A SP500IdxR4 b LB 20.03 +.9 +10.5 +16.1/B SP500IdxR5 LB 20.61 +.9 +10.8 +16.6/A SP500IdxSvc LB 20.63 +.9 +10.7 +16.4/A SPMidCpIdxI MB 15.15 -1.9 +6.5 +14.6/A SelBlChpGrA m LG 21.74 -.2 +14.8 +19.0/B SelBlChpGrAdm LG 22.70 -.2 +15.0 +19.3/A SelBlChpGrR5 LG 23.24 -.2 +15.2 +19.6/A SelBlChpGrSvc LG 23.02 -.2 +15.1 +19.4/A SelDvrsValR5 LV 13.62 +.8 +6.5 +14.2/B SelEqOpportsA m LB 17.02 +.8 +9.0 +17.2/A SelEqOpportsAdm LB 17.88 +.8 +9.2 +17.5/A SelEqOpportsI LB 18.45 +.9 +9.4 +17.9/A SelEqOpportsR5 LB 18.52 +.9 +9.4 +17.7/A SelEqOpportsSvc LB 18.14 +.8 +9.3 +17.6/A SelFdmtlValA m LV 11.91 +.8 +3.0 +11.5/D SelFdmtlValAdm LV 12.09 +.8 +3.3 +11.8/D SelFdmtlValI LV 12.02 +.8 +3.5 +12.2/D SelFdmtlValR5 LV 12.07 +.8 +3.4 +12.0/D SelFdmtlValSvc LV 12.01 +.8 +3.4 +11.9/D SelGrOppsA m LG 11.21 -.8 +20.0 +16.1/D SelGrOppsAdmin LG 12.09 -.8 +20.2 +16.4/D SelGrOppsI LG 13.08 -.8 +20.4 +16.8/C SelGrOppsR5 LG 12.94 -.7 +20.5 +16.7/C SelGrOppsSvc LG 12.57 -.7 +20.4 +16.6/C SelMCValI MV 14.06 -1.4 +2.6 +13.0/B SelOverseasI FB 9.33 -.7 -4.2 +8.2/B SelOverseasR5 FB 9.36 -.7 -4.2 +8.1/B SelSmCoValI SV 11.96 -2.9 +4.6 +13.4/B SelSmCoValR5 SV 12.02 -3.0 +4.5 +13.3/B SelSmCpGrEqI SG 18.68 -3.0 +18.3 +17.3/C SelSmCpGrEqR5 SG 18.46 -3.0 +18.2 +17.1/C SelStratBdAdm CI 10.09 -.3 -3.0 +2.1 SelStratBdR5 CI 10.13 -.3 -2.9 +2.3 SelStratBdSvc CI 10.12 -.4 -3.0 +2.1 SelTtlRetBdI CI 9.57 -1.1 -1.8 +1.3/C SelTtlRetBdR5 CI 9.55 -1.1 -1.8 +1.1/C SelTtlRetBdSvc CI 9.58 -1.2 -1.9 +1.1/C SelectMdCpGrA m MG 20.54 -.6 +11.0 +14.3/C SelectMdCpGrAdm MG 22.17 -.6 +11.2 +14.6/C SelectMdCpGrI MG 23.94 -.5 +11.5 +15.0/C SelectMdCpGrR5 MG 23.72 -.5 +11.4 +14.8/C SelectMdCpGrSvc MG 23.16 -.6 +11.3 +14.7/CMatrix AdvisorsAdvsVal LV 75.89 +.9 +6.0 +13.3/CMatthewsAsiaDivInv DP 18.54 -.1 -4.5 +11.4/C AsiaGrInv DP 26.42 -3.9 -3.0 +14.1/A AsiaInnovtrInv PJ 12.62 -4.5 -11.1 +11.2/B AsianGrIncInv PJ 16.20 +.1 -6.0 +5.9/E ChinaInv CH 19.40 -4.3 -12.6 +11.9/C IndiaInv EI 29.07 -13.6 -15.3 +3.7/C JapanInv JS 24.00 -.2 -.5 +12.6/C KoreaInv MQ 5.86 -.5 -15.2 +5.5/C PacTigerInv PJ 28.61 -4.4 -9.6 +10.2/CMcKeeIntlEqInstl d FB 13.15 +1.1 -5.2 +8.4/BMeederBalRetail b TV 12.01 -.3 +4.0 +7.9 MuireldRetail b TV 8.04 -.1 +6.8 +11.2/AMergerInv b NE 16.86 +1.0 +5.8 +3.7/AMeridianContrarianLgcy d MG 47.51 -1.2 +13.2 +19.3/A EqIncLegacy d LG 19.39 -1.8 +21.4 +20.7/A GrLegacy d SG 46.95 -1.9 +12.8 +18.9/BMerkHardCcyInv b IB 9.35 +.2 -4.5 +.3/EMetropolitan WestFltngRtIncIs BL 10.05 +.6 +3.1 +4.2 HYBdInstl HY 9.54 +.6 +1.4 +5.3 HYBdM b HY 9.55 +.7 +1.2 +5.0 IntermBdInstl CI 10.09 -.5 -.8 +.7 LowDurBdI CS 8.58 ... +.4 +1.0 LowDurBdM b CS 8.57 -.2 +.1 +.8 StratIncInstl NT 7.89 +.2 +.8 +2.7 TtlRetBdI CI 10.31 -.6 -1.3 +1.2 TtlRetBdM b CI 10.32 -.6 -1.4 +1.0 TtlRetBdPlan CI 9.71 -.6 -1.2 +1.3 UltraShrtBdIns UB 4.25 ... +.9 +1.0 UnconsBdI NT 11.75 +.2 +1.1 +2.9 UnconsBdM b NT 11.76 +.2 +.8 +2.6MillerOppC m MB 27.22 -3.6 +20.7 +14.7/A OppI MB 31.52 -3.6 +21.7 +15.9/AMondrianEmergMktsEq EM 7.50 -.8 -9.7 +6.5/E IntlEq FV 15.24 +.1 -3.1 +7.0/BMonettaCoreGr b LG 26.83 +.3 +11.8 +16.5/D Monetta LG 21.56 +2.1 +14.1 +14.8/EMorgan StanleyEuropeanEqIncB m ES 17.99 -1.7 +.9 +5.7/C GlbFIOppsA m MU 5.59 +.5 +1.0 +4.4/C GlbFIOppsI MU 5.65 +.3 +1.2 +4.7/B InsInAcIntlAlI d FB 13.64 -1.7 -5.4 +6.0/D InsInEMI d EM 24.37 -3.1 -12.8 +7.1/D InsInGlbFrnchI WS 26.63 +2.0 +8.6 +14.4/A InsInGrA m LG 49.17 -2.3 +26.5 +23.9/A InsInGrI LG 51.65 -2.3 +26.7 +24.2/A InsInIntEqA m FB 17.32 +.1 -2.3 +6.5/D InsInIntEqI d FB 17.59 +.2 -2.0 +6.9/D InsIncSmCGrI d SG 13.18 -4.3 +20.9 +12.9/E InsIncUSRlEstI SR 13.90 -5.3 -1.2 +4.7/D InsMidCpGrA m MG 19.07 -1.8 +33.6 +17.8/A InsMidCpGrI MG 22.54 -1.7 +33.9 +18.1/A InsShDrIncI CS 8.11 +.1 +1.4 +3.7/A InstlCorpBdI TW 11.65 -.7 -3.0 +5.8/A InstlCrPlsFIA m CI 10.74 -.8 -1.7 +4.9/A InstlCrPlsFIIns CI 10.72 -.8 -1.4 +5.3/A InstlGlbStrA m IH 16.83 -.2 -.1 +7.2/C InstlGlbStrIns IH 16.99 -.2 +.1 +7.5/B MltCpGrTrustA m LG 41.54 -1.9 +30.4 +25.2/A MltCpGrTrustI LG 45.78 -1.9 +30.7 +25.6/A USGovtSecB m CI 8.30 -1.3 -2.0 +.9/D USGovtSecI CI 8.30 -1.3 -1.8 +1.2/CMotley FoolGlbOppInv WS 25.37 -2.1 +11.7 +15.3/A SMCapGrInv MG 26.44 -3.2 +8.6 +15.7/BMuhlenkampMuhlenkamp LB 53.74 -.6 -2.7 +4.2/ENationwideA m LB 27.44 +.9 +10.2 +15.4/B BdIdxA m CI 10.56 -1.2 -2.6 +.3/E BdIdxInstl CI 10.54 -1.2 -2.3 +.7/D DynUSGrInstl LG 14.36 +.6 +17.3 +17.3/C InDeAgrsA m XM 10.48 -.5 +3.5 +11.7/C InDeAgrsSvc b XM 10.51 -.4 +3.5 +11.7/C InDeCnsrvSvc b XY 10.24 -.4 +.4 +3.6/D InDeMdA m MA 10.32 -.3 +2.7 +8.4/C InDeMdC m MA 10.11 -.3 +2.2 +7.6/D InDeMdlyAgrC m AL 10.45 -.4 +2.8 +9.8/D InDeMdlyAgrsA m AL 10.78 -.3 +3.3 +10.6/B InDeMdlyAgrsSvc b AL 10.75 -.3 +3.2 +10.5/B InDeMdlyCnsC m CA 10.21 -.4 +1.1 +5.3/D InDeMdlyCnsSvc b CA 10.33 -.4 +1.6 +6.0/C InDeModSvc b MA 10.27 -.3 +2.6 +8.4/C InstlSvc LB 26.95 +1.0 +10.4 +15.7/B IntlIdxA m FB 8.16 +.1 -2.4 +7.7/C IntlIdxR6 FB 8.22 +.2 -2.1 +8.1/B MidCpMktIdxA m MB 18.76 -1.9 +6.2 +14.1/B MidCpMktIdxIns MB 19.07 -1.9 +6.5 +14.6/A S&P500IdxA m LB 17.56 +1.0 +10.5 +16.1/B S&P500IdxInsSv LB 17.66 +.9 +10.6 +16.3/B S&P500IdxInstl LB 17.71 +1.0 +10.9 +16.6/A S&P500IdxSvc b LB 17.57 +.9 +10.5 +16.2/B SmCpIdxA m SB 15.02 -3.9 +9.4 +15.5/B SmCpIdxInstl SB 15.33 -3.8 +9.8 +16.0/BNatixisIIOakmarkA m LB 25.70 +.5 +5.8 +16.0/B IIOakmarkC m LB 22.25 +.4 +5.2 +15.1/C IUSEqOppsA m LG 39.61 -.4 +9.7 +18.4/B IUSEqOppsC m LG 27.20 -.5 +9.0 +17.5/C IUSEqOppsY LG 45.95 -.4 +9.9 +18.6/B IVghnNlsnSCVlA m SB 18.88 -2.5 +4.0 +10.2/ENeedhamGrRetail b MG 44.76 -2.4 +4.3 +8.8/ENeuberger BermanCorBdInstl CI 9.86 -.8 -2.4 +1.1/C EmMktsDbtInstl EB 8.19 +2.1 -6.9 +5.4/C EmMktsEqInstl EM 18.59 -3.4 -13.5 +10.8/B EmMktsEqR6 EM 18.61 -3.4 -13.5 +10.9/B EqIncA m LV 13.30 -.9 +3.2 +11.6/D EqIncC m LV 13.22 -.9 +2.6 +10.7/E EqIncInstl LV 13.34 -.9 +3.4 +12.0/D FltngRtIncInstl BL 9.90 +.6 +3.1 +4.2/D FocInv LB 28.79 +.3 +8.5 +13.1/D FocTrust b LB 28.75 +.3 +8.3 +12.9/E GenesisAdv b SG 63.68 -2.4 +10.4 +15.0/D GenesisInstl SG 63.72 -2.3 +10.8 +15.6/D GenesisInv SG 63.74 -2.3 +10.7 +15.4/D GenesisR6 SG 63.72 -2.3 +10.9 +15.7/D GenesisTrust SG 63.76 -2.4 +10.6 +15.3/D GrtChinaEqIns CH 14.31 -3.3 -10.5 +15.0/A GuardianInstl LG 19.61 +.3 +12.1 +16.8/C GuardianInv LG 19.58 +.3 +11.9 +16.6/C GuardianTrust b LG 19.56 +.3 +11.7 +16.4/D HiIncBdA m HY 8.52 +.7 +1.9 +6.4/C HiIncBdInstl HY 8.54 +.7 +2.4 +6.8/C HiIncBdInv HY 8.52 +.7 +2.2 +6.7/C HiIncBdR6 HY 8.54 +.7 +2.3 +6.9/C IntlEqInstl FG 13.09 -.7 -2.3 +8.4/C IntlEqInv FG 13.06 -.8 -2.5 +8.3/C IntlSelInstl FG 12.87 -.7 -1.6 +8.6/C IntrnsValInstl SB 18.25 -1.6 +11.7 +14.7/B LgCpValAdv b LV 32.96 +.2 +5.3 +14.8/A LgCpValInstl LV 32.97 +.3 +5.7 +15.4/A LgCpValInv LV 32.96 +.3 +5.5 +15.2/A LgCpValTrust b LV 32.96 +.2 +5.4 +15.0/A LgShA m LO 14.87 +.3 +3.3 +6.4/B LgShC m LO 14.16 +.2 +2.8 +5.6/C LgShInstl LO 15.19 +.3 +3.7 +6.8/B MdCpGrA m MG 16.69 -1.6 +13.5 +13.6/D MdCpGrInstl MG 16.75 -1.5 +13.8 +14.0/D MdCpGrInv MG 16.72 -1.6 +13.6 +13.8/D MdCpGrTrust MG 16.71 -1.6 +13.5 +13.7/D MltCpOppsA m LB 20.19 +1.2 +9.4 +16.8/A MltCpOppsInstl LB 20.36 +1.2 +9.7 +17.2/A MunImptIns MN 16.70 -.9 -1.3 +.9/D MuniIntermBdIns MI 11.45 -.8 -.8 +1.4/C RkBlCmdStrA m BB 6.41 +4.2 +3.7 +3.3/A RlEsttA m SR 12.71 -4.3 -2.1 +6.5/B RlEsttInstl SR 12.75 -4.2 -1.8 +6.9/A RlEsttTrust b SR 12.71 -4.2 -1.9 +6.7/A ShrtDurBdInstl CS 7.66 ... +.5 +.7/D ShrtDurHiIncIns HY 9.54 +.5 +2.1 +4.8/E SmCpGrInv SG 43.81 -2.6 +24.9 +18.5/B StratIncA m MU 10.78 +.4 -.7 +3.7/D StratIncC m MU 10.77 +.4 -1.2 +2.9/D StratIncInstl MU 10.77 +.4 -.4 +4.1/C StratIncR6 MU 10.76 +.4 -.4 +4.1/C SustEqA m LB 41.50 -.9 +8.7 +13.9/D SustEqC m LB 41.41 -1.0 +8.1 +13.1/D SustEqInst LB 41.48 -.9 +9.0 +14.3/C SustEqInv LB 41.49 -.9 +8.8 +14.1/D SustEqR6 LB 41.48 -.9 +9.0 +14.4/C SustEqTrust b LB 41.51 -.9 +8.7 +13.9/D New AlternativesA f SW 54.65 -1.5 -1.6 +11.8/CNew CovenantBalGr MA 106.35 ... +5.2 +8.8/C BalInc CA 21.57 -.4 +2.4 +5.3/D Gr x LG 45.67 +.5 +9.8 +14.3/E Inc CS 22.43 -.8 -1.5 +.8/DNicholasEqIncI LV 21.09 -.2 +8.8 +12.1/D HiIncInstl HY 8.86 +.5 +.6 +4.1/E III MG 30.29 -.8 +9.5 +13.4/D LtdEditionInstl SG 30.23 -2.5 +14.9 +17.1/C Nicholas LG 67.86 +.5 +12.5 +9.3/E1919FinclSvcsA m SF 28.25 -2.4 +4.0 +16.7/A FinclSvcsC m SF 25.99 -2.4 +3.5 +15.9/A MrylndTxFrIncA m SI 15.22 -.6 -.4 +1.0/C SclyRspnsvBalA m MA 19.53 +.3 +9.2 +10.9/ANorth CountryEqGr LG 20.71 +.1 +15.8 +16.7/C IntermBd TW 9.77 -1.1 -2.6 +.1/ENortheast InvestorsNorthstInvTrust HY 4.55 +.2 -.2 +4.4/ENorthernActvMEmergMktEq d EM 20.04 -1.2 -7.7 +10.9/B ActvMIntlEq d FB 11.66 ... -.7 +8.9/A ArizonaTxEx SI 10.30 -.8 -1.0 +1.6/A BdIdx CI 10.09 -1.1 -2.2 +.8/D CAIntermTxEx MF 10.37 -.9 -.6 +1.3/C CATxEx MC 11.22 -1.1 -.9 +1.8/D CorBd CI 9.78 -1.0 -2.4 +.9/D EmMktsEqIdx d EM 11.66 -2.2 -9.3 +10.5/B FI CI 9.73 -.8 -2.0 +1.5/C GlbRlEsttIdx d GR 10.09 -4.2 -3.2 +5.9/B GlbTactAsstAllc IH 12.90 -.3 -.8 +7.6/B HYFI d HY 6.73 +.8 +2.4 +6.7/C HYMuni HM 8.54 -.9 -.5 +2.8/E IncEq LV 15.44 +1.0 +8.8 +14.7/A IntermTxEx MI 10.26 -.7 -1.0 +1.3/D IntlEq d FB 9.93 ... -3.2 +8.2/B IntlEqIdx d FB 12.64 +.2 -2.1 +8.1/B LgCpCor LV 20.52 +.2 +9.1 +15.0/A LgCpVal LV 17.12 +.8 +5.0 +11.7/D MidCpIdx MB 20.58 -1.9 +6.5 +14.7/A MltMgrGlbRlEstt d GR 10.48 -3.9 -.9 +4.8/C ShrtBd CS 18.52 ... +.5 +1.1/C ShrtIntermTxEx MS 10.17 -.4 +.2 +.4/D ShrtIntermUSGvt GS 9.48 -.4 -.7 -.3/D SmCpCor SB 27.75 -3.9 +8.5 +14.6/B SmCpIdx SB 14.95 -3.9 +9.8 +15.9/B SmCpVal SV 24.37 -3.8 +4.1 +13.1/C StkIdx LB 34.72 +1.0 +10.9 +16.7/A TxEx ML 10.30 -1.0 -1.3 +1.9/D USTrsIdx GI 20.59 -1.5 -2.3 -.3/CNuveenAlAmrMuniBdA m ML 11.28 -.9 -.8 +3.0/A AlAmrMuniBdC2 m ML 11.28 -1.0 -1.2 +2.4/B ArizonaMuniBdA m SL 10.52 -.9 -1.2 +2.1/A CAMuniBdA m MC 10.89 -1.2 -1.0 +2.7/B CAMuniBdI MC 10.90 -1.1 -.8 +2.9/B ClrdMuniBdA m SL 10.45 -.9 -.9 +2.3/A CnctMuniBdA m SL 10.26 -.8 -.7 +1.7/B CorBdI CI 9.33 -1.0 -2.1 +.9/D CorPlusBdA m CI 10.57 -.7 -2.1 +2.5/A CorPlusBdI CI 10.56 -.6 -1.8 +2.8/A DivValA m LV 15.63 +1.4 +6.9 +15.2/A DivValI LV 15.83 +1.4 +7.1 +15.5/A GeorgiaMuniBdA m SL 10.34 -1.0 -1.6 +.9/E HYMuniBdA m HM 17.06 -.8 +1.6 +5.6/A HYMuniBdC2 m HM 17.05 -.8 +1.2 +5.0/A HYMuniBdI HM 17.06 -.7 +1.7 +5.8/A HiIncBdA m HY 7.54 +.6 +2.2 +8.0/A HiIncBdI HY 7.57 +.8 +2.4 +8.3/A IntermDrMnBdA m MI 9.05 -.5 +.1 +2.2/A IntermDrMnBdI MI 9.08 -.5 +.4 +2.4/A KansasMnBdA m SL 10.51 -.5 +.9 +2.0/A KentuckyMnBdA m SL 10.47 -.9 -1.2 +1.4/C LgCpSelI LB 32.45 +1.4 +12.5 +19.0/A LgCpValA m LV 28.24 +.2 +8.8 +15.2/A LgCpValI LV 28.40 +.2 +9.0 +15.5/A LouisianaMnBdA m SL 10.92 -.6 +.1 +2.0/A LtdTrmMnBdA m MS 10.85 -.3 +.7 +1.1/A LtdTrmMnBdC2 m MS 10.83 -.3 +.5 +.7/C LtdTrmMnBdI MS 10.81 -.3 +.8 +1.3/A MAMnBdA m MT 9.81 -1.0 -1.6 +1.9/A MAMnBdI MT 9.80 -1.0 -1.6 +2.1/A MNIntermMnBdA m SM 10.12 -.7 -.8 +1.6/C MNIntermMnBdI SM 10.07 -.7 -.7 +1.7/B MNMnBdA m SM 11.37 -1.0 -1.1 +2.1/A MNMnBdI SM 11.36 -.9 -1.0 +2.3/A MichiganMnBdA m SL 11.17 -.8 -1.3 +1.8/B MichiganMnBdI SL 11.15 -.9 -1.2 +2.0/A MidCpGrOppsA m MG 40.90 -1.2 +11.2 +12.1/E MidCpGrOppsI MG 49.44 -1.1 +11.4 +12.3/E MidCpValA m MV 43.36 -1.0 +6.0 +14.5/A MidCpValI MV 43.54 -.9 +6.2 +14.8/A MissouriMnBdA m SL 11.01 -.9 -.5 +2.3/A MrylndMnBdA m SL 10.44 -.8 -.6 +2.2/A MrylndMnBdI SL 10.44 -.8 -.5 +2.4/A NAMnBdA m SL 10.50 -1.0 -2.0 +1.4/C NAMnBdI SL 10.54 -1.0 -1.8 +1.6/B NWQIntlValI FV 24.99 -1.0 -4.8 +6.3/C NWQSmCpValA m SB 54.58 -3.7 +4.0 +14.4/C NWQSmCpValI SB 56.12 -3.7 +4.2 +14.7/B NYMnBdA m MY 10.66 -.9 -1.0 +2.3/B NYMnBdI MY 10.67 -.9 -.9 +2.4/A NewJerseyMnBdA m MJ 11.08 -1.1 -.9 +2.8/B NewJerseyMnBdI MJ 11.12 -1.0 -.8 +3.0/B OhioMnBdA m MO 11.16 -.6 -.6 +2.0/B OhioMnBdI MO 11.12 -.6 -.4 +2.1/A OrgIntermMnBdI SI 9.98 -.8 -1.0 +1.2/B PEMnBdA m MP 10.66 -.7 -.6 +2.1/B PEMnBdI MP 10.64 -.7 -.5 +2.3/B RlEsttSecA m SR 19.30 -4.4 -1.3 +5.6/C RlEsttSecI SR 19.62 -4.4 -1.1 +5.9/B ShrtTrmBdA m CS 9.73 ... +.5 +1.1/C ShrtTrmBdI CS 9.74 ... +.7 +1.4/B ShrtTrmMnBdI MS 9.96 -.4 +.5 +.6/C SmCpGrOppsI SG 31.04 -3.9 +18.9 +17.2/C SmCpSelA m SB 10.21 -3.9 +11.0 +15.2/B SmCpValA m SV 25.55 -4.3 -.6 +12.6/C SmCpValI SV 26.47 -4.2 -.4 +12.9/C StrBalAllcA m MA 10.56 -.9 -.3 +5.8 StrBalAllcI MA 10.52 -1.0 -.1 +6.1 StrCnsrvAllcA m CA 11.46 -.5 -1.4 +3.7 StrGrAllcA m MA 13.02 -1.1 +.9 +8.4 StrIncI MU 10.18 -.3 -1.3 +3.9/C TNMnBdA m SL 11.40 -.7 -1.0 +1.7/B VirginiaMnBdA m SL 10.82 -1.0 -1.0 +2.1/A VirginiaMnBdI SL 10.80 -.9 -.8 +2.4/A WscnMnBdA m SL 10.42 -.4 +.6 +2.1/AOak AssociatesLiveOakHlthSci SH 21.55 +2.7 +11.0 +9.6/C PinOakEq LB 70.82 -1.0 +7.5 +16.6/A RedOakTechSel ST 28.90 -.7 +17.7 +27.3/B WhiteOakSelGr LB 98.29 -.1 +14.6 +18.6/AOak RidgeSmCpGrA m SG 18.33 -2.7 +17.9 +12.8/EOakmarkEqAndIncInv MA 32.60 -.3 +1.3 +9.0/B GlbInv WS 31.96 -2.1 -3.5 +9.9/D GlbSelInv WS 18.69 -.3 -3.2 +10.9/C IntlInv FB 25.78 -.2 -9.8 +9.3 IntlSmCpInv d FQ 16.27 -1.6 -8.3 +7.0 Inv LB 89.64 +.5 +6.3 +16.2/B SelInv LB 46.06 -.5 -3.6 +10.5/EOberweisChinaOpps m CH 13.58 -6.1 -14.9 +8.9/E IntlOpps m FR 24.45 -3.7 -4.1 +10.7/B IntlOppsInstl d FR 12.31 -3.5 -3.6 +10.9/B MicroCp m SG 28.67 -4.3 +14.1 +22.8/AOld WestburyAllCpCor LB 18.59 +.8 +11.5 +13.2/D FI CI 10.74 -.8 -1.3 .../E GlbSmMdCpStrat SW 17.38 -1.5 +3.7 +11.4/D LgCpStrats WS 15.11 -.2 +4.5 +11.1/C MnBd MI 11.65 -.6 -.9 +.5/E StratOpps IH 8.04 +1.0 +2.8 +7.5/BOlsteinAllCpValAdv LB 26.03 +.2 +5.3 +11.8/E AllCpValC m LB 20.86 +.1 +4.5 +10.6/EOppenheimerActvAllcA m AL 14.92 -.7 +2.3 +9.3 ActvAllcC m AL 14.52 -.8 +1.7 +8.4 ActvAllcR b AL 14.81 -.7 +2.1 +9.0 CnsrvInvA m CA 9.56 -.1 +.5 +4.8 CnsrvInvC m CA 9.40 -.2 -.1 +4.0 CptlAprcA m LG 65.68 -.2 +12.5 +13.9 CptlAprcC m LG 49.36 -.3 +11.9 +13.0 CptlAprcR b LG 61.85 -.2 +12.3 +13.6 CptlAprcY LG 71.09 -.2 +12.7 +14.1 CptlIncA m CA 10.27 +.6 +2.1 +5.4 CptlIncC m CA 9.93 +.5 +1.5 +4.6 CptlIncR b CA 10.12 +.6 +1.9 +5.1 DevMktsA m EM 41.04 -2.3 -5.8 +11.5 DevMktsC m EM 38.17 -2.4 -6.3 +10.7 DevMktsR b EM 39.38 -2.3 -6.0 +11.2 DevMktsY EM 40.53 -2.3 -5.6 +11.8 DiscvA m SG 91.95 -3.8 +18.6 +16.9 DiscvC m SG 65.87 -3.9 +17.9 +16.0 DiscvMCGrA m MG 22.67 -1.5 +13.7 +14.8/C DiscvMCGrC m MG 18.62 -1.6 +13.1 +14.0/D DiscvMCGrR b MG 21.19 -1.5 +13.5 +14.5/C DiscvR b SG 85.08 -3.9 +18.3 +16.6 DiscvY SG 103.73 -3.8 +18.8 +17.2 DivOppA m LV 24.64 +1.9 +4.0 +11.7/D DivOppC m LV 23.77 +1.9 +3.4 +10.9/E EqIncA m LV 32.98 +1.2 +3.4 +9.9 EqIncC m LV 26.08 +1.2 +2.7 +9.1 EqIncR b LV 31.50 +1.2 +3.1 +9.6 EqInvA m WS 18.68 -1.1 +1.4 +10.6 EqInvC m WS 18.11 -1.1 +.7 +9.8 EqInvR b WS 18.63 -1.1 +1.1 +10.4 FdmtlAltsA m AM 27.66 +1.1 +3.1 +1.9 FdmtlAltsC m AM 24.40 +1.1 +2.5 +1.1 GlbA m WS 98.00 -2.6 +2.1 +13.0 GlbAllcA m IH 19.48 -1.3 -1.3 +6.3 GlbAllcC m IH 18.55 -1.3 -1.8 +5.6 GlbAllcY IH 19.48 -1.3 -1.1 +6.6 GlbC m WS 89.84 -2.7 +1.5 +12.1 GlbOppsA m SW 73.61 -3.2 +7.4 +27.0 GlbOppsC m SW 64.74 -3.3 +6.8 +26.1 GlbOppsR b SW 70.71 -3.3 +7.2 +26.7 GlbOppsY SW 74.60 -3.2 +7.6 +27.3 GlbR b WS 97.38 -2.6 +1.9 +12.7 GlbStrIncA m MU 3.71 +1.0 -2.3 +3.0 GlbStrIncC m MU 3.70 +1.0 -3.1 +2.2 GlbStrIncR b MU 3.71 +1.0 -2.8 +2.7 GlbStrIncY MU 3.71 +1.0 -2.1 +3.2 GlbY WS 98.24 -2.6 +2.3 +13.2 GoldSpecMnralA m SP 14.04 +4.8 -14.8 +12.7 GoldSpecMnralC m SP 12.80 +4.7 -15.3 +11.9 GoldSpecMnralR b SP 13.37 +4.8 -14.9 +12.4 IntlBdA m IB 5.42 +.9 -5.7 +3.1 IntlBdC m IB 5.40 +.9 -6.1 +2.3 IntlBdR b IB 5.40 +.9 -5.9 +2.8 IntlBdY IB 5.42 +1.0 -5.5 +3.4 IntlDiversA m FG 17.87 -1.8 -2.2 +10.3 IntlDiversC m FG 17.29 -1.8 -2.8 +9.4 IntlDiversR b FG 17.63 -1.7 -2.4 +10.0 IntlEqA m FB 21.11 -.6 -5.5 +8.7 IntlGrA m FG 41.34 -2.9 -5.9 +6.5 IntlGrC m FG 39.04 -2.9 -6.4 +5.7 IntlGrR b FG 40.51 -2.9 -6.0 +6.3 IntlGrY FG 41.15 -2.8 -5.7 +6.8 IntlSmMidCoA m FR 53.90 -1.2 +8.7 +15.8 IntlSmMidCoC m FR 49.40 -1.3 +8.1 +14.9 IntlSmMidCoR b FR 51.39 -1.3 +8.5 +15.5 IntlSmMidCoY FR 53.49 -1.2 +8.9 +16.1 LtdTrmBdA m CS 4.46 +.2 +.7 +1.5 LtdTrmBdC m CS 4.45 +.2 +.1 +.7 LtdTrmBdY CS 4.48 +.3 +.9 +1.7 LtdTrmGvtA m GS 4.31 +.2 +.2 +.3 LtdTrmGvtC m GS 4.30 +.1 -.6 -.5 LtdTrmGvtY GS 4.32 ... +.2 +.6 MainStrtAllCpA m LB 19.23 -1.0 +7.1 +12.4 MainStrtAllCpC m LB 17.50 -1.0 +6.5 +11.5 MainStrtAllCpR b LB 18.65 -1.0 +6.9 +12.1 MidCpValA m MV 58.37 -.5 +2.0 +12.2/C MidCpValC m MV 47.92 -.6 +1.4 +11.4/C MidCpValR b MV 55.84 -.5 +1.8 +11.9/C MidCpValY MV 59.93 -.5 +2.2 +12.5/B MnStrA m LB 54.52 +.4 +6.9 +13.5/D MnStrC m LB 51.42 +.3 +6.3 +12.6/E MnStrMidCpA m MB 28.38 -1.2 +6.8 +11.3 MnStrMidCpC m MB 23.29 -1.3 +6.2 +10.5 MnStrMidCpR b MB 26.86 -1.3 +6.6 +11.0 MnStrMidCpY MB 30.71 -1.2 +7.0 +11.6 MnStrR b LB 53.45 +.4 +6.7 +13.2/D MnStrY LB 54.13 +.4 +7.1 +13.8/D ModInvA m MA 12.49 -.4 +2.0 +7.7 ModInvC m MA 12.19 -.4 +1.5 +6.9 ModInvR b MA 12.40 -.4 +1.9 +7.4 RisingDivsA m LB 20.96 +.7 +9.2 +12.1 RisingDivsC m LB 17.69 +.7 +8.6 +11.2 RisingDivsR b LB 20.82 +.7 +9.0 +11.8 RisingDivsY LB 21.73 +.8 +9.4 +12.3 RlEsttA m SR 24.41 -3.5 -.2 +4.9 RlEsttC m SR 23.72 -3.6 -.8 +4.1 RlEsttR b SR 24.29 -3.5 -.4 +4.7 RlEsttY SR 24.69 -3.5 -.1 +5.2 SrFltngRtA m BL 8.16 +.8 +3.6 +5.7 SrFltngRtC m BL 8.16 +.7 +3.0 +4.9 TotalReturnBdA m CI 6.57 -.2 -1.5 +1.6 TotalReturnBdC m CI 6.58 -.3 -2.1 +.8 TotalReturnBdR b CI 6.57 -.2 -1.7 +1.3 TotalReturnBdY CI 6.53 -.2 -1.3 +1.9 ValA m LV 38.54 +1.2 +4.3 +11.7/D ValC m LV 36.75 +1.1 +3.7 +10.8/E ValY LV 39.41 +1.2 +4.5 +11.9/DOppenheimer RochesteAMTFreeMnsA m HM 7.13 -.5 +8.2 +6.3 AMTFreeMnsC m HM 7.07 -.6 +7.5 +5.5 AMTFreeNYMnsA m MY 11.23 -.8 +6.4 +4.4/A AMTFreeNYMnsC m MY 11.24 -.8 +5.8 +3.6/A CAMnA m MC 8.46 -.8 +6.2 +5.3/A CAMnC m MC 8.42 -1.0 +5.6 +4.5/A HYMnA m HM 7.38 -.8 +9.7 +7.9/A HYMnC m HM 7.34 -.8 +9.0 +7.2/A LtdTrmCAMnA m SS 3.17 -.4 +6.0 +2.6/A LtdTrmCAMnC m SS 3.15 -.8 +5.4 +1.8/A LtdTrmNYMnA m SS 2.95 -.1 +9.2 +2.5/A LtdTrmNYMnC m SS 2.93 -.1 +8.6 +1.6/A MnsA m MY 15.56 -.9 +9.5 +6.8/A MnsC m MY 15.52 -1.0 +8.9 +5.9/A MnsY MY 15.57 -.9 +9.7 +7.0/A NewJerseyMnA m MJ 9.31 -.4 +14.0 +3.7/A NewJerseyMnC m MJ 9.32 -.4 +13.5 +3.0/B PennsylvaniaMnA m MP 10.50 -.5 +10.9 +4.9/A PennsylvaniaMnC m MP 10.48 -.5 +10.3 +4.1/A ShrtDurHYMuniA m HM 4.43 +.1 +12.6 +3.1/D ShrtDurHYMuniC m HM 4.41 ... +12.0 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.83 -.2 +3.4 .../E MLPAlphaC m LP 7.35 -.3 +2.8 -.8/E MLPAlphaPlusA m LP 6.46 -.4 +3.0 -1.4/E MLPAlphaPlusC m LP 6.08 -.6 +2.5 -2.1/E MLPAlphaPlusY LP 6.62 -.4 +3.2 -1.1/E MLPAlphaY LP 8.06 -.2 +3.5 +.2/D MLPIncA m LP 6.24 +1.7 +5.7 +.7/D MLPIncCs m LP 5.80 +1.7 +5.0 -.1/E MLPIncY LP 6.43 +1.7 +5.9 +.9/D MLPSel40A m LP 8.25 +.7 +4.3 +2.7/B MLPSel40C m LP 7.77 +.5 +3.6 +1.9/C MLPSel40I LP 8.55 +.6 +4.4 +2.9/B MLPSel40Y LP 8.52 +.7 +4.4 +2.9/BOptimumFxdIncC m CI 9.21 -1.0 -2.6 +.6/E FxdIncInstl CI 9.27 -.9 -1.8 +1.6/B IntlInstl FB 14.26 +.2 -1.9 +10.9/A LgCpGrC m LG 16.30 -.4 +14.1 +16.4/D LgCpGrInstl LG 20.69 -.3 +15.1 +17.5/C LgCpValC m LV 16.51 +.9 +2.2 +9.8/E LgCpValInstl LV 16.85 +1.0 +3.1 +10.9/E SmMidCpGrIns SG 19.17 -3.4 +20.4 +16.8/C SmMidCpValIns SV 15.02 -2.6 +1.3 +9.6/EOsterweisOsterweis LB 20.70 +.1 +4.9 +8.1/E StrInc HY 11.28 +.7 +2.6 +5.8/DPGIM InvestmentsBalancedA m MA 16.38 -.2 +4.4 +9.6/B BalancedZ MA 16.50 -.1 +4.6 +9.9/B CAMuniIncA m MC 10.33 -1.0 -.6 +2.0/D CoreBondZ CI 9.54 -1.2 -2.2 +1.4/C GlbRlEstA m GR 23.55 -3.6 -1.5 +3.9/D GlbRlEstC m GR 23.02 -3.7 -1.8 +3.3/E GlbRlEstZ GR 23.68 -3.6 -1.1 +4.3/C GlbTtlRetA m IB 6.38 -1.4 -4.6 +2.9/B GovrnIncA m GI 9.16 -1.3 -2.3 -.1/C GovrnIncZ GI 9.14 -1.3 -2.1 +.2/B HighYieldA m HY 5.44 +.5 +3.0 +7.9/A HighYieldB m HY 5.44 +.6 +2.9 +7.4/B HighYieldC m HY 5.44 +.6 +2.7 +7.2/B HighYieldZ HY 5.45 +.5 +3.2 +8.2/A Jen20/20FocA m LG 16.40 +.7 +12.3 +15.7/D Jen20/20FocC m LG 11.52 +.6 +11.7 +14.9/D Jen20/20FocZ LG 18.22 +.7 +12.6 +16.1/D JenEqIncC m LB 16.00 +1.5 +6.4 +9.6/E JenEqOppA m LB 20.59 +.3 +5.9 +13.6/D JenFinSerA m SF 15.18 -1.0 +5.8 +10.6/D JenHealSciA m SH 53.22 -1.4 +18.8 +10.5/C JenHealSciC m SH 40.54 -1.5 +18.2 +9.7/C JenHealSciZ SH 58.64 -1.4 +19.0 +10.8/B JenMidCapGrA m MG 37.69 -1.3 +6.9 +11.1/E JenMidCapGrC m MG 29.21 -1.4 +6.3 +10.4/E JenMidCapGrZ MG 40.74 -1.3 +7.0 +11.5/E JenNatResA m SN 39.24 +4.4 +.7 +9.0/C JenSmlComA m SG 26.57 -2.6 +6.5 +13.3/E JenSmlComC m SG 14.62 -2.7 +6.0 +12.5/E JenSmlComZ SG 28.66 -2.6 +6.8 +13.6/E JenUtlA m SU 14.27 -.5 +2.9 +10.4/B JenUtlC m SU 14.21 -.6 +2.4 +9.6/C JenUtlZ SU 14.28 -.5 +3.1 +10.7/B JenniFocGrA m LG 15.96 +.6 +22.0 +19.7/A JenniFocGrC m LG 12.83 +.5 +21.3 +18.7/B JennisonBldA m LG 23.13 -.8 +11.0 +14.2/E JennisonDivGrA m LG 14.38 -.5 +16.3 +17.3/C JennisonDivGrC m LG 11.97 -.6 +15.7 +16.4/D JennisonGrA m LG 42.84 +.8 +18.3 +18.9/B JennisonGrC m LG 34.37 +.7 +17.7 +18.1/B JennisonGrZ LG 46.17 +.8 +18.6 +19.2/A JennisonValA m LV 21.11 +.9 +4.0 +11.2/E MuniHiIncA m HM 10.07 -1.0 +.5 +3.6/C MuniHiIncC m HM 10.07 -1.0 -.1 +2.8/E NationalMuniA m MI 14.42 -.9 -.6 +1.9/B QMADefEqA m LB 15.60 +.3 +5.4 +11.6/E QMAIntlEqA m FV 7.52 +.3 -5.6 +7.7/B QMALrgCaCoEqA m LB 18.23 +.7 +9.7 +16.2/B QMASmCpValZ SV 20.35 -4.9 +.7 +14.0/B QMAStockIdxI LB 57.74 +1.0 +10.9 +16.6/A QMAStockIdxZ LB 57.72 +1.0 +10.8 +16.6/A ShTerCorBdA m CS 10.71 -.3 -.3 +1.2/C TtlRetBdA m CI 13.92 -1.2 -2.7 +2.3/A TtlRetBdC m CI 13.90 -1.4 -3.2 +1.5/C TtlRetBdZ CI 13.87 -1.2 -2.5 +2.5/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.1 +.9 +1.0/DPIMCOAlAstA m TV 11.62 +.4 -2.3 +7.4 AlAstAdmin b TV 11.63 +.4 -2.2 +7.6 AlAstAllAthA m TV 8.33 +.1 -5.3 +5.4/D AlAstAllAthC m TV 8.32 -.1 -5.8 +4.6/E AlAstAllAthI2 TV 8.33 ... -5.1 +5.8/D AlAstAllAthIns TV 8.33 +.1 -4.9 +5.9/C AlAstC m TV 11.56 +.3 -2.9 +6.6 AlAstI2 TV 11.63 +.4 -2.1 +7.8 AlAstInstl TV 11.61 +.4 -1.9 +8.0 AlAstR b TV 11.54 +.3 -2.5 +7.2 CAIntermMnBdIns MF 9.56 -.7 -.4 +1.6/B CAShrtDrMnIncIn SS 9.79 -.3 +.5 +.7/C CmdPlsStrA m BB 6.37 +5.7 +12.3 +8.7 CmdPlsStrI2 BB 6.44 +5.8 +12.6 +9.1 CmdPlsStrIs BB 6.47 +5.8 +12.6 +9.3 CmdtyRlRtStrA m BB 6.42 +4.7 +.4 +1.2/C CmdtyRlRtStrAdm b BB 6.45 +4.7 +.5 +1.4/C CmdtyRlRtStrC m BB 6.08 +4.6 -.2 +.5/E CmdtyRlRtStrI2 BB 6.56 +4.7 +.7 +1.6/C CmdtyRlRtStrIns BB 6.58 +4.7 +.7 +1.7/C CreditOppsBdI XS 9.99 +.2 +.9 +5.1/A CreditOppsBdI-2 XS 9.96 +.2 +.9 +5.0/B DivandIncA m IH 11.77 +1.0 +.5 +7.9/B DivandIncC m IH 11.72 +.9 -.1 +7.1/C DiversIncA m MU 10.64 +.8 ... +6.3 DiversIncC m MU 10.64 +.7 -.6 +5.5 DiversIncI2 MU 10.64 +.8 +.2 +6.6 DiversIncInstl MU 10.64 +.8 +.3 +6.7 DynamicBdA m NT 10.76 +.2 +1.7 +4.5/B DynamicBdC m NT 10.76 +.1 +1.1 +3.7/C DynamicBdI NT 10.76 +.2 +2.0 +4.9/A DynamicBdI-2 NT 10.76 +.2 +1.9 +4.8/A EMBdA m EB 9.97 +1.8 -3.4 +6.8/A EMBdI2 EB 9.97 +1.8 -3.2 +7.1/A EMBdInstl EB 9.97 +1.8 -3.1 +7.2/A EMCcy&S/TInmtI CR 8.61 +.8 -6.0 +3.7/A EMCorpBdInstl EB 10.33 +1.3 -.3 +7.2/A EMFullSpcBdIns EB 7.05 +1.6 -6.0 +5.3/C EmergLclBdA m XP 6.52 +1.7 -9.8 +3.8/C EmergLclBdI2 XP 6.52 +1.7 -9.6 +4.2/B EmergLclBdInstl XP 6.52 +1.7 -9.5 +4.3/B EqSLSA m LO 12.00 +.6 +3.9 +4.7/D EqSLSC m LO 11.47 +.5 +3.3 +3.9/D EqSLSI2 LO 12.18 +.6 +4.1 +4.9/D EqSLSInstl LO 12.27 +.6 +4.2 +5.0/D ExtendedDrInstl GL 7.18 -4.1 -8.5 +.8 GNMA&GovtSecA m GI 10.70 -.6 -1.2 +.5 GNMA&GovtSecI GI 10.70 -.6 -.9 +.9 GNMA&GovtSecI-2 GI 10.70 -.6 -1.0 +.8 GlBdOppsUSDHA m IB 10.14 +.1 +.1 +3.1 GlBdOppsUSDHI IB 10.14 +.2 +.3 +3.4 GlBdOppsUSDHI-2 IB 10.14 +.2 +.2 +3.3 GlBdOppsUnhAdm b IB 9.24 +.3 -2.1 +2.8 GlBdOppsUnhI IB 9.24 +.3 -1.9 +3.1 GlbAdvtStrBdIns IB 10.57 ... -.6 +4.4 GlbMltAsstA m IH 12.58 +.6 +1.4 +7.1 GlbMltAsstC m IH 12.24 +.6 +.8 +6.3 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, October 4, 2018

PAGE 53

GlbMltAsstI2 IH 12.67 +.6 +1.6 +7.5 GlbMltAsstInstl IH 12.69 +.6 +1.6 +7.6 HYA m HY 8.76 +.5 +1.5 +6.7/C HYAdmin b HY 8.76 +.5 +1.6 +6.8/C HYC m HY 8.76 +.5 +.9 +5.9/D HYI2 HY 8.76 +.5 +1.7 +7.0/B HYInstl HY 8.76 +.5 +1.8 +7.1/B HYMnBdA m HM 9.02 -.7 +2.2 +5.4/A HYMnBdC m HM 9.02 -.7 +1.6 +4.6/B HYMnBdI2 HM 9.02 -.7 +2.3 +5.6/A HYMnBdInstl HM 9.02 -.7 +2.4 +5.7/A HYSpectrumA m HY 9.82 +.7 +2.3 +7.9/A HYSpectrumI2 HY 9.82 +.7 +2.5 +8.2/A HYSpectrumInstl HY 9.82 +.7 +2.6 +8.3/A IBdUSDHA m IB 10.73 -.2 +1.5 +3.7/A IBdUSDHC m IB 10.73 -.3 +1.0 +2.9/B IBdUSDHI IB 10.73 -.2 +1.8 +4.1/A IBdUSDHI-2 IB 10.73 -.2 +1.8 +4.0/A IBdUnhA m IB 9.62 -.7 -3.4 +2.8/B IBdUnhAdm b IB 9.62 -.7 -3.2 +3.0/B IBdUnhI IB 9.62 -.7 -3.1 +3.3/A IBdUnhI-2 IB 9.62 -.7 -3.1 +3.2/B IncA m MU 11.91 +.3 -.3 +5.4 IncAdmin b MU 11.91 +.3 -.1 +5.6 IncC m MU 11.91 +.3 -.8 +4.6 IncI2 MU 11.91 +.4 ... +5.7 IncInstl MU 11.91 +.4 ... +5.8 IncR b MU 11.91 +.3 -.5 +5.1 InRspMlAstIns XY 8.38 +.6 -.7 +5.2 InvtGrdCdtBdA m TW 10.05 -.3 -2.1 +3.7 InvtGrdCdtBdAdm b TW 10.05 -.3 -2.0 +3.9 InvtGrdCdtBdC m TW 10.05 -.4 -2.7 +2.9 InvtGrdCdtBdI TW 10.05 -.3 -1.8 +4.1 InvtGrdCdtBdI-2 TW 10.05 -.3 -1.9 +4.0 L/TCreditBdI CL 11.33 -.6 -4.8 +6.2 L/TCreditBdI-2 CL 11.33 -.6 -4.9 +6.1 L/TRealRetI IP 7.94 -2.8 -4.2 +3.1 LngDrTtlRetIns CL 10.20 -1.5 -4.6 +4.2 LngTrmUSGvtA m GL 5.77 -3.0 -6.2 ... LngTrmUSGvtI2 GL 5.77 -3.0 -6.0 +.3 LngTrmUSGvtIns GL 5.77 -3.0 -5.9 +.4 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 ... -.6 +.7/D LowDrI2 CS 9.71 +.1 -.2 +1.2/C LowDrIIInstl CS 9.61 -.3 +.1 +1.3/B LowDrInstl CS 9.71 +.1 -.1 +1.3/B LowDrR b CS 9.71 ... -.5 +.7/D LowDurESGIns CS 9.42 -.2 ... +1.1/C LowDurIncA m CS 8.50 +.3 +1.2 +6.4/A LowDurIncC m CS 8.50 +.2 +1.0 +6.1/A LowDurIncI2 CS 8.50 +.3 +1.5 +6.7/A LowDurIncInstl CS 8.50 +.3 +1.5 +6.8/A MnBdA m ML 9.68 -.7 +.4 +3.4/A MnBdC m ML 9.68 -.8 ... +2.8/B MnBdI2 ML 9.68 -.7 +.6 +3.6/A MnBdInstl ML 9.68 -.7 +.7 +3.7/A ModDrInstl CI 9.98 ... -.5 +1.5 MortgOpps&BdI NT 10.98 +.2 +1.5 +4.0 MrtgBckdScIns CI 10.25 -.4 -.3 +2.2 NYMnBdA m MN 11.02 -.7 -.1 +2.3/A NYMnBdInstl MN 11.02 -.6 +.2 +2.7/A RAEFdmAdPLUSIns NE 10.08 +.2 -.3 +2.0 RAEPLUSA m LV 7.81 +1.2 +8.6 +16.9 RAEPLUSC m LV 7.20 +1.0 +7.9 +16.0 RAEPLUSEMGI EM 10.08 +.3 -7.3 +16.9 RAEPLUSI LV 8.20 +1.1 +8.9 +17.4 RAEPLUSI-2 LV 8.14 +1.1 +8.7 +17.2 RAEPLUSII FV 8.51 +1.0 -3.6 +12.0 RAEPLUSSmallI SV 12.43 -4.4 +7.5 +18.3 RlEstRlRtStrA m SR 7.53 -3.9 -.4 +5.7 RlEstRlRtStrIns SR 8.34 -4.0 -.2 +6.1 RlRetA m IP 10.69 -1.0 -1.4 +1.5 RlRetAdmin b IP 10.69 -1.0 -1.3 +1.6 RlRetC m IP 10.69 -1.0 -1.8 +1.0 RlRetI2 IP 10.69 -1.0 -1.2 +1.8 RlRetInstl IP 10.69 -.9 -1.1 +1.9 RlRetR b IP 10.69 -1.0 -1.6 +1.2 ShrtAsstInvmIns UB 10.06 +.3 +1.8 +1.9/A ShrtDrMnIncA m MS 8.32 -.2 +.3 +.5/D ShrtDrMnIncIns MS 8.32 -.2 +.6 +.9/B ShrtTrmA m UB 9.90 +.5 +1.8 +2.4/A ShrtTrmAdm b UB 9.90 +.5 +1.8 +2.4/A ShrtTrmC m UB 9.90 +.5 +1.6 +2.1/A ShrtTrmI2 UB 9.90 +.5 +1.9 +2.5/A ShrtTrmIns UB 9.90 +.5 +2.0 +2.6/A ShrtTrmR b UB 9.90 +.5 +1.6 +2.1/A SrFltngRtA m BL 9.91 +.6 +2.9 +4.1 SrFltngRtC m BL 9.91 +.6 +2.4 +3.3 SrFltngRtIns d BL 9.91 +.7 +3.2 +4.4 StkPlsShrtIns BM 7.72 -.3 -7.9 -11.2 StksPLUSA m LB 11.55 +.9 +10.1 +16.4 StksPLUSAbRtA m LB 11.59 +1.1 +10.6 +18.1/A StksPLUSAbRtC m LB 10.55 +1.0 +10.0 +17.2/A StksPLUSAbRtI2 LB 11.65 +1.1 +10.9 +18.5/A StksPLUSAbRtIns LB 11.79 +1.1 +10.9 +18.6/A StksPLUSC m LB 10.96 +.9 +9.7 +15.8 StksPLUSIUHdIns FB 6.58 +.5 -2.0 +10.2 StksPLUSIUSDHA m FB 8.19 +1.4 +2.7 +11.7 StksPLUSIUSDHC m FB 7.54 +1.4 +2.2 +10.9 StksPLUSIUSDHI2 FB 8.54 +1.5 +3.0 +12.1 StksPLUSIUSDHIn FB 8.61 +1.4 +3.0 +12.2 StksPLUSIns LB 12.44 +1.0 +10.5 +16.9 StksPLUSLngDrIn XM 7.38 -.6 +4.2 +19.9 StksPLUSSmA m SB 11.05 -4.6 +8.6 +17.6 StksPLUSSmC m SB 10.19 -4.7 +8.0 +16.8 StksPLUSSmI2 SB 11.21 -4.6 +8.9 +18.0 StksPLUSSmIns SB 11.30 -4.6 +9.0 +18.1 StrategicBdI NT 10.62 +.1 +3.1 +6.1/A TotRetESGI2 CI 8.85 -.5 -1.4 +1.8 TotRetESGIns CI 8.85 -.5 -1.3 +1.9 TtlRetA m CI 9.86 -1.1 -2.3 +1.4/C TtlRetAdm b CI 9.86 -1.1 -2.3 +1.5/B TtlRetC m CI 9.86 -1.2 -2.9 +.6/E TtlRetI2 CI 9.86 -1.1 -2.2 +1.7/B TtlRetIIIns CI 9.37 -.7 -1.1 +2.1 TtlRetIVIns CI 10.14 -.5 -1.5 +2.0 TtlRetIns CI 9.86 -1.1 -2.1 +1.8/B TtlRetR b CI 9.86 -1.1 -2.6 +1.1/CPNCCorFI b CI 16.39 -.8 -2.3 +1.0/D DiversEq b LB 28.31 -.3 +3.5 +11.1/E IntermBdI CI 10.56 -.5 -1.1 +.6/E IntlEqA m FG 24.44 -.9 +.9 +11.3/A IntlEqIns FG 24.69 -.9 +1.0 +11.6/A LtdMatBdIns CS 9.95 -.1 +.1 +.4/D MltFctrLgCpGrI LG 42.10 -.6 +10.8 +15.6/D MltFctrLgCpValI LV 25.46 -.6 +.3 +8.9/E SmCpI SG 25.70 -5.4 +7.3 +10.2/E TtlRetAdvtgIns CI 10.33 -.9 -2.2 +1.4/C TxExLtdMatBdIns MS 10.14 -.6 -.1 +.5/D UltraShrtBdI UB 9.88 +.1 +1.1 +.9/EPRIMECAP OdysseyAgrsGr MG 51.09 -3.8 +15.2 +23.1/A Gr LG 43.36 -1.3 +16.4 +21.6/A Stk LB 34.64 +.5 +8.6 +17.5/APacic CapitalTxFrSecY MI 9.92 -.8 -.7 +1.3/D TxFrShrtIntrScY MS 9.93 -.6 -.1 +.4/DPacic FundsOptmzAgrsGrA m XM 17.93 -.3 +4.6 +11.7 OptmzAgrsGrC m XM 17.40 -.3 +4.0 +10.9 OptmzCnsrA m XY 11.27 -.3 -.5 +4.4 OptmzCnsrC m XY 10.99 -.3 -1.0 +3.7 OptmzGrA m AL 16.13 -.2 +3.3 +10.1 OptmzGrB m AL 15.82 -.4 +2.7 +9.3 OptmzGrC m AL 15.77 -.3 +2.7 +9.3 OptmzModA m MA 14.68 -.3 +2.1 +8.3 OptmzModB m MA 14.43 -.3 +1.5 +7.5 OptmzModC m MA 14.40 -.3 +1.6 +7.5 OptmzModCnsrA m CA 12.73 -.3 +.4 +6.1 OptmzModCnsrC m CA 12.44 -.3 -.2 +5.3ParadigmVal d SB 55.38 -4.2 +13.1 +16.2/AParametricEmMktsInstl EM 14.36 -.8 -9.0 +8.2/D EmMktsInv b EM 14.29 -.8 -9.1 +7.9/D TxMgEMktIs EM 47.87 -.6 -8.5 +8.4/DParnassusCorEqInv LB 46.96 +.6 +10.9 +13.8/D FI CI 15.86 -.9 -2.1 +.9/D Parnassus LB 50.27 +1.2 +4.1 +11.9/EPaxBalIndvInv b MA 23.23 -.2 +4.3 +8.7/C ESGBtQlIndvInv b LB 21.11 -.4 +8.0 +13.8/D HYBdIndvInv b HY 6.63 +.6 +1.5 +6.1/DPaydenCAMnInc MF 10.06 -1.0 -.6 +1.9/B CorBdInv CI 10.27 -.9 -1.8 +2.2/A EmMktsBdInv EB 13.06 +1.7 -4.3 +6.3/B EqInc LV 17.14 +.4 +5.2 +13.8/B GNMAInv GI 9.02 -1.1 -1.9 +.3/A GlbFI IB 8.91 -.5 -.9 +2.4/C GlbLowDr IB 9.90 +.2 +.5 +1.3/D HiIncInv HY 6.39 +.6 +1.9 +6.4/C LowDr CS 9.93 ... +.5 +1.2/C LtdMat UB 9.47 +.2 +1.7 +1.6/BPear TreePlrsFgnVlInstl FV 22.12 +.7 ... +10.9/A PlrsFgnVlOrd b FV 22.11 +.7 -.3 +10.5/A PlrsSmCpOrd b SB 28.31 -2.6 +8.5 +13.6/C PnAgrEMOrdinary b EM 20.87 ... -10.0 +5.4/E QualOrd b LB 21.68 +1.4 +12.6 +18.1/APerformanceMnBdInstl d MI 23.52 -.9 -1.3 +2.6/A StrBd d MU 22.02 -.5 +.6 +4.5/BPermanentI CA 40.78 -.3 -1.0 +5.9/CPerrittMicroCpOppsInv d SB 31.06 -4.5 +3.5 +13.3/D UltraMicroCp d SB 16.76 +.2 -3.0 +12.8/DPioneerA m LB 31.57 +1.0 +10.3 +15.7/B AMTFreeMnA m ML 14.12 -1.1 -1.5 +2.1/C AMTFreeMnY ML 14.08 -1.1 -1.3 +2.4/B BalA m MA 9.74 -.3 +3.6 +8.8/C Bd