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. 284 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Thursday, October 11, 2018 Lottery ................. News Wire Obituaries ........................ A3 Sports .................. News Wire Classified ....................... B3-6 Comics ................. News Wire Local Sports .................... A6-7 Todays Flavor .................... B1 Viewpoints ....................... A4 Weather ................ News WireGood morning To Nick Swanson Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSun SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ Florida Hospital Foundation announced Tuesday that Dr. William Chen of Chen Dental is the 2018 Pink on Parade Partnering Sponsor, according to a press release. Dr. Chen and staff have chosen to partner with the Florida Hospital Foundation to increase breast cancer prevention and awareness in the community by volunteering their time and making a $3,000 donation. Everyone on the Chen Dental team is excited to participate in Florida Hospital Foundations Pink on Parade. Early detection is key, and knowledge of resources and options available for those affected by it are vital,Ž said Chen. My own family has been directly affected by breast cancer, making the awareness and education factor of it, become so meaningful. We are thrilled to be a part of this years event as the partnering sponsor.Ž The second annual Pink on Parade will be held 3 p.m. Sunday, with registration and packet pick-up at the Florida Hospital Heartland Medical Complex, 4200 Sun n Lake Blvd. This years event will include a 1-mile walk and 5K run, plus farmers market style set-up of local vendors, boutiques, and businesses to engage with the community and event participants. Last years event hosted more than 150 men and women from the community, who wore their pinkest attire to walk and rally against breast cancer, with the results of providing 39 members of the community with needed mammograms and raising more than $11,000. This years event will raise funds to purchase a $200,000 automated whole breast ultrasound machine (ABUS). ABUS detects potentially cancerous masses in women with dense breast tissue that may have been missed in a screening mammogram, increasing early detection rates and saving lives. Funds will Pink on Parade event set for this weekendChen Dental donates $3K to event COURTESY PHOTOFrom left: Florida Hospital Heartland CFO Rosalie Oliver, Foundation Development Coordinator Kirsten Scarborough, Foundation Assistant Sydney Esquibel and Chen Dentals Dr. William Chen. By KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Monday nights regular meeting of the Town Council was bittersweet. Although she promised to be in the audience in the future, Monday was the last monthly Town Council meeting that Arlene Tuck would attend on the dais. Councilwoman Tucks resignation was dated for Tuesday, Nov. 13 and tendered in June because she ran for the District 4 seat on the Highlands County Board of County Council says Good luck to Tuck KIM LEATHERMAN/STAFF Councilwoman Arlene Tuck will be leaving the Lake Placid Council. She will be sworn in to the Highlands County Board of County Commissioners as a county commissioner on Tuesday, Nov. 20. By MELISSA MAINSTAFF WRITERSEBRING „ Sun n Lake of Sebring Improvement District Board of Supervisors discussed a strategic plan for the district extensively at its Friday, Sept. 28 meeting at the community center on Edgewater Drive. Sun n Lake hired Global Golf Advisors to develop a strategic plan for the district. This plan was discussed in-depth at the meeting. The four components of the report included: € a market and operational evaluation € a governance report € a marketing and communications plan € a “nancial plan According to Global Golf Advisors, the projected population growth through 2022 is expected to be 2.4 percent within a 30-minute radius. Supervisor Ray Brooks referred to this passage in the report and reminded constituents to keep in mind that the area was not expected to grow much in the next couple of years. Global Advisors compared the Sun n Lake district to other communities in the region and made recommendations. One of the most important recommendations was that the district explore funding options to assist with SNL talks strategic plan TUCK | 5A SNL | 5A CHEN | 5ABy PHIL ATTINGERSTAFF WRITERSEBRING „ Rather than cutting a ribbon, The Palms of Sebring and The Trousdale Foundation Inc. tied one, so to speak. Staff from both organizations unfurled a banner Wednesday afternoon that stated Better Together,Ž to signify the start of a partnership that will transfer ownership and operations of The Palms from the for-pro“t Covington Senior Living LLC to The Trousdale Foundation, a non-pro“t organization in Cleveland, Tennessee. Covington owner Ted McMullan said it was bittersweet,Ž but also not, given that The Palms would be turned over to the foundation of Tom Johnson, a man he has known a long time, who would run The Palms as part of the largest private group of non-pro“t senior housing. Covington was not at the creation (of The Palms),Ž McMullan said, but I feel like so much a part of the a fabric of this community from the beginning.Ž He recalled his arrival during a torrential downpour 18 years ago, and said he does also arrive during sunny weather, and hoped the change would also continue the sunny days for The Palms, which has done better over the years. Johnson, who has the distinction of formerly playing center for the University of Tennessee football team, said that and $5 will get you Starbucks.Ž He still loves football, he said, but yesterday is yesterday,Ž and he wants to focus on today. He said we are dependent as infants and children, but interdependent is a better arrangement „ like a marriage „ where two can do more than one. He sees The Palms partnership in that light, and welcomes its return to nonpro“t status. I dont think health care should be delivered by for-pro“t,Ž Johnson said, because (investors) want to maximize your return.Ž To make pro“t, Johnson said, someone has to suffer,Ž and in senior health care, that would be the residents. He thinks The Palms already provides excellent care and community to its people. I dont think there is any (facility) in the country that is nicer and better than this facility right here,Ž Johnson said. One big advantage for The Palms, he said, will be back-of“ce functions, such as fundraising and accounting, handled through a subsidiary of the company, Senior Living Support Services Inc., also based out of Tennessee. Senior Living Support Services of“cials, CEO David Craig and Vice President Alice Marie Clark Danks, talked to residents and employees brie”y about how the company will be able to streamline functions for The Palms. Christin Rose, Johnsons daughter and board chair for The Trousdale Foundation, was also on hand for the ribbon tying, along with Sebring Mayor John Shoop, The Palms board members Paul Ribbon tyingTrousdale Foundation now sponsors The Palms PHIL ATTINGER/STAFFBetter Together reads the banner unfurled as part of the Ribbon Tying event Wednesday at The Palms of Sebring, which now ha s a new sponsor in The Trousdale Foundation LLC. From left behind the banner, are: Palms “nance controller Karen Marshall, Palms Marketing Director Julia Mercer, Senior Living Support Services CEO David Craig, Trousdale Foundation Board Chair Christin Rose Covington Senior Living LLC owner Ted McMullan, Sebring Mayor John Shoop, Trousdale Foundation Executive Director Tom Johnson, Palms Board members Paul Staik and Paul Devlin, Palms Executive Director Chevonne Foster, Jerome Demmings (behind Foster), Tamm y Leach, Jim Baker, Melissa Bruns, Lisa Pantaline, Schyler Scott, Senior Living Support Services Vice President Alice Marie Clark Danks, Brenda Stewart and Adele Dornheim. Ted McMullan, owner of Covington Senior Living LLC, embraces Joan Boher of The Palms of Sebring before Wednesdays ceremony to turn over running of The Palms to a nonpro“t organization, The Trousdale Foundation Inc.PALMS | 3A I dont think there is any (facility) in the country that is nicer and better than this facility right here.ŽTom Johnson The Trousdale Foundation Inc.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 11, 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.com1. Ink started being used around 2500 BC, most notably by the Chinese and Egyptians for writing purposes, and they used nearly the same formula. 2. Originally, ink was made from ash or soot, a liquid such as water or oil, and animal gelatin. 3. To prevent blurry edges and so that the ink would adhere to his newly invented printing press, Johannes Gutenberg invented a special oil-based ink in the 1400s. 4. Ink is often toxic if swallowed, depending on the material and pigments that the ink is made from, causing headaches, skin irritation and damage to ones nervous system. 5. Inks often use up precious non-renewable oils and heavy metals, which both have a negative impact on the environment. Source: tenrandomfacts. com That Will Make You SMARTER 5 THINGS By PHIL ATTINGERSTAFF WRITERSEBRING „ The Coca-Cola truck spotted Tuesday by morning commuters in front of Residence Inn in Sebring didnt have a ”at, and the driver wasnt speeding. His semi-trailer hit a person who was ejected from a single-vehicle crash earlier that morning in the Sun Ray area of southeast Polk County. The driver was not arrested or charged in the wreck, which took place at 5:15 a.m. just southwest of Frostproof, said Polk County Sheriffs Of“ce Public Information Of“cer Brian Bruchey. Sheriffs deputies are still investigating the wreck, he said, and needed to question the driver and examine his truck. Highlands County Sheriffs deputies spotted the truck from an alert put out by Polk County, and stopped the truck during the morning commute. Highlands County Sheriffs deputies had the driver standing in front of one of the patrol vehicles at approximately 7:40 a.m. alongside U.S. 27, in front of Residence Inn, near the intersection with Tubbs Road. No charges have been “led in the case, Bruchey said. Polk Sheriffs deputies “rst got word of a fatal single-vehicle crash shortly after 5:15 a.m. Tuesday morning. It was on U.S. 27, about a mile south of U.S. 98. Willie Dacres, 36, of Thomas Avenue in Frostproof was southbound in a white 1999 Ford E250 van when, for unknown reasons, the van left the roadway, came back on the road, and rolled. Dacres was ejected from the van and landed on the road, where he was struck by a southbound semi-truck. It turned out to be the Coca-Cola truck. Dacres was pronounced dead at the scene. Deputies had U.S. 27 closed in both directions for several hours. The northbound side reopened at about 9:30 a.m. Bruchey said the case is still open. Anyone with information may contact the Polk County Sheriffs Of“ce at 863-298-6200.Stopped and questionedCoca-Cola truck stopped in Sebring for Sun Ray fatal wreck PHIL ATTINGER/STAFFPolk County Sheris Oce crime scene investigators examine a Coca-Cola truck in Sebring that allegedly ran into a motorist early Tuesday morning in Frostproof. The motorist had already been ejected onto U.S. 27 when his own vehicle rolled over. Polk County Sheris ocials emphasize that the truck driver was not charged in the wreck and the case is still open. By MARC VALEROSTAFF WRITERSEBRING „ Hope for MLK Boulevard, a free community event, will be held Saturday at the corner of Martin Luther King Boulevard and Lemon Avenue in Washington Heights. The event is scheduled from 11 a.m. to 4:30 p.m. and will feature fun and games and a bounce house for the kids, free hamburgers, hot dogs and drinks, resource agency information and music, prayers for those who have a need and ministry for everyone. Hope for MLK Boulevard is sponsored by Reaching Out International Inc. and Bread For Life Ministries with Willie and Valerie Olds, Kevin and Patricia Ayala and Tony Diaz among the organizers. Willie Olds said non-pro“t groups will be present and the Highlands County Sheriffs Of“ce is participating with a member of its administration scheduled to be among the speakers. The road will be blocked off for the event, he said. The “re department will be there. There is a lot that will be going on up there and we are just trying to shed a little light in a very dark place,Ž Olds said. Ayala noted, Come! Lets bring the love of Christ for change, for the community.Ž All outreach ministries are welcome to join and help, contact: Ayala at 863-202-5497 or email: reachingoutministries@ gmail.com.Hope for MLK Boulevard community event Saturday Hope for MLK Boulevard is a free event Saturday from 11 a.m. to 4:30 p.m. at the intersection of Martin Luther King Boulevard and Lemon Avenue, Washington Heights. adno=3619315-1 adno=3617073-1 adno=3608762-1

PAGE 3

www.highlandsnewssun.com October 11, 2018 | HIGHLANDS NEWS-SUN | A3Earl J. FasslerEarl Joseph Fassler, 90, passed away Tuesday, Oct. 2, 2018 at Royal Care Skilled Nursing Facility in Avon Park, Florida. He was born Sept. 17, 1928 in St. Louis, Missouri to Joseph and Myrtle Holland Fassler. He has been a resident of Sebring since 1974. He is a graduate of Vienna Township High School in Vienna, Illinois, was an Army Veteran, worked as a brick mason at the National Lead in St. Louis and after moving to Florida he was a painting contractor. He is survived by his wife, Nancy K. Fassler of Sebring; son, Brian D. Fassler (Londa) of Sebring; daughters, Deann L. Peltz (Alan) of Tallahassee, Lori A. Bustamante (Jaime) of Sebring; two stepdaughters, Karen A. Stanger (Bob) and Joyce D. Doyle (retired Col. Scott); two stepsons, Scott B. Taylor and Keith C. Taylor (Jane); 13 grandchildren; 11 great-grandchildren; many nieces and nephews; and two brothersin-law. He was preceded in death by his wife, Juva L. Fassler; father, Joseph J. Fassler; mother, Myrtle Weckermeyer; sisters, Eva May Bernd and Delores Fassler; half-brother and sister-in-law, Tom and Carolyn Fassler. A memorial service will be held at 1 p.m. Sunday, Oct. 14, 2018 at the StephensonNelson Funeral Home Chapel at 4001 Sebring Parkway, Sebring, Florida 33870, with Pastor Andy McQuaid of“ciating. Memorial contributions may be made to the Parkinsons Research Foundation at parkinsonhope.org or Good Shepherd Hospice, 1110 Hammock Road, Sebring, FL 33870. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.OBITUARIES Staik and Paul Devlin, The Palms Executive Director Chevonne Foster, of“cials from both AdventHealth Sebring and the Highlands Regional Medical Center, as well as members of the Highlands County Of“ce of Economic Development. Economic Development of“cials were instrumental in enlisting the Highlands County Board of County Commission to sign off on a $45 million bond issue to have The Trousdale Foundation purchase The Palms. Sebring-based attorney J. Michael Swaine of Swaine & Harris P.A., told the county commission last December how The Trousdale Foundation owns and operates a series of adult congregate living facilities, like The Palms, and was working to acquire two to three other facilities in Tennessee and Ohio.PALMSFROM PAGE 1A Residents and visitors at The Palms of Sebring wait for the start of Wednesdays Ribbon Tying ceremony. Lynn Nolan, standing at right, passes out programs while. Behind her at left, Tom Johnson, executive director of The Trousdale Foundation carries his jacket while Chef MacGregor Gentleman (Chef Mac) checks on refreshments for the event. Johnsons nonpro“t foundation will now run and fund The Palms. Tom Johnson, executive director of The Trousdale Foundation Inc., talks about how the non-pro“t organization will take pressure o sta at The Palms of Sebring by running back oce functions from Tennessee. Behind him are, from left, his daughter and the Trousdale Board Chair Christin Rose and Alice Marie Clark Danks, vice president in charge of that support through Trousdale subsidiary, Senior Living Support Services Inc. PHIL ATTINGER/STAFFCookies by Chef Mac Gentleman at The Palms of Sebring bear logos of either The Palms or of The Trousdale Foundation Inc. in celebration of a Ribbon Tying to signify a partnership between the two. The Trousdale Foundations non-pro“t sponsorship provides access to renovation funding, opportunities to secure public “nancing and the ability to receive donations, grants, and other charitable gifts. US 27 from north of Cloverleaf Road to south of SR 66/SR 700/US 98 Polk County Financial Project No. 439434-1 Bert J. Harris Jr. Agricultural Center, O.S. SamŽ Polston Auditorium 4509 George Boulevard, Sebring, Florida Tuesday, October 30, 2018, 5 p.m. The Florida Department of Transportation, District One is holding a Public Hearing to discuss improvements on US 27 from north of Cloverleaf Road to south of State Road (SR) 66/SR 700/US 98 in Highlands County. Project improvements include repaving the roadway; modifying the median openings, adding left turn lanes and converting existing full median openings to directional openings at several locations; replacing guardrail and improving drainage. The hearing is Tuesday, October 30, 2018 at Bert J. Harris Jr. Agricultural Center, O.S. SamŽ Polston Auditorium, 4509 George Boulevard, Sebring, FL, 33875 FDOT will hold this hearing to give interested persons the opportunity to view plans and project materials depicting the improvements. The hearing will begin with an open house at 5 p.m., with a formal presentation beginning at 6 p.m., and followed by a public comment period. Attendees may review project displays and speak one-on-one with project team members. Participants may also provide verbal comments directly to a court reporter before and after the formal presentation. Written comments can be submitted at the hearing, sent by mail to Wayne Shelton, FDOT District One, 801 North Broadway Avenue, Bartow, FL 33830, or emailed to Wayne.Shelton@dot.state.fl.us no later than November 9, 2018. All comments written and oral will become part of the projects public record. FDOT solicits public participation without regard to race, color, national origin, age, sex, religion, disability, or family status. Persons wishing to express their concerns relative to FDOT compliance with Title VI may do so by contacting Cynthia Sykes, Title VI Coordinator, at (863) 519-2287 or by email at Cynthia.Sykes@dot.state.fl.us People who require special accommodations under the Americans with Disabilities Act of 1990, or who require translation services (free of charge), should contact Tammy Sutton, District One ADA Coordinator, at (863)519-2517 or by email at Tammy.Sutton@dot.state.fl.us at least seven days prior to the public hearing. If you are hearing or speech impaired, please contact us by using the Florida elay Service, 1-800-955-8771 (TDD) or 1-800-955-8770 (Voice). NOTICE OF PUBLIC HEARING Project Website: www.swflroads.com/us27/cloverleaftosr66 NOTICE OF PUBLIC HEARING adno=3619811-1 DOG SHOW October 11-14, 2018Turner Agri-Civic Center2250 N.E. Roan St. € ArcadiaFOUR days of pre-entered AKC Dog Shows!8:00am-5:00pm each dayDogs, dogs, and more dogs!View up to 190 di erent breeds! Free Dog Information!Competition includes:Conformation and Junior Showmanship is four day show is brought to you by: Greater Naples Dog Club, Inc. Heartland Dog Club, Inc. of Florida For More Information Call: 863-368-1781www.HeartlandDogClubofFlorida.com Public Welcome! FREE Admission! Parking $5.00(No non-entered dogs or strollers allowed)&adno=3620086-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 11, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. A recent editorial from The Oklahoman. Anyone wishing to become a U.S. citizen must display a grasp of civics „ history and government. Applicants are given 100 questions to study. Theyre asked as many as 10 questions during their oral exam, and must score at least 60 percent to pass. Those who do pass, sad to say, are miles ahead of the average American. A survey released last week by the Woodrow Wilson National Fellowship Foundation revealed one distressing tidbit after another. The foundations president, Arthur Levine, said the study found the average American woefully uninformedŽ about U.S. history and incapableŽ of passing the citizenship test. It would be an error to view these “ndings as merely an embarrassment,Ž Levine said. Knowledge of the history of our country is fundamental to maintaining a democratic society, which is imperiled today.Ž And how. Yet the foundation learned that only 36 percent of Americans could pass a multiple-choice test taken from the citizenship test. That test includes such questions as How many U.S. senators are there?Ž, What are two Cabinet-level positions?Ž and How old do citizens have to be to vote for President?Ž Even on a multiple-choice test, only 13 percent of those surveyed knew when the Constitution was rati“ed. Most thought the date was 1776. Sixty percent of respondents didnt know which countries the United States fought in World War II. How many people sit on the U.S. Supreme Court? Only 43 percent of those surveyed by the Wilson foundation knew the answer, despite the fact the nomination of Judge Brett Kavanaugh has dominated the news. The poll, conducted by Lincoln Park Strategies, was a random sample of 1,000 Americans. It has a margin of error of plus or minus 3 percent. Some other “ndings: „ Fewer than one-fourth of respondents (24 percent) knew why the colonists fought the British. „ 72 percent of respondents were unsure of, or incorrectly identi“ed, which states were part of the 13 original states. „ Six percent thought Gen. Dwight Eisenhower was a Vietnam War general; 12 percent thought he led troops in the Civil War! „ Only 24 percent could identify one thing for which Benjamin Franklin was famous. And yet, 40 percent of respondents said U.S. History was their favorite subject in school, and most said it was an appealing subject. Older Americans scored best on the survey, with 74 percent of those 65 and older answering at least six in 10 questions correctly. Only 19 percent of those younger than 45 managed to pass. None of this augurs well for the future of self-government,Ž The Wall Street Journal lamented. Americans, Levine said, need to understand the past in order to make sense of a chaotic present and an inchoate future.Ž Hes right. Perhaps a foundation program, set to roll out next year and designed to change how history is taught and learned, will make a difference. Clearly, we can use the help.Civics survey produces disappointing resultsIf younger generations dont know why and how America is such a great nation, we are doomed!Ž Ah, you speak of the recent Woodrow Wilson National Fellowship Foundation survey that “nds only one in three Americans can pass the U.S. Citizenship Test.Ž You got that right. Two-thirds of Americans failed the 10-multiple-choice-question test even though they only needed six correct answers to pass.Ž That is troubling. The foundation says, Only 13 percent of those surveyed knew when the U.S. Constitution was rati“ed. It says: More than half of respondents (60 percent) didnt know which countries the United States fought in World War II. And despite the recent media spotlight on the U.S. Supreme Court, 57 percent of those surveyed did not know how many Justices actually serve on the nations highest court.Ž What are these people being taught in high school and college?Ž A better question is what are they NOT being taught? As the foundation notes, It would be an error to view these “ndings as merely an embarrassment. Knowledge of the history of our country is fundamental to maintaining a democratic society, which is imperiled today.Ž Just for the heck of it, I took the test. The questions arent so dif“cult. How can so many Americans not answer at least six correctly?Ž The foundation reports that 72 percent of respondents werent sure about or misidenti“ed the 13 original states, and just 24 percent could correctly identify one thing Benjamin Franklin was famous for, with 37 percent believing he invented the lightbulbŽ „ the same percentage who knew the correct answer as to why the colonists fought the British.Ž Yeah, and Im especially worried about the 2 percent who thought climate change was the cause of the Cold War!Ž The survey also found that younger generations are especially ignorant of the American system. Americans age 65 or older scored the best, with 74 percent answering at least six in 10 questions correctly. But only 19 percent of those under 45 passed, with 81 percent scoring a 59 percent or lower.Ž That means older generations, who understand the importance of checks and balances to restrict each government branchs power „ and the triumph of our free-market system over socialism and communism „ will eventually give way to younger generations who dont understand these basic concepts.Ž Yes, thats our greatest worry. Per Chicago Tribune columnist Steve Chapman, the University of Chicagos GenForward Survey of Americans age 18 to 34 “nds that 62 percent of them think we need a strong government to handle todays complex economic problems, but only 35 percent say the free market can handle these problems without government being involved. Whats worse: 61 percent of millennial Democrats „ and 25 percent of millennial Republicans „ have a positive view of socialism.Ž As I said, were doomed!Ž Not if we heed the words of President Abraham Lincoln: America will never be destroyed from the outside. If we falter and lose our freedoms, it will be because we destroyed ourselves. We have our work cut out for us, but we must teach the young why and how America became so great.Ž Tom Purcell, author of Misadventures of a 1970s Childhood,Ž a humorous memoir available at amazon.com, is a Pittsburgh Tribune-Review humor columnist and is nationally syndicated exclusively by Cagle Cartoons Inc. Send comments to Tom at Tom@TomPurcell.com.Failing U.S. CitizenshipGUEST COLUMNTom Purcell I read a lot, but had no idea what several holidays represented when they popped up on my iPhone calendar. What is Indigenous Peoples Day,Ž I muttered, reaching for my cheaters to see if I had read properly. It apparently was also Columbus Day. Strangely, both had a helpful advisement re”ecting these two U.S. holidays were not nation-wide and may not be observed in my region. With nowhere near enough room to fully share the dynamics of this fascinating dichotomy, may I suggest you peruse Time.com to read the Oct. 4 story on the movement to change the name and focus of this U.S. holiday. Whether you feel we cannot leave well enough alone, or its high time for change, the idea of replacing Columbus Day with Indigenous Peoples Day reaches back to the 1970s. Somehow I missed it and also how Berkley, California of“cially changed Columbus Day to Indigenous Peoples Day in 1992. Desiring to af“rm indigenous populations here long before Columbus ever set sail, a task force provided research leading to the of“cial change of this holiday for that city. If you too are in the dark about this somewhat polarizing issue, read the story along with the public commentary. Students have provided their opinions and though the story just posted about a week ago, many have already done so. I found this fascinating and decided to pull up several other holidays I was also ignorant about. Eid al-Fitr had popped up earlier in the summer on June 3 to be exact, and I was clueless. It included a helpful notation on how the exact date of this holiday is dif“cult to precisely predict. When Eid al-Adha followed in August, with the same this may or may not be the date, I decided I needed to get up to speed, even if my calendar could not tell me when they would be. A quick Google search explained why. The dates for these Muslim holidays are contingent upon a speci“c phase of the moon. Ramadan, which I had heard of before, culminates with the festive occasion of Eid al Fitr and centers around a theme of being thankful for blessings, togetherness and happiness. While researching, I realized I had also completely missed the Seven Days of Sukkot and Simchat Torah, both Jewish holidays that have just past. These days of celebration follow the solemn High Holidays I was familiar with and had also seen on my calendar. I enjoyed reading how some of the observed practices were focused on bringing unity among those within their religious family in spite of the differences they may have in how they worship or observe their faith. Many of the U.S. holidays coming up focus on the same, with Thanksgiving representing thankfulness, family and abundance. As Facebook feeds “ll with startling reminders how Christmas is merely 11 weekends away, panic may be setting in for those who celebrate by showering loved ones with gifts. It seems to me the best gift we might give any holiday season is a sense of honor, respect and curiosity about what it means to those celebrating. Blessings to all within this very diverse community of South Central Florida as you celebrate your holy days and holidays.A holiday primerHARRIS & CODorothy Harris

PAGE 5

www.highlandsnewssun.com October 11, 2018 | HIGHLANDS NEWS-SUN | A5 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE OCTOBER 11, 2018 ACROSS 1 Moment of remorse 5 Portrayer of a big scaredy-cat 9 One thing on top of another 14 Saucony rival 15 Resort town near Santa Barbara 16 Buffalo hockey player 17 *They’re for the dogs 19 French clerics 20 Make rough 22 __ tick: disease carrier 23 Open, as toothpaste 26 By any means 28 It may be proper 29 Start to mature? 32 Poll gathering 33 Lancelot and Mix-a-Lot 34 “La Cage __ Folles” 35 Bleak 38 Linguistic suffix 39 *Enter on the sly 41 Word before and after “oh” 42 Freshwater minnow 44 Chaps 45 2002-’03 viral outbreak, briefly 46 Together, so to speak 47 Droop 48 Plasm prefix 49 Followers of shots 52 Taj __ 53 Put the brakes on 54 Phantom 58 “Mental Illness” Grammy winner Mann 60 Jiffy Lube service, and a hint to the start of the answers to starred clues 64 Engagement ring centerpiece 65 Lackluster 66 Like some U.S. mail 67 Belarus capital 68 Start of a decisionmaking rhyme 69 Actor Miller of “Justice League” DOWN 1 Bud 2 Park in NYC, e.g. 3 Long of “NCIS: Los Angeles” 4 Garage containers 5 “Copacabana” showgirl 6 Open a bit 7 Verbal hesitations 8 Reacts to yeast 9 ID issuer 10 Laptop alternatives 11 *Two-time women’s soccer Olympic gold medalist 12 Espresso foam 13 “One Flew Over the Cuckoo’s Nest” novelist 18 Short trip 21 Dropping (off) 23 Indy racing family name 24 Din 25 *Gravlax 27 Key 29 They go for the gold 30 Feel remorse for 31 Finals, say 36 Major artery 37Germ-killing brand 39 Triangle ratio 40 Hawaii’s Mauna __ 43 Buckles, as a seat belt 45 Yachting event, e.g. 49 Great divide 50 French-speaking Western Hemisphere country 51 Fine English china 52 “So-so” 55 Kerry locale 56 Extended family 57 Frozen dessert chain 59 “Yikes!” 61 Pince-__ glasses 62 Watchdog’s warning 63 ORD posting 2018 Tribune Content Agency, LLCBy Susan Gelfand10/11/18Wednesday’s Puzzle Solved10/11/18Commissioners. She won and will be sworn in as a county commissioner on Tuesday, Nov. 20. Tuck chose Nov. 13 because she wanted to be able to serve on the council for Novembers meeting. Novembers meeting would normally be held on Nov. 12; however, that day is a town holiday, when Veterans Day is observed. Therefore, the Town Council meeting will be held the following day, on Nov. 13, per the Town Charter. Tuck said she failed to take that into consideration when she wrote the resignation. Tuck has served on the council for the past four years and entered her second term in April. Previously, Tuck was the town clerk for 25 years. I really enjoyed it [being on council],Ž Tuck said at Mondays meeting. In a way its sad; I feel bad about leaving you guys. I have been up here for “ve years together with you. But I hope that I get accepted as well on the county commissioners board as I have here. I think we have done a lot for our community,Ž she said. I think the community is a whole lot better than it was “ve years ago. We kept the taxes down; we have made a beautiful town. I think people are starting to realize that this is a place where they want to come.Ž Tuck said even though she is going to be a county commissioner, she will remember Lake Placid. Tuck lives in the Town of Murals. I hope I can support you all as much you have supported me,Ž she said, choking back tears. Like I said; its kind of hard leaving.Ž Mayor John Holbrook spoke for the entire council and town when he praised Tuck for her service over the years. I know I can speak on behalf of the whole town when I say you have been a real asset on Town Council but also as the town clerk,Ž he said. The town wouldnt be where its at if for what you have done in the past. There was joking to lighten the mood. Town Attorney Bert Harris III told Tuck to remember her way home.Ž Councilman Ray Royce built on the comment by adding that upon her return home, she should bring full recreation funding with her. I represent the entire county, but Lake Placid will always be a soft spot for me,Ž Tuck said. Town Council could appoint a new member to the board at its Nov. 13 meeting. For information on quali“cations, see the towns website at lakeplacid”.net.TUCKFROM PAGE 1Athe Capital Plan as a precautionary measure, such as new debt, homeowner assessment increase or sale of empty lots.Ž Funding options are needed because if current operational performance continues at status quo, the unassigned total balance fund is likely to draw close to zero by 2023,Ž the Global Golf Advisors report states. Over the past three years, capital outlays have averaged $1.5million every year and the next six years the capital outlays are expected to average $2.5million, according to the report. Basically, Sun n Lake may run out of money in “ve years if the current spending trend continues. President of the Board of Supervisors Mark Camp said that Billy Casper Golf must make the golf operation self-suf“cient. Currently, the golf operation has to be subsidized by the district. The report suggested that Sun n Lake focus on pulling residents into the community.Ž Strategic relationships with real estate brokers and other referral sources were encouraged. In addition, the report encouraged Sun n Lake to pursue home builder alliances for the undeveloped property while the market is hot.Ž An analysis of the strengths, weaknesses, opportunities and threats to Sun n Lake were examined. The marketing and communication strategy for reaching potential home buyers were seen as weaknesses. In addition, Sun n Lake has a lack of new or young members. The restaurants kitchen is too small and the pool is over capacity at peak times. A couple of the strengths included the excellent value for services for members and public customers and the hospital is located close to the district. A major threat to the district is the increase in deferred capital maintenance due to limited funds. Resident Bill Norcross agreed with Supervisor Dan Stegall that there were not a lot of surprises in the report and asked how much the analysis cost. Camp con“rmed the cost was $38,000. The boards next meeting is set for 9 a.m. Friday at the Community Center, 3500 Edgewater Drive.SNLFROM PAGE 1A also assist in providing mammograms for less-fortunate Highlands and Hardee county residents. Approximately 40percent of women in Highlands County have dense breast tissue on their mammogram,Ž Dr. Mary Gardner, Florida Hospital Breast Care Center board-certi“ed radiologist, said. Standard screening mammograms are less reliable at “nding cancer in dense breasts because the cancer can be overshadowed. Breast ultrasound used with mammography can “nd breast cancers that cannot be felt on physical examination or seen with mammography.Ž The Foundations purchase of this life-saving technology would not be possible without the continuous generosity of our community,Ž Florida Hospital Heartland Foundation Director Christen Johnson said. We are in this together, and when the community can see that their “nancial contributions help save lives directly, that gift becomes even more meaningful,Ž Johnson said. I have already registered,Ž Rosalie Oliver, Florida Hospital Heartland CFO, said. I am excited that this years event is implementing a 5K and to see the support our community has for this hospital and for a cause that so many of us can relate to.Ž For more information or how to donate, contact the Florida Hospital Heartland Foundation of“ce at 863-402-5525 or visit PinkOutHeartland. org.CHENFROM PAGE 1A adno=3617088-1 AFFORDABLEDENTURES.COM DENTURES STARTING AS LOW AS$350 FOR UPPER OR LOWER ECONOMY DENTURES EXTRACTIONS STARTING AT $90 $50 OFFECONOMYPLUS OR HIGHER DENTURE FOR MORE INFO CALL863-784-0463EXPIRES 12/31/2018 FREECONSULT FOR NEW DENTURE PATIENTSAFFORDABLE DENTURESAVON PARK, P.A. HIGHLANDS PLAZA 1048 US 27 SOUTH, SUITE 1060 AVON PARK FL 33825Oer good only at designated location. $50 denture discount good on any individual denture purchase at the EconomyPlus level or higher Coupon must be presented at time of initial payment and cannot be combined with any other coupon, discount, package price or prior order. Oer may change or end without notice. Limit one coupon per person. Minimum estimated value of Consult is $25. Same-day service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees eective through 12/31/18. These are minimum fees and charges may increase depending on the treatment required. Coupon expires 12/31/18 and may change without notice. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION,OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION OR TREATMENT.20161-5 MARC A. SANDER, DDS, FAGD, FICOI, FAAIPFellow of the Academy of General Dentistry Fellow of the International Congress of Oral Implantologists Fellow of the American Academy of Implant Prosthodontics (D5110, D5120) (D7140) adno=3619322-1

PAGE 6

SPORTS SECTION B Thursday, October 11, 2018 € LOCAL € STATE € NATIONAL SPECIAL TO HIGHLANDS NEWS-SUNIt all comes down to this Saturday at Road Atlanta. Titles will be on the line for both the IMSA WeatherTech SportsCar Championship and the Tequila Patrn North American Endurance Cup in the 21st Motul Petit Le Mans. The 10-hour race takes the green ”ag shortly after 11 a.m. on Saturday. Live television coverage of Motul Petit Le Mans begins Saturday at 10:30 a.m. on FS1, with continuing coverage on FS2 from 12 p.m. ET through the checkered ”ag. FSGO also will offer a complete broadcast with FS1 authentication. Live IMSA Radio coverage also will be available on IMSA. com, RadioLeMans.com and SiriusXM Radio (Sirius 119/XM 202/App 972). Tickets are available now at RoadAtlanta.com. And as the season “nale weekend approaches, there are storylines aplenty in the GT Le Mans (GTLM) class: Corvette Racing heads into Motul Petit Le Mans looking for its third consecutive GTLM title. Two years ago, it was A lot on the line at Road Atlanta Titles up for grabs at in Petit Le Mans CORVETTE RACING PHOTOThe No. 3 Corvette leads the GT Le Mans point standings heading into Saturdays Motul Petit Le Mans at Road Atlanta. By TOM CANAVANASSOCIATED PRESSEAST RUTHERFORD, N.J. „ After turning over half their roster, its not surprising the New York Giants are losing. The defending Super Bowl champion Philadelphia Eagles are another story. They were expected to make a run at being the “rst team to repeat since the New England Patriots won title games after the 2003 and 2004 seasons. The Eagles (2-3) head into tonights game at MetLife Stadium against the Giants (1-4), looking to avoid their “rst threegame losing streak since the 2016 season. A fourth loss would be more than they had last season. While some might point to a Super Bowl hangover, its also a combination of having a target on their backs, injuries and bad play. We know were going to get everybodys best and weve seen it already this season,Ž Eagles coach Doug Pederson said. Ive addressed the team that way. It doesnt mean we have to; its not about panic mode or anything in that nature, its just a heightened sense of urgency. The mistakes were making are self-in”icted and its keeping us from possibly winning a game or two here or there, and we understand that.Ž So do the Giants. They have not played horribly in coach Pat Shurmurs “rst season. They are not making enough plays, and too many mistakes. Odell Beckham Jr., Philadelphia struggling post Super BowlEagles play Giants in divisional game tonight ASSOCIATED PRESS PHOTO /BY MARK ZALESKIPhiladelphia head coach Doug Pederson and the Eagles take on the New York Giants in an NFC East divisional battle tonight at MetLife Stadium.HIGHLANDS NEWS-SUN SPORTS STAFFThe Tommy Todd Memorial/NU-HOPE Clay Shoot will be held on Saturday 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 Raffle Package, provided by The Gun Rack of Sebring, will also be drawn. This years gun is a Henry 22 LR Lever Action Riffle and Scope. Tickets for the gun raffle are available for $5 each or 5 for $20, and may be obtained by contacting NU-HOPE. NU-HOPE wishes to thank the following members of the NU-HOPE Heartland Alliance for Aging for helping to make this event possible: MIDFLORIDA Credit Union, Bowman Steel, ABC Appliances, CenterState Bank, and Heacock Insurance. For more information, please contact Laurie Murphy at (863) 382-2134 or via email at MurphyL@nuhope.org. So come on out, join us for the NU-HOPE Clay Shoot, and have fun while helping seniors to remain vital members of our community! Nick DeSanta Memorial Bass Tournament The Nick DeSanta Memorial Bass Tournament is set for Oct. 27 at 7 a.m. to 2 p.m. Team Event $125.00 entry fee with 100 percent payback. Limited to 30 teams. There is a 12Ž size limit, 5 fish limit per team. Free T-Shirts to all team members. Registration meeting Friday, Oct. 19 from 6-8 p.m. at Heartland Outdoor World Sebrings fishing tackle headquarters located at 4601 Southside Blvd, Sebring. Heartland Outdoor World will stay open during the event and will be offering a 10 percent discount on all retail sales. For more information, contact Don Norton 863-273-4998 or email donorton13@ gmail.com. 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 certified professional Horace Watkis. The four-week programs are for youngsters ages 4-18. NU-HOPE Clay Shoot coming up By RUTH ANNE LAWSONSTAFF WRITERSEBRING … The Sebring Blue Streaks swept past the Santa Fe Catholic Hawks in three sets in Tuesday nights match. It was senior night for the Blue Streaks and the senior ladies hit the ”oor wearing night gowns and wigs. After all the shenanigans, Sebring downed the Hawks by scores of 25-17, 25-20 and 25-16. The win improved the Blue Streaks to an impressive 16-3 on the season. I was pleasantly surprised how we were able to stay focused on a very emotional night,Ž said Sebring Coach Vennessa Sinness. I have to commend us as we only missed one serve tonight. Our serving is what is going to win and lose games for us. We have prided ourselves on that and we have done a great job. Emily Bible was spot on tonight. She did a great job serve receiving. I was kind of scared that senior night would affect us because it is a very emotional time. We stayed well composed and the girls did a great job.Ž In the “rst set, Sebring started strong with Allie Cannady sparking a three-point run for a 7-2 lead. Julie Crow ignited an incredible run to give the Blue streaks a commanding 19-9 lead. The Hawks rallied to cut the de“cit to 22-17, but Sebring scored the “nal three points needed for the 25-17 victory. The Hawks and Blue Streaks battled back and forth in the second set with Sebring holding a slim 9-8 advantage. Senior Johneisha Rowe went on a four-point run to extend the lead to 14-9. Rowe added 4 kills and Courtney Webb led Sebring in kills with 7. Rowe led a run with strong net play to clinch Blue Streaks hammer Hawks Sebring tops Santa Fe Catholic in volleyball RUTH ANNE LAWSON/STAFFSebrings Johneisha Rowe jumps for a kill against Santa Fe Catholic. The Blue Streaks defeated the Hawks in three sets on Tuesd ay night. Sebrings Allie Cannady hits the ball past Santa Fe Catholics Madelyn Eden in Tuesday nights match.STREAKS | 7A SHOOT | 7A ATLANTA | 7A BOWL | 7A

PAGE 7

www.highlandsnewssun.com October 11, 2018 | HIGHLANDS NEWS-SUN | A7 the 25-20 second-set victory over the Hawks. I think tonights match was very good,Ž said Crow. I think our serve receive and serving was very good. Our hitters knew how to keep the ball in and put the ball where the other team wasnt at. This is senior night and it was a good surprise from our underclassmen. It makes me sad to know that I am graduating this year. I plan to go to college and I do have a couple of colleges looking at me. This season I think we have a great team and I love my team. We are slowly improving and getting ready for districts next week and I am excited to play.Ž Santa Fe took a 5-3 lead in the third set, but Jade Sinness launched the Blue Streaks into the lead with an outstanding eight-point run at 12-5. Sinness also contributed 4 aces and 6 kills for the Blue Streaks. Sebrings Ashley Bible went on a three-point run extending the Blue Streaks lead to 16-7. Santa Fe continued to trail Sebring until Jade Sinness served the “nal three-point run need to secure the victory for Sebring by a “nal score of 25-16. Sebring opens play on Tuesday in the Class 6A-District 10 tournament. The Blue Streaks went 8-0 in district play during the season to earn the No. 1 seed and home-court for its district matches. For districts I dont want us to underestimate any team,Ž said Coach Sinness. Weve beaten those teams in the past, but that doesnt matter now and I dont want us to look past districts and stay focused.Ž My job is to keep them focused. We have to do the little things right otherwise we will be in trouble.Ž Sebring is headed to Orlando for the Bishop Moore Swing for the Cure on Saturday for a “nal tuneup before next weeks district tournament. There are 16 teams in our division at Swing for a Cure,Ž added Sinness. In our pool we will play Palm Harbor, Melbourne Central Catholic and Lake Mary. Tough teams which is awesome. We will be seeded after our pool play and put in divisions with the other schools that “nish the same as us.Ž The Blue Streaks play a district semi“nal Tuesday night at home against the winner of Mondays match between Booker (Sarasota) and Lake Wales. A win would move Sebring into the district “nals on Thursday night at home against the winner of the semi“nal match between DeSoto and Hardee.STREAKSFROM PAGE 6A RUTH ANNE LAWSON/STAFFSebrings Ashley Bible hits the ball as Santa Fe Catholics Madelyn Eden (12) and Taylor Haggins (4) attempt a block during Tuesday nights match. RUTH ANNE LAWSON/STAFFSebrings Emily Bible bumps the ball in Tuesdays victory over Santa Fe Catholic. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863-414-2164 or 863-386-4282 Lake June Youth Baseball/Softball Lake June Youth Baseball/softball will be having its annual meeting to elect new board members and officers. 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. Chet Brojek Golf Tournament The Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday 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 raffle prizes after golf in the clubhouse. There will also be contests for closest-tothe-pin, closest-to-the line, putting contest, a raffle 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.SHOOTFROM PAGE 6Athe No. 4 Corvette C7.R shared by Tommy Milner and Oliver Gavin that took the crown. Last year, it was Jan Magnussen and Antonio Garcia in the No. 3 Corvette. Magnussen and Garcia come into the weekend with a nine-point lead in the GTLM standings and will clinch the title outright with a run of fourth or better. Another championship run for Corvette Racing comes down to Road Atlanta,Ž said Corvette Racing Program Manager Doug Fehan. Petit Le Mans has earned its stature as one of endurance racings prime events over the last 20 years. The track, the fans, the atmosphere and level of competition make it a cant-miss race.Ž Marcel Fassler joins the driver lineup for both the No. 3 and No. 4 team this weekend. Barring unforeseen circumstances, the No. 67 Ford GT pairing of Richard Westbrook and Ryan Briscoe are the only drivers who could take the title away from Magnussen and Garcia. Theyve got three victories on the season and need another strong performance … as well as some bad luck for the No. 3 team … to win the championship for Ford Chip Ganassi Racing.ATLANTAFROM PAGE 6Awho caught a touchdown and threw another in the Giants 33-31 loss to Carolina last weekend, is glad this is a short week and the Eagles are the opponent in the weak NFC East where no team has a winning record. Defending Super Bowl champs coming in here, Thursday night game, but right now the focus is more on this just one game, and not putting so much pressure on what it could do for us,Ž Beckham said. But this is a game that we need to win against a division rival.ŽBOWLFROM PAGE 6A 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=3616042-1adno=SP50487 WATERFIRE MOLDServpro of Highlands CountyWATER DAMAGE? MOLD? FIRE/SMOKE DAMAGE?WE CAN FIX THAT!RESTORATION:€ Fire, Smoke & Soot€ Water Removal & Dehumidification € Mold Mitigation & Remediation € Catastrophic Storm Response € Move Outs & Contents Restoration € Contents Claim Inventory ServiceCLEANING:€ Carpet, Upholstery, Drapes & Blinds € Ceilings, Walls & Hard Floors € Air Ducts & HVAC € Deodorization € Biohazard & Crime Scene SERVPRO SYSTEM SERVICES CALL US 24/7 AT 863-446-0258 adno=3619810-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 11, 2018 www.highlandsnewssun.com adno=3611314-1

PAGE 9

SECTION A Thursday, October 11, 2018ToDAY’S FLAVOR METRO CREATIVE SERVICESOktoberfest is a popular celebration of German culture. While beer might garner the bulk of the attention during Oktoberfest, celebrants would be wise to sample German cuisine when hoisting their steins during this years festivities. The worlds largest beer festival, Oktoberfest takes place in Munich, Germany, every year, typically beginning in late-September and extending into the “ rst weekend in October. Oktoberfest celebrations in Germany have been held for more than 200 years, but those who cannot make it to Munich this year can still sample many of these delicious foods at their local Oktoberfest celebrations, or even “ nd recipes and prepare them at home. 1. Sp—tzle: This dish is a combination of eggs, ” our and salt and is often served as a side dish. Sp—tzle is similar to pasta and typically accompanies meat dishes. Sp—tzle is popular outside of Germany as well, and some people may refer to it as a noodle while others call it a dumpling. Either way, it's delicious. 2. Maultaschen: This dish traces its origins to Swabia, a one-time duchy of medieval Germany located in the southwest region of the country. Maultaschen is reminiscent of ravioli because it consists of an outer layer of dough that may be “ lled with various foods, including minced meat, sauerkraut or spinach. Herbs and spices, including pepper and nutmeg, add to the ” avor. 3. Fischbrtchen: Seafood might not be the “ rst thing people expect to see on the menus at their favorite German restaurants, but this popular northern German dish popular is very ” avorful. Essentially a “ sh sandwich, “ schbrtchen is often served with Bismarck herring or soused herring, but is sometimes served with other “ sh, including salmon. Onions, pickles, remoulade, and/or horseradish sauce are often added, making this a great 5 popular German foods to try this Oktoberfest METRO CREATIVE IMAGESWhile beer might garner the bulk of the attention during Oktoberfest, celebrants would be wise to sample German cuisine when hoisting their steins during this years festivities. Last year, I had a great bumper crop of carrots, beets, kohlrabi and more in my garden. This year, a mysterious critter took them all out. Thank heavens for farmers markets. Root vegetables are easy to grow and offer so much nutritionally (and deliciously, too)! I thought Id put together a little primer for you to get all you can from root vegetables including how easy they are to grow and how to prepare them. Carrots. Perhaps the “ rst food that comes to mind when you think of root vegetables, carrots are simple to grow (you just pop the seed in the soil, water and wait, really!), and theyre ready to eat as soon as they come out of the ground. Its always such a treat to go out to the garden and pull out a carrot, wiping it on the grass and biting into it. Carrots are a staple in my house. I use them every time I make bone broth and soups and put them in salads whenever I can. If youre cooking them as side dish, try not to overcook them or they Get back to your roots: A root vegetable primerDINNER DIVALeanne Ely AMERICAS TEST KITCHENThis velvety pumpkin soup is surprisingly easy and fast thanks to canned pumpkin. The trick is getting rich, balanced pumpkin ” avor out of a can. We started by creating a deeply ” avorful base for our soup by softening onion and then adding cumin, coriander, and nutmeg, which gave us a warm-spiced ” avor that paired well with pumpkin. Maple syrup was the ideal sweetener, adding depth and enhancing the nuttiness of the soup without overwhelming it with sweetness. A combination of vegetable broth and water gave the soup a subtle savory backbone, and just a half cup of half-and-half gave us an ideal creamy texture. Brie” y simmering the Fall favoritesThe trick to getting velvety pumpkin soup AMERICAS TEST KITCHEN VIA APThis undated photo provided by Americas Test Kitchen in September 2018 shows 11th-hour harvest pumpkin soup in Brookline, Mass. This recipe appears in the cookbook All-Time Best Soups.Ž By MELISSA MAINSTAFF WRITERSEBRING „ Funds from Sebrings Craft Beer festival next Saturday will help turn the damaged downtown building that houses the Childrens Museum of the Highlands into a cheerful and welcoming educational place for young boys and girls. Renovations are scheduled to begin in the next two weeks, and the fundraiser will help staff purchase exciting new exhibits and improve the overall function of the museum. The sixth annual beer festival will be held from 6-9 p.m. Saturday, Oct. 20 on Circle Park and will showcase 50 unique craft beers from Floridabased breweries. Turn 2 Brewing Co., a local Sebring craft beer company, will be providing six original Turn 2 beers for festival attendees to sample. Micro or craft beer is the freshest beer you will get. It has a better, more robust ” avor than macro beer. Its delectably better than off-the-shelf beer,Ž Herb Somers, from Turn 2 Brewing Co. said. We are part of the Craft Brewers Association, a national organization devoted to craft, or micro breweries. At the festival, we will have six different beers,Ž Somers said. One of them is called Lemon Squared; its a lemon cake ” avored beer thats not quite a lemon shandy but close.Ž Turn 2 Brewing Co. will be serving samples of one of their most popular beers, Apricot, Cilantro and Habanero Ale. It has an apricot taste up front, earthy notes in the middle from the hops and cilantro and a peppery “ nish from the habanero,Ž Somers said. Its not a hot beer, just a mild spice to complete the complex ” avor pro“ le. Its by far our most requested brew.Ž This craft beer company brews “ ve gallon batches at a time. Turn 2 Brewing Co. will also be serving Brown Ale, Belgian Golden Strong Ale and Chocolate Porter, a robust porter with delicate notes of chocolate and peanut butter. For beer connoisseurs desiring a pale ale, Turn 2 will be serving IPA Ale. We have done the beer festival for the last three years, and we have had an astounding response from all who are at the events and who have tried our samples,Ž Somers said. This year will be number four, and we hope to continue the tradition.Ž Blackbird Anthem, a local Avon Park band, will be Brews for a causeFestival a huge fundraiser for The Childrens Museum COURTESY PHOTOGuests will receive a two-ounce cup for beer samples. The festival will showcase 50 unique craft beers from Florida-based brewe ries.COURTESY PHOTOThe sixth annual Craft Beer festival will be from 6-9 p.m. Saturday, Oct. 20 on Circle Park and will showcase 50 unique craft beers from Florida-based breweries. FESTIVAL | 2B GERMAN | 2B SOUP | 2B ROOTS | 2B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | October 11, 2018 www.highlandsnewssun.com playing live music. The group plays Southern rock music and gives back to the veteran community. U.S Army combat veteran Adam C. Martin, who is the lead singer, taught himself to play and sing after returning home from Iraq in 2004, according to Blackbirdanthem.com. Bob Evans, Blue Lagoon, Dimitris Pizza Kitchen and Nutmegs will set up tents and serve enticing samples of their signature menu items for event attendees. Guests can purchase a general admission ticket for $30 or a VIP ticket for $55. Designated driver tickets are only $15. All guests will have armbands showing their level of purchase. General admission includes entry into the festival, a cup for sampling beer, small bites from local restaurants and live music from Blackbird Anthem. Designated drivers can enjoy the food and music, but drinks will be limited to soda and water. VIP admission features all the perks of general admission plus an air-conditioned VIP lounge with a private bar inside the Circle Theatre. The VIP lounge houses its own catered light dinner from Outback, a private bar, special not-yet-onthe-market samples of Bourbon Country, a VIP Lanyard, private bathrooms and entertainment by Bellanger Media Group. VIP admission also includes the after-event party from 9-10 p.m. Tickets are on sale online at tickets.beerfests. com/event/Sebring2018 or at the front desk of the Childrens Museum in Lakeshore Mall. Tickets will also be sold at the door. The event will be held rain or shine. The Sebrings Craft Beer Festival is a major fundraiser, which is organized by the Childrens Museum of the Highlands. This is one of our biggest events of the year and helps fund the mission of the museum to renovate our downtown building and create a safe, learning environment for our families,Ž Kelly Dressel, executive director of the Childrens Museum, said. The museum will be even bigger and better after the construction. We are excited to announce we are moving forward in our rebuild of the downtown building located on Ridgewood Drive,Ž Dressel said. We start demo on our building this month with the construction to follow. We are aiming to move back to the original building by the summer of 2019. We are so excited to start the work on the remodeling and get back to our downtown Sebring home,Ž she said. They say it takes a village to raise a child, and its taken the love of this entire community to help us rebuild, and we are forever grateful to them.ŽFESTIVALFROM PAGE 1Bselection for those planning to hoist a stein or two this Oktoberfest. 4. Schweinsbraten: Munich is located in the federal state of Bavaria, and this is a traditional Bavarian dish of roasted pork. In the days before refrigeration, Bavarians heavily salted or picked this dish to preserve it, and it is still served this way. Another hearty selection, schweinsbraten is a good choice for those who plan to indulge in their favorite German beers this Oktoberfest. 5. Rouladen: Rouladen is a meat dish that typically consists of bacon, onions, mustard, and pickles. These ingredients are wrapped together in beef or veal that is thinly sliced and then cooked together. Rouladen also might be served with venison or pork, but beef rouladen is the version most likely to be found at Oktoberfest celebrations. German cuisine is unique and ”avorful and should be a part of anyones Oktoberfest celebrations.GERMANFROM PAGE 1Bpumpkin in the ”avorful liquid allowed the ”avors to meld and cooked off the tinny ”avor of the canned pumpkin; we then pureed the soup to a silky consistency. Be sure to buy pure canned pumpkin, not pumpkin pie “lling, which has sugar and spices added. Crumbled blue cheese and toasted, chopped walnuts make nice garnishes to this soup.11th-Hour Harvest Pumpkin SoupServings: 4-6 Start to “nish: 45 minutes 2 tablespoons unsalted butter 1 onion, minced 2 garlic cloves, minced 1/2 teaspoon ground cumin 1/2 teaspoon ground coriander 1/4 teaspoon ground nutmeg 3 cups vegetable broth, plus extra as needed 2 cups water 1 (15-ounce) can unsweetened pumpkin puree 1/4 cup maple syrup 1/2 cup half-and-half Salt and pepper Melt butter in Dutch oven over medium heat. Add onion and cook until softened, about 5 minutes. Stir in garlic, cumin, coriander, and nutmeg and cook until fragrant, about 30 seconds. Stir in broth, water, pumpkin, and maple syrup, scraping up any browned bits, and bring to boil. Reduce to simmer and cook until ”avors have melded, about 15 minutes. Working in batches, process soup in blender until smooth, 1 to 2 minutes. Return pureed soup to clean pot and stir in halfand-half; adjust consistency with additional broth as needed. Heat soup gently over low heat until hot (do not boil). Season with salt and pepper to taste, and serve. Nutrition information per serving: 198 calories; 86 calories from fat; 10 g fat (6 g saturated; 0 g trans fats); 26 mg cholesterol; 417 mg sodium; 27 g carbohydrate; 4 g “ber; 18 g sugar; 3 g protein. Visit americastestkitchen.com. SOUPFROM PAGE 1Bturn to mush. If you havent tried roasting carrots before, I highly recommend this method, sweet and delicious! Carrots are extremely high in carotenoids and beta-carotene, offering a number of health bene“ts. Beets. One of my favorite roots, beetroot is grown easily like carrots, and I especially love that I can eat the root and the leaves of the plant. You can eat beets raw in your green juices or even shaved into a salad. But most commonly, beets are steamed, roasted or boiled. I enjoy cooking sliced beets in butter and lemon juice with salt and pepper. Absolutely delicious, especially if you add the beet greens in at the end of the cooking time. Beets, with their deep purple color, are full of nutrients. They contain powerful compounds that protect against certain birth defects, cancers and heart disease. Parsnips. Another easy-to-plant vegetable to consider for your garden, the creamy white parsnip is delicious. Their taste is really nothing like carrots „ theyre slightly sweeter and they are quite mild in ”avor. Parsnips are most commonly cooked as carrots are, but I adore them drizzled with oil and roasted in the form of parsnip fries. They are also delicious when cooked with carrots, beets and other root vegetables. Yum! Parsnips are a great source of vitamins and minerals, particularly copper and Vitamin A. Parsley root. There is a special variety of parsley that is grown for its large parsnip-like root rather than just for its leaves (though you can eat the leaves if you like). Parsley root is most often used as an aromatic because it tastes a bit like carrot, celeriac (celery root) and parsley all mixed together. Its dif“cult to describe. Like most root vegetables, its easy to grow parsley root, so why not give it a go? Parsley root is quite good used raw in coleslaw or roasted with a mixture of other roots. Parsley root is an excellent source of folic acid, ”avonoids and antioxidants. Rutabaga. I am referring to the tan-colored root with the purple ring around the top. (Turnips are white and are much smaller.) It isnt hard to grow rutabagas, but their roots will ripen best when the weather is cool. They have to be planted so that they have time to mature when its nice and cool „ factor in that they will need up to 100 days from the time theyre planted to the time theyre harvested to help you “gure that out. I love eating crunchy raw rutabaga strips, but I also enjoy them in fall soups or mashed with sweet potatoes. Rutabagas are sulfur veggies with cancer-“ghting properties. Turnip. If you plant your turnips late in August, you will still be able to enjoy your harvest as turnips dont mind the cooler temps. You can eat turnips raw or cooked. As a matter of fact, you can treat cook it exactly the same as you would rutabagas. One thing important to know about turnips is that they start to lose their sweetness the longer you cook them! And dont forget to add those turnip greens to your salads for a little boost of nutrition, too! Turnips are very high in Vitamin C, so eat up! Celeriac (Celery root). Celeriac, commonly referred to as celery root, is one of the ugliest vegetables I can think of, but its been a great friend in the kitchen because it makes a great stand in for white potatoes. I would not recommend celery root for a new gardener. This plant needs a long growing season (plan for 120 days after a two-week germination period), and its seedlings can be “nicky. By the way, celery root is not actually the root of the celery plant, but it is a relative. It also doesnt really taste like celery, but it has a nice mild earthy ”avor. After you peel your celery root, you can grate it into a salad or cook it up like you would a potato. This veggie is full of “ber, antioxidants and minerals. Sweet potato. Im not going to lie to you. Sweet potatoes are not dif“cult to grow, especially in the south, but man oh man they can be a pain in the you know what. Sweet potatoes can totally take over your garden with their invasive creeping vines, and they must be harvested regularly and really managed well. Sweet potatoes do contain a ton of antioxidants and minerals and de“nitely belong on your grocery list if youre not going to grow them yourself. One of my favorite ways to cook them is to put them in the slow cooker on low “rst thing in the morning. Then I can have perfectly cooked sweet potatoes at dinner time! Leanne Ely is a NYT bestselling author and the creator of http:// SavingDinner.com, the original menu planning website, bringing families back to the dinner table for over 15 years.ROOTSFROM PAGE 1B SCARECROWChallengeBuild your best scarecrow and enter it into ourat theHeartland Family Fall FestivalCorporate Challenge Get your coworkers together and create a scarecrow Kid ChallengeOpen to all ages Let the kids get creative and have some fun!October 20 at Lakeshore Mall October 20 at Lakeshore Mall Judges panel will choose the winner SPONSORED BY adno=3615741-1 adno=3617315-1

PAGE 11

www.highlandsnewssun.com October 11, 2018 | HIGHLANDS NEWS-SUN | B3 adno=3618999-1600 West College Drive Avon Park, FL 33825 (863)784-7132 DIRECTOR, FINANCIAL AIDResponsible for administration of all “ nancial aid operations and scholarship programs. Minimum of Bachelors degree (Masters degree preferred) in an area related to higher education administration, student personnel services, or other closely related major. Minimum 4 yrs. exp. in a college or university “ nancial aid of“ ce. Must have experience in Microsoft Of“ ce with emphasis on database/spreadsheet applications and knowledge of pertinent state and federal regulations, policies and procedures relating to Financial Aid. Competative salary plus a comprehensive bene“ ts package. Application review begins: January 3, 2019 with an anticipated start date of 4/1/19 (negotiable). Visit http://sfsc.interviewexchange.com for application and other detailed requirements. SFSC IS AN EQUAL ACCESS/EQUAL OPPORTUNITY INSTITUTION LEGAL NOTICES Z D eve l opment S erv i ces Permit # 44-18003 PUBLIC NOTICE Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 771053 from Z Development Services. A pplication received: August 30, 2018. Proposed activity: Commercial. Project name: Central Florida Health Care. Project size: 14.14 acres Location: Section 10 & Township 33 South, Range 28 East, in Highlands County. Outstanding Florida Water: No. Aquatic preserve: No. The application is available for public inspection Monday through Friday at 7601 U.S. Highway 301 North, Tampa, Florida 33637 or through the "Application & Permit Search Tools" function on the District's website at www.watermatters.org/per mits/ Interested persons may inspect a copy of the application and submit written comments concerning the app lication. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportun ity to request an administrative heari ng regarding the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Bureau, 7601 U.S. Highway 301 North, Tampa, Florida 33637 or submit your request through the District's website at www.watermat t ers.org The District does not discrim i nate based on disability. Anyone r equiring accommodation under the A DA should contact the Regulation Bur eau at (813)985-7481 or 1(800)8360 797, TDD only 1(800)231-6103. Oct. 11, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Breast & General Surgery at Sebring Under which the below named party/parties will engage in business at 4301 Sun N Lake Boulevard Suite 102, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Cardiology at Sun N Lake Under which the below named party/parties will engage in business at 4638 Sun N Lake Boulevard Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 N O TI C E UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Ear, Nose & Throat at Avon Park Under which the below named party/parties will engage in business at 2315 US Highway 27 North, Avon Park, FL 33825 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 CLASSIFIED ADSSELL NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Family Medicine at Sebring Under which the below named party/parties will engage in business at FICTITIOUS NAME12 5 909 U S Highway 2 7 North, Sebring, FL 33870 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Family Medicine at Sun N Lake Under which the below named party/parties will engage in business at 4421 Sun N Lake Boulevard, Suite B, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 N O TI C E UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group General Surgery & Vascular Surgery at Sun N Lake Under which the below named party/parties will engage in business at 4301 Sun N Lake Boulevard, Suite 103, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. D ated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Heartland Admin Office Under which the below named party/parties will engage in business at 4421 Sun N Lake Boulevard, Suite C, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 N O TI C E UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Internal Medicine at Ring Road Under which the below named party/parties will engage in business at 935 Mall Ring Road, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Lake Placid Foundation Under which the below named party/parties will engage in business at 140 Health Way, Lake Placid, FL 33852 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group OB GYN at Sebring Under which the below named party/parties will engage in business at FICTITIOUS NAME12 3 7 Ryant Boulevard, Sebring, FL 33870 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 N O TI C E UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Prompt Care at Sun N Lake Under which the below named party/parties will engage in business at 4421 Sun N Lake Boulevard, Suite B, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Pulmonology & Critical Care at Sun N Lake Under which the below named party/parties will engage in business at 4325 Sun N Lake Boulevard, Suite 102, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Sebring Foundation Under which the below named party/parties will engage in business at 4200 Sun N Lake Boulevard, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Urology at Sun N Lake Under which the below named party/parties will engage in business at 4325 Sun N Lake Boulevard, Suite 105, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group OB GYN at Sun N Lake Under which the below named party/parties will engage in business at 4240 Sun N Lake Boulevard, Suite 200, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Medical Group Vascular Medicine at Sun N Lake Under which the below named party/parties will engage in business at FICTITIOUS NAME12 4 2 4 0 S un N Lake Boulevard, Suite 202, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 N O TI C E UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: AdventHealth Wauchula Foundation Under which the below named party/parties will engage in business at 4200 Sun N Lake Boulevard, Sebring, FL 33872 That the party/parties interested in said business enterprise is/are as follows: Adventist Health System/ Sunbelt Inc. Dated at Orlando, Seminole County, Florida, October 8, 2018 October 11, 2018 INVITATION TO BID14 INVITATI O N T O BID ( ITBŽ ) The Board of County Commissioners of Highlands County, Florida (CountyŽ) will receive sealed Bids in the Highlands County Purchasing Division (Purchasing DivisionŽ) for: ITB NO. 19-013HEALTH DEPARTMENT HVAC UPGRADE, RESTROOM/SHOWER & GENERATOR REPLACEMENT, PROJECT NO. 16065 Specifications may be obtained by downloading from our website: www.hcbcc.net or on www.VendorRegistry.com or by contacting: Chris Davis, Purchasing Mgr., 600 S. Commerce A ve., Sebring, Florida 33870, Phone 863-402-6528 or EMail cmdavis@hcbcc.org. A MANDATORY PRE-BID MEETING w ill be held at 1:30 P.M. on Thursday; October 18 2018 in the Confer ence Room A, at the Highlands County Health Department, 7205 S. George Blvd., Sebring, FL. A SITE VISIT will follow immediately after the PreBid Meeti ng. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce Ave., Sebring, FL 33870 and reach that office no later than 3:30 P.M., W ednesday, November 7, 2018, at which time they will be opened. The Public is invited to attend this meeting. The Boards Local Preference Policy and Women/Minority Business Prefer ence Policy will apply to the award of this Bid. The Board does not discriminate upon the basis of any individual's disability status. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. A nyone requiring reasonable accomm odation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-402-6509 (Voice), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL Oct. 9, 16, 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 to be served must file their claims with this Court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS NOTICE TO CREDITORS20 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 CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. 2018 CP 000435 IN RE: ESTATE OF LYNDSAY RENEE SEREY Deceased. NOTICE TO CREDITORS The administration of the estate of Lyndsay Renee Serey, deceased, whose date of death was June 15, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Ave., Sebring, Florida 33870-3867. The names and addresses of the personal representatives 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 a nd other persons having claims or dem ands 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 October 11, 2018. Personal Representatives: / s/ Tonya L. Chancey Tonya L. Chancey 2617 Orange Grove Drive Sebring, FL 33870 / s/ William J. Serey William J. Serey 3109 Duffer Rd. Sebring, FL 33872 Attorney for Personal Representatives: / s/ Aliana M. Payret Florida Bar No. 104377 Robinson, Pecaro & Mier, P.A. 201 N. Kentucky Avenue, #2 Lakeland, FL 33801 Oct. 11,18, 2018 IN THE CIRCUIT COURT FOR 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 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. NOTICE TO CREDITORS20 ALL C LAIM S N O T FILED WITHIN THE T IME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE F OREVER BARRED. NOTWITHSTANDING THE TIME PE RIOD 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 NOTICE OFSALE30 IN THE CIRCUIT COURT OF 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 CREDI T UNION; SUNTRUST BANK; VELOCITY INVESTMENTS, L.L.C.; WELLS ROOFING, INC. Defendants. NOTICE OF SALE Notice is hereby given that, pur suant to the Summary Final Judgmen t o f Foreclosure entered on April 30, 2018, in this cause, in the Circui t 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 PLA T THEREOF, AS RECORDED IN PLA T 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 bes t bidder, for cash, in the Jury Assembl y Room in the basement of the Highlands County Courthouse, located at 430 S outh Commerce Avenue, Sebring, FL 33870-3867, on October 25, 2018 b eginning at 11:00 AM. Any person claiming an interest i n the 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 Cour t By: /s/ Chrystal K. Williams Deputy Clerk 888170666-HE Oct. 4, 11, 2018 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/22/2018 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. 2HNYD18881H534393 2001 ACURA MDX TOURING October 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 17-411 GCS SUN N LAKE OF SEBRING IMPROVE MENT DISTRICT, a special district and a public corporation of the State o f Florida, Plaintiff, vs. AMIT JOSHI and MONA JOSHI, Hus band and Wife, if living including an y unknown spouse of said Defendant(s), if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other per sons claiming by, through, under or against the named Defendant(s); Defendants. NOTICE OF SALE NOTICE IS HEREBY given that pur suant to a final decree of foreclosure entered in the above-titled cause in the

PAGE 12

B4 | HIGHLANDS NEWS-SUN | October 11, 2018 www.highlandsnewssun.com NOTICE OFSALE30 Ci rcu i t C ourt o f Hi g hl an d s C ounty, F lorida, I will sell the property situated i n Highlands County, Florida, d escribed as: The Property: 5023 Granada Blvd. S ebring, FL 33872 Lot 10, Block 279, SUN N LAK E E STATES OF SEBRING, UNIT 13, a ccording to the plat thereof recorded i n Plat Book 9, Page 71, of the Public R ecords of Highlands County, Florida. Property Tax Identification No.: C-04-34-28-130-2790-0100 at public sale, to the highest and best b idder for cash, in the Jury Assembly R oom in the basement of the Highl ands County Courthouse located at 4 30 South Commerce Avenue, in S ebring, Florida at 11:00 A.M. on the 3 0th day of October, 2018. SIGNED this 30th day of August 2 018. ROBERT W. GERMAIN E CLERK OF THE CIRCUIT COURT By: /s/ Chrystal K Williams Deputy Clerk I f you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact the Office of the Court A dministrator, (941) 534-4690, within t wo (2) working days of publication of t his Notice of Sale; if you are hearing o r voice impaired, call TDD (941) 5347 777 or Florida Relay Service (800) 9 55-8770. S13.279.10 Oct. 11, 18, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative 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 R.E. AUCTION1015 Final Liquidation C loseout Originally sold for: $85,900 Liquidation Price: $29,900 Well Established Luxury Lake Community Watch Video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC. Licensed Real Estate Broker. 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 CLASSIFIED WORKS! MOBILE HOMES FOR SALE 1090 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 WANTED TO BUY1120 WE BUY H O U S E S G ood, Bad, or Ugly. Any Condition. Fast Closing. Call 24 hours, listen to recorded message. 954-8608884 FloridaHouseGroup.com HOMES FOR RENT1210 Sebring~ 1/1 Apt & 1/1 house; 2/1 MH~CHA, clean. No Pets. $650 + 1st, last & sec. 863-214-6046 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 DUPLEXES FOR RENT1300 S ebring. 2203 C olmar Ave. Duplex 2 Bed/1 Bath, no pets, no smoking, $550/month. First, last and security. 863-214-7959 APARTMENTS FOR RENT1320 Accepting Applications 1 & 2 BR Apts Castle Hill Apartments 1025 Castle Hill Drive Avon Park, FL 33825 863-452-6565 TDD 711 Available to individuals 62 years of age or older. Handicap/disabled, regardless of age. This institution is an Equal Opportunity Provider 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 EBRIN G /AV O N PARKStudio (w/bath, fridge & mic rowave only; 1 person only) $ 500/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. By a ppointment. 954-612-8585 Sebring~ 2/1, includes water, sewer & garbage. $625. First, last & sec. No Pets. 800-743-2301 S e b r i ng~ new comp l ete l y rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 VACATION/ SEASONALRENTALS1390 S ebring S easonal Mobile Home~ 2/1, completely furnished, 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 LOTS & ACREAGE1500 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. 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 GreatDealsin theClassifieds! 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 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 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 HELPWANTED2001 Janitorial Staff MemberWe are looking for a dependable hard working team member. Applicants must be able to pass a background check & random drug screening. Fulltime employment: M…F 8am… 5pm Starting salary: $9.50/hr Job duties are mostly outdoors, servicing a 4-story building and include: Use of a backpack blower 3xs weekly to blow exterior walkways, parking areas, all common areas; Dust, clean, and/ or spot wash railings, walkways, doors, window sills, light fixtures, walls and 36 slip boat dock daily; Empty and clean trash rooms, ashtrays, etc.; Clean, disinfect, polish, and sanitize lobby, fitness center and pool rest rooms; Cleaning of a lakefront beach area weekly; Use of a pressure washer monthly as needed; Other duties as assigned. Experience with the above job duties is required.We will be accep ting resumes via email ONLY. Please no walk ins as no one will be able to assist you. We will begin interviewing the first week of Nov 2018. Please send all resumes to:aroth@condominium associates.com Full-Time ReceptionistNeeded for Busy Professional Insurance office in Sebring. HS diploma, computer and phone skills required. Bilingual a plus. Benefits package offered. Please email resumes to blindsey@wellsinsurance.com SERVICES2005 A PLA C E F O R M O M has helped over a million families find senior living. Our trusted, local advisors help find solutions to your unique needs at no cost to you. 1-877-505-5169. A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. MEDICAL2030 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 NEEDCASH? Tech needed f or f ast-pace d A mbulatory Surgery Center. Must be motivated to learn & available to work flexible hrs. Willing to train. Fax Resume: 863471-6834 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 MUSICAL2035 Musician sought to accompany our congregation on piano & organ in lively hymns & inspiring songs. Emmanuel UCC is a diverse, progressive, and welcoming congregation located in Sebring, FL. Contact: roneill@euccfl.org863-471-1999www.euccfl.org SALES2070 Advertising Account ExecutiveHere we GROW Again! Are you looking for a career with $40,000$55,000+ earnings potential? Are you ready for a career where you can make a difference in the community? Are you a people-person that enjoys socializing and networking at community events?The Highlands News-Sun is looking for Advertising Account Executive ready to join a winning team of professionals. Were looking for good people who want an exciting career with a growing media company. Experience is preferred, but were willing to train the right person. We need people who really care about their community and the businesses that make our local economy tick. Our Advertising Account Executives work closely with the local business owners to provide powerful advertising campaigns that deliver results. We Offer :Salary plus CommissionsPaid Time Off (PTO)Health & Dental Insurance401(k)Training Dont miss this opportunity to interview for a career as an Advertising Account Executive at the Highlands News-Sun We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.Send your resume to:Highlands News-Sun Attn: Cliff Yeazel, Advertising Director 315 US Hwy 27 N., Sebring, FL 33870 or Email: cliff.yeazel@ highlandsnewssun.com Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! PT Leasing Agent Wanted2 yrs customer service exp. required. Hours include weekends. Experience helpful but not required. EOE/DFWP.Call Veranda Breeze Apartments 863-382-0044 CHILD/ADULT CARE NEEDED2090 CHURCH NURSERY ATTENDANT, LAKE PLACIDCommunity Church of God seeks part-time nursery attendant. Position requires previous experience, references, and familiarity with church settings. $12 hr, averages 4 hours per week. Additional hours for special 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 pesti cides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863 773-6662 and ask for Carolyn. PARTTIME/ TEMPORARY2110 Lakeshore Mall Hiring Security OfficersPart-Time Security Officers with Sec Class D Lic. 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 SCHOOLS & INSTRUCTION3060 High S chool Drop-out ? Pass f ive short tests and receive your diploma at home. Fast, inexpen sive, internationally accredited. (912)832-3834 or www.cstoneschool.org HOSPITALITY TRAINING! T ra i na t Home for a career in Travel, Ho tels, Tourism & more! CTI can get you trained and on the job! 1-844-691-9184 TrainCTI.com HS Diploma/GED needed 4000FINANCIAL FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p no w with a 30 minute Phone deb t analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. A ttent i on a ll h omeowners i n j eopardy of foreclosure! We can help stop your home from fore closure. The Foreclosure De fense helpline can help save your home. The Call is ab solutely free. 1-800-506-3363. Do you owe more than $ 5 000 in tax debt? Call Wells & Associa tions INC. We solve Tax Prob lems! Personal or Business! IRS, State and Local. 30 years in Business! Call NOW for a free consultation at an office near you. 1-888-497-1876 O ver $10K i n d e b t ? B e d e b t f ree in 24-48 months. Pay a fraction of what you owe. A+BBB rated. Call National Debt Relief 1-855 959-7825.

PAGE 13

www.highlandsnewssun.com October 11, 2018 | HIGHLANDS NEWS-SUN | B5 FINANCIAL/MISC.4020 Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Secruity Disability Attorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. LOANS/ MORTGAGES B e hi n d on your MORTGAGE? D enied a loan Modification? Bank threatening foreclosure? CALL Homeowner Protection Services now! New laws are in effect that may help. Call NOW 1-844-7202118. Reverse Mortgage: Homeown ers age 62+ turn your home equity into tax-free cash! Speak with an expert today and receive a free booklet. 1-877-855-9656 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon ParkBargain Hunters Yard Sale!MultiFamily~8a-3pSat Only at 1190 Lake Lotela Dr. Tools, generator, collectibles, cut glass, sm furn. & much more! Avon Park Multi-FamilySale~ 7:30a-2p Fri & Sat at 15 W. Wolf St. Tow dolly, toys, clothes, dishes, tools & furn. Avon Park~8a-? Sat & Sun at 2134 W. Hibiscus Rd. (off Avon Blvd) Aktion Club of Highlands CountyFall Trash & Treasure Sale8am…1pm Sat. Oct. 13Ridge Area Arc, 4352 Independence St., Avon Park (off College Dr.) Various vendors selling household items, toys, books, furniture, bikes, plants, clothing, arts & crafts, baked goods, food and drinks. Call 863-452-1295, ext. 124 or 863-443-0438 for details. I n d oor Fl eamar k et~ A mer i can L egion Post 25. 8-2 Sat Oct 1 3 at 1490 US 27 N. Vendor t ables, $10 ea open to the p ublic. Call 863-465-0975.Bake Sale & Auxillary Burgers L a k e Pl ac id E state S a l e~ 8 a2p Thurs…Sat at 128 Sirena Dr. Antiques, furn., clothing, hunting supplies, patio furn, lots of misc Lake Placid Huge Sale8am Fri…Sunat 78 Jasmine St. Furniture, electronics, household & more! Sebring Multi Family Sale~ 8a-? Fri onlyat 4503 Navarre Ave. (Sun n Lake) Tons of misc & clothing Sebring~8a-2pFri & Sat at 6816 Coral Ridge Rd. (Spring Lake) Lrg water fountain, 3 wh golf cart, computer armoire, patio set, vintage board games, Fall & Christmas decor, & much much more! Classified=Sales Sebring~ 8a-noon Fri & Sat at 4224 Leaf Rd. King & twin bedding; drapes, clothes W sz 8-14, puzzles, car seat, misc. GARAGE SALES6014 Cheris Estate Sale8a-3p Thurs-Sat 3337 New York Ave Sebring US 27 to Sebring Walmart, turn on Schumacher, turn right on Virginia, left on New York. King bedroom set, table & 6 chairs, sideboard, bookcases, coffee table & end tables, refrigerator, stove, microwave, entertainment cntr, dressers, curio cabinet & chairs, lots of pictures, rugs, lamps, linen, dishes, silverware, microwave stand, stemware, pots n pans, pewter pieces, violin, ladies clothes size 8-14, shoes, purses, & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com FURNITURE6035 2 nice recliners $35 & $20. 2 end tables $10 each. 989-435-2242. B e d rm f urn~ 6 d rw d resser, (1) 2 drw nightstand, mirror, white, exc. cond. $150.Call mornings 863-465-5745 C ross C ountry M ov i ng, L ong di s t ance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your L ong distance move 1-800-2144604 La-Z-Boy leather sofa & matching chair & ottoman. Good cond. $450. 352-267-6436 L eat h er so f a, $500 ; & l eat h er chair, $100; bamboo cabinet & barstools, $100; antique desk, $100, Oriental bar, $100. Gary 863-273-8008. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 TV/STEREO/RADIO6040 AT&T B roa db an d I nternet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454. DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DI S H Network. 1 90 + channels. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-8957245 DISH TV $59 99 F or 190 Ch an nels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 G et TV & Wi Fi w /NO MONEY DOWN. All-digital satellite sytem installed free & programming as low as $36/mo. New callers can bundle Internet for only $30 more. CALL NOW 1-855-5535129 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), cabbage, kale, peppers, collards, mustard, chard, broccoli, cauliflower, eggplant (4/$1). M cCracken Farm.863-3824348 or 863-381-6154 MEDICAL6095 A ttent i on Vi agra users: G ener i c 100 mg blue pills or Generic 20 mg yellow pills. Get 45 plus 5 free $99 + S/H. Guaranteed, no prescription necessary. Call Today 1-888-797-5070. MEDICAL6095 Di agnose d w i t h LUNG CANCER in the past 2 years? Were you an I NDUSTRIAL or CONSTRUCTION TRADESMAN? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 877-638-5582 for your risk free consultation. FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home T rail. Comfort Fit. Crisp Clear Sound. If you decide to keep it PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Express 1-877-442-6921. H ea l t h I nsurance t h at i s r i g h t f or you and your family. Free Quote! N o Obligation. Call today 1-888229-0497 Mon-Fri 9AM-9PM EST L ung C ancer ? A n d A ge 60 + ? Y ou and Your Family may Be Entitled T o A Significant Cash Award. Call 1-855-635-9214 for Information. No Risk. No Money Out of Pocket. L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Ent itled To A Significant Cash Award. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. M e di ca l M ar ij uana A va il a bl e. Ob tain 7 Month Prescription $ 150.00. Smokable Buds and Flowers Available. ST Augustine 904-299-5300. Gainesville 352306-0220. Orlando 2 locations 407-755-1022 or 321-2477667 M e di ca l G ra d e HEARING AIDS f or LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no audiologist needed. Try it RISK F REE for 45 Days! CALL 1-855504-5893 M e di care d oesn  t cover a ll o f y our medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today b y calling now. Hours: 24/7. 1800-866-3027. OXYGEN A nyt i me. A nyw h ere. N o tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator M ay Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inog en One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement I nsurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Compare Quotes from Major Insura nce Cos. Operators Standing By. CALL 1-844-857-4389 S AVE O N Y O UR NEXT PRES CRIPTION! World Health Link. Price Match Guarantee! Prescriptions Required. CIPA Certified. Over 1500 medications a vailable. CALL Today For A Free Price Quote. 1-844-7514067 Call Now! C a s h i n w i t h C l a s s S leep Apnea Patients I f you have Medicare coverage, call Verus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tart S av i ng BIG O n M e di cations! Up To 90% Savings from 90DAYMEDS! Over 3500 Medications Available! Prescriptions Reqd. Pharmacy Checker Approved. CALL Today for Your FREE Quote. 855-586-8603. S tay in your home longer with an American Standard Walk-In Bathtub. Receive up to $1,500 off, including a free toilet, and a lifetime warranty on the tub and installation! Call us at 1-855-504-2042. VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. Were you an INDU S TRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1866-838-7901 for your risk free consultation. HEALTH / BEAUTY6100 D o you use a CPAP mac hi ne f or sleep apnea? Get your FDA approved CPAP machine and supplies at little or no cost! Free sleep supplement and sleep guide included! Call 844-3591121 HEALTH / BEAUTY6100 S trugg li ng w i t h DRUGS or ALCO HOL? Addicted to PILLS? Talk to someone who care. Call The Addiction Hope & Help Line for a free assessment. 1-866-7869980 Wi t h M e di care, s h opp i ng aroun d is key. Compare FREE Quotes from A-Rated Carriers to save on a Medigap Plan Today! Get Covered and Save!! Call 1-877512-5864 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $25 and up. 863-414-8088 BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N BIRDS6231 2 large bird cages~ both for $100. 207-290-0070 DOGS6233 FREE PUPPIES!!!Beautiful Husky mix. 5 puppies 6 wks old. 608-371-3713 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 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 B oo k Y our Fli g h t T o d ay on United, Delta, American, Air France, Air Canada. We have the best rates. Call today to learn more 1-866-449-3539 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. DENTAL INSURANCE C a ll Ph ys icians Mutual Insurance Company for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-4042263 or http://www.dental50plus.com/c pf Ad#6118 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-9291176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 LGM or visit www.OmahaSteaks.com/meals211 MISCELLANEOUS6260 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPhone 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H ave an id ea f or an invention/new product? We help everyday inventors try to patent and submit their ideas to companies! Call InventHelp (trademark), FREE INFORMATION! 1-855-548-5956 H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installation for lease customers! Limited Time, Call 877-417-5828 INVENT O R S FREE INF O RMA TION PACKAGE. Have your product idea developed affordably by the Research & Development pros and presented to manufacturers. Call 1-844-349-8351 for a Free Idea Starter Guide. Submit your idea for a free consultation. 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! SUPPORT our serv i ce mem b ers, v eterans and their families in their time of need. For more inf ormation, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h w ater damage requires immediate action. Local professionals t hat respond immediately. Nationwide and 24/7. No mold calls. Call today! 1-800-7306976 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! CASH FOR CARS! W e b uy a ll caars! Junk, high-end, totaled it doesnt matter! Get free towing and same day cash! NEWER MODELS too! Call 1-833-2380340 JEEP7080 2000 J eep W ranger~ b r i g h t ye l low, 5sp, soft top, good cond. well-maint, needs A/C compressor. $6,000. 863-655-1221 NISSAN7200 2007 Al t i ma 2 5 S ~ 110k careful miles, looks new, drives new, like new! $2,995. 863453-4234 or 863-873-6436 AUTOS WANTED7260 A-1 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention & support programs. FAST FREE PICKUP 24 HR RE SPONSE TAX DEDUCTION 1 855-758-6966 T urnyou r trashinto cash! Advertise youryard sa l e! DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Ta x Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. TRUCKS/ PICK-UPS7300 2002 Chevy Silverado 1500HD~ 120k mi., exc cond! Many xtras, must see! $11,500 obo 863-655-3652 BOATS-POWERED7330 LOWE 1405 Boat~ 30hp, trailer, troll mtr, livewell, Depth Finder, many extras! $3,500. 812-661-1165 TRAILER & ACCESSORIES7341 Enclosed Car Hauler Trailer~ 24, good shape, new tires. $4,200 obo. 863-381-0095 MOTOR HOMES/ RVs7380 2001 Chevrolet recreational vehicle, 31k mi., 2 beds, refrig, stove, shower, microwave. Good condition, orig. $60,500. 863-835-1366 FREE 1996 Ford MotorhomeYes free! Needs repairs, thats w hy. Good title, just come & take away! 863-655-1792 GETRESULTS USECLASSIFIED!

PAGE 14

B6 | HIGHLANDS NEWS-SUN | October 11, 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured 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 NEEDCASH? HaveAGarage Sale! BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchen Bath WindowsDoorAdditions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEANOFFICES & HOUSES(863) 253-9217 F i n d i t i n t h e C l a s s i f i e d s Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HEALTH & BEAUTY5088 D o you h ave c h rno i c k een or back pain? If you have insurance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-8628392. HANDYMAN/ GENERALREPAIR5089 Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 CLASSIFIED ADSSELL "This HANDYMAN Can!"Odd Job Specialty ServicesFREE ESTIMATES Lic. & Ins. #HM00196863-840-6639 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocksSeawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 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 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 T urnyou r trashinto cash! Advertise youryard sa l e! 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 ADVERTISE! SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRING PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 15

www.highlandsnewssun.com October 11, 2018 | HIGHLANDS NEWS-SUN | B7METRO CREATIVE SERVICESDining out is no longer reserved for celebrating milestones or other special occasions. Many people dine out regularly for meals. A 2016 Gallup poll found that 61 percent of Americans eat dinner out at least once a week, and 16 percent are frequent diners, eating out three or more times per week. People who regularly dine out may have noticed some of the growing trends that have emerged in recent years that are helping to shape dining experiences. € Picked-on-property offerings: Many restaurants now serve foods grown, picked and processed on the premises. Rooftop or small courtyard gardens enable restaurateurs to pass the freshness on to customers. Chefs grind their own spice blends, harvest their own eggs, cure their own bacon, and embrace other hyper-local fare. € Gut-friendly foods: Some restaurants are experimenting with preparing and offering foods that are friendly to the digestive tract. These establishments emphasize prebiotic and probiotic ingredients and focus some of their efforts on producing menus with foods that boast anti-in”ammatory properties. € Streamlined menus: Food waste is a problem across the globe. Operating a sustainable restaurant requires careful decisions about the foods that make it onto the menu. Instead of offering “ve different chicken dishes, a restaurant may focus on two or three popular standards to cut back on waste. € Fast casual: Fast casual restaurants do not offer full table service, but offer a higher quality of food than traditional fast-food restaurants. These establishments also may be headed by trained and experienced chefs who add unique twists to popular menu items. € Extended delivery options: Dining out doesnt have to mean eating away from home. A growing number of restaurants are emphasizing their curbside takeaway, drivethroughs and delivery services. Travel-friendly fare and heat-and-eat meals are competing with convenient options available at grocery stores. € Back to basics: More and more customers are looking for classic dishes they equate with home cooking. As a result, many restaurants are stripping away the pretense and extra ingredients and turning to traditional recipes. Restaurant trends continue to evolve as a greater number of diners are going out to eat.Popular trends in the restaurant industry METRO CREATIVE IMAGESA 2016 Gallup poll found that 61 percent of Americans eat dinner out at least once a week, and 16 percent are frequent diners, eating out three or more times per week. By KATIE WORKMANTHE ASSOCIATED PRESSThere is no question that cauli”ower has been having a long, popular moment. I was already a cauli”ower fan, even a cauli”ower lover, mostly favoring sliced and broken chunks of cauli”ower tossed with a generous amount of olive oil, sprinkled with a liberal amount of salt, and roasted to a deep caramelized brown in a fairly high oven. My family can eat a baking sheet of that before dinner even hits the table. But geez, once people started realizing you could riceŽ cauli”ower „ e.g., chop it into tiny rice-sized pieces „ it blossomed into a true thing.Ž It can be used in stir fries, pizza crusts, risottos, meatloaves „ anywhere regular rice might appear, cauli”ower is edging its way in. Now, cauli”ower is taking over your tater tot! The same general concept „ “nely chopped and cooked cauli”ower bits „ is showing up in the form of caulitots. To start with, these are just plain delicious. (The cheese does not hurt.) Second, they are just plain fun. Third, if you are among those parents wondering how to get more vegetables into your kids bellies, you may have found a go-to solution. You might even want to enlist a kid or two to help you form the tots. Here are some variations Im going to try adding to the tots in the future: minced chives, chopped parsley, a pinch of garlic powder, or chili powder or paprika. But if you make them just as they are below, Ill probably see you at the next Cauli”ower Fan Club meeting.Cauliower TotsServings: 4 (about 16 tots) Start to “nish: 40 minutes 2 1/2 cups cauli”ower ”orets 1 large egg 1/3 cup shredded cheddar cheese 1/4 cup grated Parmesan cheese 1/3 cup Panko breadcrumbs Kosher salt and freshly ground pepper to taste Preheat the oven to 400 F. Oil a baking sheet, or line with parchment paper, and set aside. Place the cauli”ower ”orets with 1/2 cup of water in a medium saucepan, cover the pot, place over medium-high heat and bring to a boil over high heat. Reduce the heat to medium low and simmer until just tender, about 10 minutes. Drain and place the cauli”ower in a food processor. Pulse the cauli”ower until it is in very small pieces, essentially a grated, rice-like consistency. Place the chopped cauli”ower on a clean kitchen towel, roll it up, and twist and squeeze it over the kitchen sink until you have removed as much moisture from the cauli”ower as possible. Lightly beat the egg in a medium-size bowl, and mix in the cheddar, Parmesan, Panko, and salt and pepper. Add the cauli”ower and stir to combine. Scoop out rounded tablespoons of the mixture, form them into cylindrical shapes and place on the prepared baking sheet. Bake for about 20 minutes, until the caulitots are golden and “rm. Serve hot. Nutrition information per serving: 117 calories; 53 calories from fat; 6 g fat (3 g saturated; 0 g trans fats); 68 mg cholesterol; 318 mg sodium; 9 g carbohydrate; 2 g “ber; 1 g sugar; 7 g protein. Katie Workman has written two cookbooks focused on easy, family-friendly cooking, Dinner Solved!Ž and The Mom 100 Cookbook.Ž She blogs at themom100.com/ about-katie-workman. She can be reached at Katie@themom100.com.Cooking on Deadline: Cauliflower Tots LUCY BENI VIA ASSOICATED PRESSThis November 2017 photo shows riced cauli”ower tater tots in New York. This dish is from a recipe by Katie Workman. adno=3618564-1WHITE CANE AWARENESS WALKSaturday, Oct. 1310 am 12 pmWalk at Sebring CircleHighlands CountyDemonstrations from Sheri s O ce K9 Patrol Guide Dogs Mayor Shoop in attendance Family friendlyContact Pam Elders for more information: (863) 634-9280 adno=3619026-1

PAGE 16

B8 | HIGHLANDS NEWS-SUN | October 11, 2018 www.highlandsnewssun.com Located At Lakeshore Mall € 901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! PROUDLY PRESENTS THE Free Entertainment All Day!!! PR O O U U DLY PRESENTS TH E E Heartland Family Fall Festival CENTER STAGE!Sponsored by: Kids Zone€ Toms Indoor LASER TAG € Tobys Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! Lee Allcorn Band 10:30am 1:30pm 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 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Death row inmate asks court to order use of electric chair rather than lethal injectionSee Page 3 Thursday, October 11, 2018 By CHABELI HERRERAORLANDO SENTINELORLANDO, Fla. „ The NASA Of“ce of the Inspector General released a scathing audit of Boeing and the space agency Wednesday morning, detailing Boeings delays and billions of dollars of cost overruns in building key components of a next-generation rocket destined for missions to the moon and Mars. The report also accused NASA of being overly generous with its evaluations of Boeing, leading to questionable payments. Under a NASA contract, Boeing is currently building two of the core stages of the Space Launch System, a heavy-lift rocket that will carry the Orion spacecraft that will take astronauts into deep space. The components of the rocket will be put together and tested at Kennedy Space Center, before they launch from Floridas Space Coast. But the project is behind schedule and grossly over budget, the OIG report found, partially as a result of Boeings poor performance.Ž With $5.3 billion spent as of July 2018, NASA expects Boeing to exhaust the contracts current value by early 2019, nearly three years before the contract is supposed to end and without delivering a single core stage or the (exploration upper stage),Ž said Ridge Bowman, director of the NASA OIG. At the current rate, the report found that Boeing will spend at least $8.9 billion through 2021 „ double the amount initially planned „ while delivery of the “rst core stage has slipped 2 1/2 years from June 2017 to December 2019 and may slip further.Ž On a call with reporters last week, Boeings Space Launch System vice president and program manager, John Shannon, said the project is on track to deliver the “rst core stage of the rocket to Kennedy Space Center by the end of the year, where it will be integrated with the other components. But the report disputed that estimate, saying Boeing would need an infusion of $1.2 billion through a renegotiated NASA contract for it to meet its goal of delivering to the Space Coast in December 2019 and then holding a test ”ight in June 2020. That doesnt count the billions that would be needed to ensure delivery of the other components as part of Boeings contract. In light of the development delays, we have concluded NASA will be unable to meet its (Exploration Mission-1) launch window currently scheduled between December 2019 and June 2020,Ž the report said. According to the OIG report, NASA also played a role in the challenges plaguing the program by mismanaging the contract and lacking visibility into Boeings spending, meaning NASA did not know how much a single core stage of the rocket cost. The space agency was also found in”ating the contractors score and leading to overly generous award feesŽ in six evaluation periods since 2012 „ when Boeing was awarded the contract. That led to $323 million in paid fees, of which nearly $64 million were found to be questionable by the OIG audit. Ultimately, the delays put the future of the project at risk, the report concluded. The SLS rocket wont be reused, but instead built multiple times for future missions, including a potential science mission to Jupiters moon Europa in 2022. That timeline is now likely to slip, too. But there are improvements on the horizon: The OIG report conceded that Boeing has taken positive stepsŽ to stay on track, including making key leadership changes; requesting reviews of Boeings management, “nancial, and estimating systems; adding routine, in-depth performance reviews; and changing the procurement process to improve.ŽBy MARLEY JAY and STAN CHOEAP BUSINESS WRITERSNEW YORK „ U.S. stocks plunged to their worst loss in eight months on Wednesday as technology companies continued to drop. The Dow Jones Industrial Average fell 831 points. The losses were widespread, and stocks that have been the biggest winners on the market the last few years, including technology companies and retailers, suffered steep declines. Apple and Amazon both had their worst day in two and a half years. The Nasdaq composite, which has a high concentration of technology companies, had its biggest loss in more than two years. Alec Young, managing director of global markets research at FTSE Russell, said investors fear that rising interest rates and growing expenses are going to erode company pro“ts next year. The tax cuts juiced earnings this year and thats not sustainable,Ž he said. The markets starting to say that the glass may be half empty.Ž The S&P 500 index sank 94.66 points, or 3.3 percent, to 2,785.68. The benchmark index fell for the “fth straight day, which hadnt happened since just before the 2016 presidential election. The Nasdaq composite tumbled 315.97 points, or 4.1 percent, to 7,422.05. Its fallen 7.5 percent in just “ve days. The Dow Jones Industrial Average gave up 831.83 points, or 3.1 percent, to 25,598.74. The Russell 2000 index of smaller-company stocks shed 46.45 points, or 2.9 percent, to 1,575.41. After a long stretch of relative calm, the stock market has suffered sharp losses over the last week as bond yields surged. Stocks had come close to big drops in the last few days, but each time they recovered some of their losses. That didnt happen Wednesday as stocks fell further late in the day. Apple gave up 4.6 percent to $216.36 and Microsoft dropped 5.4 percent to $106.16. Amazon skidded 6.2 percent to $1,755.25. Industrial and internet companies also fell hard. Boeing lost 4.7 percent to $367.57 and Alphabet, Googles parent company, gave up 4.6 percent to $1,092.16. Insurance companies dropped as Hurricane Michael continued to gather strength and came ashore in Florida bringing winds of up to 155 miles an hour. Berkshire Hathaway dipped 4.7 percent to $213.10 and reinsurer Everest Re slid 5.1 percent to $217.73. The biggest driver for the market over the last week has been interest rates, which began spurting higher following several encouraging reports on the economy. Higher rates can slow economic growth, erode corporate pro“ts and make investors less willing to pay high prices for stocks.Dow industrials sink 831 points as tech companies plungeNASAs Mars rocket is behind schedule, over budget, audit finds By MARK PRATTASSOCIATED PRESSBOSTON „ Anyone who cant make it to the moon to gather a few lunar rocks now has the opportunity to buy one right here on Earth. A 12-pound lunar meteorite discovered in Northwest Africa last year is up for auction by Boston-based RR Auction and could sell for $500,000 or more during online bidding that runs from Thursday until Oct. 18. It is one of the most important meteorites available for acquisition anywhere in the world today,Ž and one of the biggest pieces of the moon ever put up for sale, RR said. The rock classi“ed as NWA 11789, also known as Buagaba,Ž was found last year in a remote area of Mauritania but probably plunged to Earth thousands of years ago. The meteorite is actually composed of six fragments that “t together like a puzzle. The largest of those pieces weighs about 6 pounds. Most lunar meteorites found are the size of a walnut or golf ball, said Geoff Notkin, star of televisions Meteorite MenŽ and CEO of Aerolite Meteorites, which is selling the rock. As soon as we saw this, we knew it was extraordinarily unusual,Ž he said. This is close to a once in a lifetime “nd.Ž It is also one the few known lunar meteorites with what experts call partial fusion crust,Ž caused by the tremendous heat that sears the rock as it descends through the atmosphere. It actually toasted on the outside,Ž Notkin said. Another thing that makes it different from most meteorites is that it is unpaired.Ž Sometimes different pieces of the same meteorite are discovered at different times, and those examples are known as paired.Ž An unpairedŽ meteorite is more desirable to collectors and perhaps more valuable to science.For sale to the highest bidder: A 12-pound chunk of the moon AP PHOTOA 12-pound lunar meteorite discovered in Northwest Africa in 2017 rests on a table, in Amherst, N.H. The rock, which is actually comprised of six fragments that “t together like a puzzle, was found last year in a remote area of Mauritania, but may have plunged to Earth thousands of years ago. NOAAHurricane Michael made landfall along the Florida Panhandle as a record-setting Category 4 storm. The National Hurricane Center reported Michael's sustained winds were near 155 mph as the eye of the storm moved ashore near Mexico City, Florida, at 1:30 p.m. Wednesday. According to NOAA's historical hurricane tracks database, Michael is the “rst Category 4 storm to make landfall along the Florida Panhandle since records began in 1851. HURRICANE MICHAEL MIAMI (AP) „ Hurricane Michael is one of the most powerful storms ever to hit the U.S., and the proof is strewn across miles of Floridas coastline: Roofs and awnings peeled from buildings, pieces of homes scattered amid snapped trees and downed power lines, chunks of beaches washed away. After landfall in Florida, Michaels strong winds and heavy rains will thrash Georgia and the Carolinas next, including areas that got a soaking last month from Hurricane Florence.BY THE NUMBERS Hurricane history: “rst Category 4 hurricane to make landfall in Floridas Panhandle since record-keeping began in 1851 Top winds: 155 mph, strong enough to completely destroy homes and cause weekslong power outages Major pressure: 919 millibars minimum pressure in the hurricanes eye, the third most intense hurricane landfall in the U.S. in recorded history High tides: storm surge of 6 feet up to 14 feet forecast for Floridas Panhandle and Big Bend Get out: roughly 375,000 people in Florida warned to evacuate Staying safe: nearly 6,700 people took refuge in 54 shelters in Florida Power outages: 190,000 Florida customers without power Food and water: 1.5 million ready-to-eat meals, 1 million gallons of water and 40,000 10-pound bags of ice ready for distributionHURRICANE MICHAEL IS HISTORICHURRICANE | 8 adno=3619306-1 941-979-97933440 Conway Blvd. Unit 1D Port Charlotte, FL 33952 pcacupuncture.abmp.comAP3128 MA35332 MM38411Nicole Noles CollinsAcupuncture Physician Licensed Massage TherapistVitalichi ............... to restore your vital energy ............... HOLISTIC HEALING l l l l l l l l l l l l l l l l l l l l l l l l l l l l l i i i i i i i i i i i i i n n n n n n n n n n n n n n n n s s s s s s s s s s s s s s s s s a a a a a a a a a a a a a a a a a a a n n n n n n n n n n n n n n n n a a a a a a a a a a a a a a a a p p p p p p p p p p p p p p p p p i i i i i i i i i i i i i i i i i i s s s s s s s s s s s s s s t t t t t t t t t t t t t t t t t t

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018STATE / WORLD NEWS NEWS FROM AROUND THE STATEBy MICHAEL BALSAMO and ANGIE WANGASSOCIATED PRESSNEW YORK „ A Chinese spy who allegedly attempted to steal trade secrets from several American aviation and aerospace companies was charged Wednesday and extradited to the U.S. Yanjun Xu, an operative of the Chinese Ministry of State Security, is accused of recruiting experts who worked at aviation companies and paying them stipends to travel to China in order to obtain trade secrets, the Justice Department said. From 2013 until he was arrested in April, Xu would recruit employees from major aerospace companies, including GE Aviation, and persuade them to travel to China under the guise that they would give a presentation at a university, prosecutors said. Court papers document how Xu and other intelligence operatives planned to obtain highly sensitive informationŽ from the experts. Xu was indicted Wednesday on four counts of conspiring and attempting to commit espionage and theft of trade secrets. Federal authorities said its the “rst time that a Chinese Ministry of State Security intelligence of“cer has been extradited to the United States for trial. John Demers, the assistant attorney general in charge of national security, said the case was a significant economic espionage matterŽ and was the latest proof that China is trying to steal information from American companies. Benjamin Glassman, U.S. attorney for Ohios southern district, said no military information was targeted, but any attempt by other countries to grow companies at Americas expenseŽ is considered a threat to national security. According to the indictment, Xu recruited a GE Aviation employee, who sent him a presentation in February that contained the companys proprietary information. Xu later followed up with the employee asking for speci“c technical information and then asked the employee to meet in Europe, where he wanted the worker to provide additional information from GE, according to court papers. Xu was arrested after traveling to Belgium in April. After his appeals failed, he was extradited to the United States on Tuesday and made his “rst court appearance Wednesday afternoon in federal court in Cincinnati. It was unclear whether Xu had an attorney. Glassman spoke of red ”agsŽ in the interactions between Xu and the employee. He said GE Aviation partnered with the FBI but would not indicate which organization alerted the other of suspected espionage. He also declined to specify at what point the employee was made aware of the situation. Glassman said he had no plans to charge the GE Aviation employee, who no longer works at the company. A spokesman for GE Aviation, a General Electric Co. division based in suburban Cincinnati that often works under Department of Defense contracts, said its been cooperating for months with the FBI in a case that targeted a former employee. The impact to GE Aviation is minimal thanks to early detection, our advanced digital systems and internal processes, and our partnership with the FBI,Ž GE Aviation spokesman Perry Bradley said.Feds: Chinese spy tried to steal US aviation trade secrets By MATTHEW PENNINGTONASSOCIATED PRESSWASHINGTON „ President Donald Trump said Wednesday the U.S. is demandingŽ answers from Saudi Arabia about the disappearance of a well-known Saudi writer and government critic Turkish authorities say was slain inside his countrys diplomatic mission in Istanbul. Trump said he plans to invite to the White House the “ance of Jamal Khashoggi, a writer for The Washington Post who has not been seen since he entered the Saudi consulate on Oct. 2 to get paperwork for his marriage. Members of Congress have grown increasingly insistent that the administration “nd out what happened to Khashoggi. The Saudi government has become a closer ally under Trump and some lawmakers warn that relations could be jeopardized if it turns out the kingdom was involved in his disappearance. Trump told reporters in the Oval Of“ce that he has a call in to the “ance, Hatice Cengiz, who had been waiting outside the consulate when Khashoggi went inside and has appealed to the president and “rst lady Melania Trump for help. Trump said nobody knows exactly what happened and expressed hope that Khashoggi is not dead. He also said he had spoken with the Saudis about what he called a bad situation,Ž but he did not disclose details of his conversations. Saudi Arabia denies involvement in the disappearance of Khashoggi, a former insider in Saudi government circles who has been living in self-imposed exile in the U.S. for the past year after ”eeing a crackdown on intellectuals and activists in the country. White House press secretary Sarah Huckabee Sanders said White House national security adviser John Bolton and White House senior adviser Jared Kushner spoke on Tuesday to Saudi Arabian Crown Prince Mohammed bin Salman about Khashoggi. Secretary of State Mike Pompeo then had a follow-up call with the crown prince to reiterate the U.S. request for information. While angry members of Congress likely wont cause the administration to turn away from Prince Mohammed and end decades of close security ties with Saudi Arabia, they could throw a wrench into arms sales that require their approval and demand the U.S. scale back support for the Saudi military campaign against Iran-backed rebels in Yemen. Republican Sen. Bob Corker, chairman of the Senate Foreign Relations Committee, said there will de“nitely be consequencesŽ if it turns out the Saudis were involved in Khashoggi disappearance. Republican Sen. Lindsey Graham of South Carolina said it would be devastatingŽ to the U.S.-Saudi relationship.Trump demanding answers from Saudis about missing writer JACQUELYN MARTINNihad Awad, right, executive director for the Council on American-Islamic Relations (CAIR), a Muslim civil rights and advocacy organization, speaks during a news conference with Rep. Gerry Connolly, D-Va., left, asking for answers about journalist Jamal Khashoggis disappearance in Saudi Arabia, Wednesday. By SCOTT SMITH, DEB RIECHMANN and ARIANA CUBILLOSASSOCIATED PRESSCARACAS, Venezuela „ Venezuelas chief prosecutor doubled down Wednesday on claims that a jailed opposition activist killed himself while the Trump administration condemned the government of President Nicolas Maduro for its alleged involvement in the suspicious death. Attorney General Tarek William Saab appeared on state TV and said preliminary “ndings rule out foul play in the death of the Fernando Alban. He held up a photo of an open window at the police headquarters where Alban had been held and cited autopsy results “nding no injuries prior to those from the fatal impact of his fall from the 10th story of the building. All the evidence so far collected reveals the unfortunate circumstance that Alban committed suicide,Ž said Saab. Be assured that we will get to the bottom of the investigation and “nd the truth.Ž In Washington, White House press secretary Sarah Huckabee Sanders issued a statement condemning the Maduro regimes involvementŽ in Albans death. She said the Trump administration would continue to increase pressure on the Maduro regime and its insiders until democracy is restored in Venezuela.Ž Opposition supporters, meanwhile, poured onto the streets of the capital sobbing and waving Venezuelan ”ags to join the funeral procession of the Caracasarea city councilman. We want justice!Ž mourners chanted, many directing their anger at the socialist president: Maduro is a killer!Ž Alban, 56, was arrested Friday at the capitals international airport upon arrival from a trip to New York to galvanize world opinion against Maduros socialist government. Of“cials say Alban was under investigation for a suspected role in an assassination attempt against Maduro, and abruptly ran to an open window on the 10th story of a police building and threw himself to his death on Monday. Opposition leaders, backed by several foreign governments, have accused Maduros government of torture and killing Alban. The United Nations has urged of“cials in Caracas to launch an impartial investigation to resolve the con”icting versions of how Alban died. The U.S. also has called for the immediate release of all Venezuelan political prisoners. The opposition claims that more than 100 Venezuelans opposed to Maduro are being held as political prisoners „ some for more than four years.Venezuelan politician mourned after suspicious death AP PHOTOFriends, relatives and oppositions leaders carry the ”ag-draped casket containing the remains of opposition activist Fernando Alban, during his funeral at a church in Caracas, Venezuela.2 men killed, woman wounded in Fort Myers outdoor mall shooting FORT MYERS, Fla. (AP) „ Authorities say two men were killed and a woman was wounded in a shooting at a Florida outdoor mall. Lee County Sheriff Carmine Marceno said during a news conference Wednesday that 56-yearold Kevin Robinson and 22-year-old Javarcia Riggins were fatally shot Tuesday night at the Bell Tower Shops in Fort Myers. Marceno says the men were part of a group that was targeted while walking from a restaurant to their cars. A woman with the group was hospitalized with a gunshot wound, and another man sustained minor injuries from glass. Authorities havent identi“ed any suspects, but Marceno was emphatic that the shooting was not random. Detectives are seeking help from the public for any information about the shooting.Florida panther struck and killed by vehicleIMMOKALEE, Fla. (AP) „ An endangered Florida panther has been struck and killed by a vehicle. Its the 20th fatal collision this year, out of 22 total panther deaths. The Florida Fish and Wildlife Conservation Commission says the remains of the 5-year-old male were collected Sunday on a county road north of Immokalee in Collier County. Florida panthers once roamed the entire Southeast, but now their habitat mostly is con“ned to a small region of Florida along the Gulf of Mexico. Up to 230 Florida panthers remain in the wild.Attorney: Zimmerman will plead no contest in stalking caseSANFORD, Fla. (AP) „ Former neighborhood watch volunteer George Zimmerman will plead no contest to resolve a misdemeanor charge accusing him of stalking a private investigator working for a documentary “lmmaker, Zimmermans attorney said in court Wednesday. Zimmerman will enter a written plea of no contest next month and serve some probation, though the length of probation and other terms wont be disclosed until the plea is entered, said Zimmermans attorney, Zahra Umansky. Under such a plea, a defendant doesnt admit guilt, and a conviction is withheld if the conditions of the plea are met. Its an agreement weve reached with the state because we believe its in his best interests to amicably resolve this case,Ž said Umansky after a brief hearing in Sanford, Florida. Prosecutors wouldnt comment as they left the courtroom. Zimmerman fatally shot black teenager Trayvon Martin in 2012 in the central Florida city of Sanford. Zimmerman, who identi“es as Hispanic, was acquitted of all charges in a case that raised questions about race and Floridas stand your groundŽ self-defense law which allows people to use force without retreating if they feel threatened. Critics say the law unfairly allows young black men to be victimized by gun violence. Zimmerman was accused of sending threatening messages to a private investigator who had contacted him about a documentary series on Martin. The documentary was produced by rapper Jay-Z. A sheriffs report said private investigator Dennis Warren received numerous calls and texts from Zimmerman in December. Zimmerman pleaded not guilty after being charged with misdemeanor stalking earlier this year. Since his acquittal in Martins killing, Zimmerman has had several brushes with the law, including two cases of domestic aggravated assault that were later dropped.School board member defends Cosby, criticizes whoresOCALA, Fla. (AP) „ A Florida school board member is under “re for Facebook posts saying men are being destroyed by whoresŽ and defending Bill Cosby, who was recently convicted of rape. Angered residents demanded Marion County board member Nancy Stacy resign during Tuesdays meeting. That came a day after she posted, Tired of WHORES destroying men! Set Bill Cosby free, says Mama Bear with sons!Ž The Ocala Star-Banner reports Stacy then wrote, I do not consider a whore to be a victim of rapes. They go to a motel with a rich man with hopes of getting preg so they can rape him “nancially for 18 years.Ž Stacy later wrote her goal was to suck evil venomous PROGRESSIVE liberalsŽ into a trap and make them angry. Stacy told reporters she would not resign.13 men arrested in underage sex stingBARTOW, Fla. (AP) „ Authorities in Florida say theyve arrested 13 men as part of underage sex sting operation. A Polk County Sheriffs Of“ce news release says the arrests were made during a six-day period earlier this month, resulting in 57 felonies and one misdemeanor charge. Detectives say they posed as girls and boys on social media platforms and internet dating sites. Of“cials say the suspects communicated with and attempted to solicit sex acts from what they thought were 13and 14-year-old children. Authorities say the suspects all traveled to a location in Polk County at separate times to meet the “ctitious children. Detectives say many of the men brought condoms and lubricant. The release says one man knew he was HIV positive and was planning to have unprotected sex with a 14-year-old boy.Shooting threats lock down several Florida schoolsDAVIE, Fla. (AP) „ Authorities say several Florida schools were placed on lockdown after an intellectually disabledŽ teen threatened shootings. The Sun Sentinel reports that anonymous calls came in Monday morning, affecting Nova Middle and High Schools, Nova Eisenhower Elementary and Nova Blanche Foreman Elementary in Davie. The calls also affected John F. Kennedy Middle School in North Miami Beach and Cocoa High School in Cocoa. Of“cials say the schools were locked down for a couple of hours until police of“cers had cleared buildings, common areas and parking lots. Davie police say detectives were able to trace the calls to a 15-year-old boy and determined he was intellectually disabledŽ and had mental health issues. Information was sent along to the Broward County State Attorneys Of“ce. It wasnt immediately clear if the boy would be charged.

PAGE 19

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS NEWS FROM AROUND THE NATIONWASHINGTON (AP) „ Congress has approved a sprawling bill to improve the nations ports, dams and harbors, protect against ”oods, restore shorelines and support other water-related projects. If signed by President Donald Trump, Americas Water Infrastructure Act of 2018 would authorize more than $6 billion in spending over 10 years for projects nationwide, including one to stem coastal erosion in Galveston, Texas, and restore wetlands damaged by Hurricane Harvey last year. The bill also would help improve harbors in Seattle; Savannah, Georgia; and San Juan, Puerto Rico, and extend a federal program to improve drinking water quality in Flint, Michigan, and other cities. The bill also sets up a new framework for large water projects run by the U.S. Army Corps of Engineers. The changes are intended to increase local input and improve transparency. The Senate approved the bill, 99-1, on Wednesday. Sen. Mike Lee, R-Utah, cast the lone dissenting vote. The House approved the bill last month on a voice vote. Lawmakers from both parties hailed the measure, which they said will create jobs and help communities across the country “x irrigation systems, maintain dams and reduce ”ooding. America needs comprehensive water infrastructure legislation that will cut Washington red tape, create jobs and keep communities safe,Ž said Sen. John Barrasso, R-Wyo., chairman of the Senate Environment and Public Works Committee. The panels top Democrat, Delaware Sen. Tom Carper, said the bill invests in critical infrastructure like dams and ports, expands federal efforts to prevent another water crisis similar to the one in Flint and helps coastal communities prepare for the growing risks of climate change. Flints tap water became contaminated in 2014 after of“cials switched from the Detroit system to the Flint River to save money, exposing many residents to lead, a potent neurotoxin. Some Flint children later were found with elevated blood lead levels, which can cause developmental delays and other health problems. State and city of“cials say Flints water is now safe to drink, but many residents remain skeptical. The Environmental Protection Agency says there is no safe level of lead. The bill includes more than $4 billion for the EPAs Drinking Water State Revolving Fund, which provides money to states and utilities to improve drinking water infrastructure. The bill also would encourage operators of hydropower dams to invest in new infrastructure. The measure allows operators to receive federal creditŽ for upgrades as they are completed, instead of waiting for a new license. Dam licenses can extend for 30 years or more.Congress OKs massive water-projects bill WASHINGTON (AP) „ A California man on Wednesday was sentenced to six months in prison for unwittingly helping the Russian effort to disrupt the 2016 U.S. presidential election. U.S. District Court Judge Dabney Friedrich sentenced Richard Pinedo to six months imprisonment followed by six months of home d etention for selling bank account numbers to Russian operatives. According to special counsel Robert Muellers investigation, the Russians used that information to set up PayPal accounts and purchase advertisements on Facebook. Pinedo was essentially a middle-man in the shady world of online information exchange. He bought and sold stolen identi“cations and bank account numbers that would allow people to bypass and deceive the veri“cation requirements of PayPal, Facebook and elsewhere. Prosecutors estimate that the 28-year-old Santa Paula resident earned between $40,000 and $95,000 over a three-year period. Pinedo pleaded guilty to identity fraud and came to Washington to testify before a grand jury. Prosecutors acknowledged that Pinedo had cooperated fully with Muellers investigation and that his testimony had helped shine a light on important details of the Russian election conspiracy. So far, Muellers team has obtained six guilty pleas, including those of four Trump campaign advisers, and a jury conviction. He has pending indictments against 26 others and three Russian companies.6-month sentence for man who sold bank accounts to Russians (AP) „ Attorneys for Tennessee death row inmate Edmund Zagorski on Wednesday asked a federal court to force the state to use the electric chair to execute him, rather than lethal injection. The court battle over his Thursday execution played out over a solemn background in which prison staff and volunteers said the death of the well-liked inmate will leave an impact. Jurors sentenced Zagorski to death in 1984 after “nding him guilty of shooting John Dotson and Jimmy Porter, then slitting their throats in Robertson County in April 1983. The victims had planned to buy marijuana from Zagorski. Prosecutors said Zagorski never had any marijuana but set the men up to rob them then killed them to cover it up. Ahead of his Thursday execution date, Zagorskis attorneys have challenged the constitutionality of Tennessees current threedrug lethal injection protocol and are asking the U.S. Supreme Court to review the case. In the meantime, Zagorski requested on Monday that he be executed by electric chair. His attorney, Kelley Henry, said Zagorski believes it will be quicker and less painful. The state has denied the request.Death row inmate asks court to order use of electric chair AP PHOTOIn this Oct. 13, 1999, “le photo, Ricky Bell, then the warden at Riverbend Maximum Security Institution in Nashville, Tenn., gives a tour of the prisons execution chamber. LATHAM, N.Y. (AP) „ A limousine service operator was charged Wednesday with criminally negligent homicide in a crash that killed 20 people, while police continued investigating what caused the wreck and whether anyone else will face charges. The operators lawyer said that the man wasnt guilty and that police were rushing to judgment. The company, Prestige Limousine, has come under intense scrutiny since Saturdays crash outside Albany killed two pedestrians and 18 people in a super-stretch limo. Prestige Limousine operator Nauman Hussain hired a driver who shouldnt have been behind the wheel of such a car, and the vehicle shouldnt have been driven after state inspectors deemed it unserviceableŽ last month, State Police Superintendent George Beach said at a news conference. The sole responsibility for that motor vehicle being on the road on Saturday rests with Nauman Hussain,Ž Beach said, though he noted that investigators continue looking into whether anyone else should be held accountable. As Hussain, 28, awaited arraignment, his lawyer, Lee Kindlon, said his client handled only marketing duties and phone calls, while his father ran the company, though police called Hussain its operator. My client is not guilty,Ž Kindlon said. The police jumped the gun in charging him with any crime.Ž Under New York law, criminally negligent homicide involves not perceiving a substantial, unjusti“able risk that leads to someones death. Its punishable by up to four years in prison.Limousine service operator charged in crash that killed 20 NAUMAN HUSSAIN WASHINGTON (AP) „ Days after ending a turbulent Supreme Court con“rmation “ght, the Senate turned back to health care „ with a battle squarely aimed at coloring next months crucial elections for control of Congress. In a return to its characteristically more unruf”ed mode of work, the Senate on Wednesday rejected a Democratic attempt to stop President Donald Trump from expanding access to short-term health care plans, which offer lower costs but skimpier coverage. It was clear Democrats would lose, and a real victory was never feasible since the measure would have died anyway in the Republican-run House. But by pushing ahead, Democrats made Republicans cast a health care vote that Democrats could wield in campaign ads for next months midterm elections, in which they hope to topple the GOPs 51-49 Senate majority. The vote was also aimed at refocusing people away from the Senates nasty battle over con“rming Brett Kavanaugh to the Supreme Court, which both sides say has transformed indifferent conservative voters into motivated ones „ for now. Using regulations, Trump has moved to let people buy short-term insurance that could last one year „ and up to three years if renewed. President Barack Obamas health care law, which Trump and Republicans have weakened but failed to repeal, created more limited versions of those plans, lasting up to just three months. The policies are for people who dont get coverage at work. The administration says premiums for the new short-term plans will be around one-third the cost of comprehensive coverage that Obamas law requires. Republicans have promoted them as a low-cost option for strapped consumers after years of steadily rising premiums, which they blame on Obamas law, and GOP candidates will be happy to use Wednesdays vote to make that point. Unlike Obamas statute, the new policies dont require coverage for people with pre-existing conditions. The government has estimated those people number from 50 million to 130 million, making them a potent political talking point for Democrats. The short-term insurance also doesnt have to cover a menu of services like prescription drugs and could cap bene“ciaries bene“ts. Democrats call the plans junk insuranceŽ because, they say, the policies will leave unwary consumers purchasing dangerously meager packages.Senate Dems lose health care vote, hope its campaign fodderDriver pleads guilty to striking, dragging pedestrianBOSTON (AP) „ A driver who struck a pedestrian on the streets of Boston and dragged the victim at least 2 miles, leaving her with severe injuries, has pleaded guilty. The Suffolk district attorneys of“ce says 47-year-old Xiao Ying Zhou, of Sandwich, pleaded guilty Wednesday to charges including assault and battery with a dangerous weapon causing serious bodily injury. Prosecutors say on Feb. 1, 2016, Zhou struck the 51-yearold victim and her husband as they crossed a Chinatown street. They say Zhou proceeded onto Interstate 93 with the victim lodged under her SUV. Witness said at one point Zhou exited her SUV, saw the victim, but kept driving.Suspect facing state, federal charges mistakenly releasedWILMINGTON, Del. (AP) „ Authorities say a Delaware man indicted last week on federal conspiracy, stalking and kidnapping charges and facing related state charges including attempted murder has been mistakenly released from custody. Department of Correction of“cials say 38-year-old Dion Oliver was erroneously released from the New Castle County Courthouse about 10:45 a.m. Wednesday. He had been taken to Wilmington for an initial appearance in federal court, a few blocks away. Authorities were trying to track him down. Oliver is charged in state court with four counts of attempted murder, two counts of racketeering, assault, gun crimes, conspiracy and reckless endangering. The charges stem from an incident last year in which a woman was killed and a six-year-old boy shot in the head after Oliver and several other men allegedly targeted the womans partner.Inmate sentenced for possessing child porn in federal prisonCAMDEN, N.J. (AP) „ A federal prison inmate already serving time for traf“cking in child pornography has been sentenced to another term of more than 13 years for possessing child sex abuse videos inside the prison. Federal prosecutors in New Jersey say Jordan Allen received a 160-month sentence Wednesday. The 31-year-old Plain City, Ohio man had pleaded guilty in April and also admitted distributing child porn to another inmate. Prosecutors say Allen was among several Fort Dix inmates who used contraband cellphones and removable storage cards to share child porn. Six other inmates have pleaded guilty, while charges are pending against another man. Allen admitted having memory card that contained 577 images and 340 videos of children being sexually abused, including sadistic and masochistic sexual conduct involving infants and toddlers.Homeland Security issues another Texas border wall waiverHOUSTON (AP) „ The Department of Homeland Security has issued another waiver of environmental laws to build new border barriers in South Texas, this time for roughly 17 miles (27 kilometers) cutting through the National Butter”y Center and other sensitive areas. DHS posted a waiver Wednesday that lists six sections where it plans to build physical barriers and roadsŽ in the Rio Grande Valley at the southernmost point of Texas. It follows another waiver posted Tuesday to build new gates to seal gaps in existing fencing, as the government moves forward with plans to ful“ll President Donald Trumps signature campaign pledge to build a border wall. DHS has the authority under existing laws to waive reviews and regulations under the Clean Water Act, the Endangered Species Act, and other laws that might otherwise delay or prevent wall construction. Homeland Security Secretary Kirstjen Nielsen said in the waiver that there was an acute and immediate needŽ for construction to prevent unlawful entries into the United States in the project area.Ž Congress has already funded construction of about 33 miles in the Rio Grande Valley.Fugitive who vowed to never be caught arrested in IndianaMICHIGAN CITY, Ind. (AP) „ A Minnesota fugitive who taunted authorities on social media by vowing shed never be caughtŽ has been arrested in northern Indiana. Thirty-one-year-old Tiesha Monique Moore was taken into custody Monday in Michigan City by members of the Twin Cities Apprehension Team. She was wanted on 16 outstanding warrants, including felony theft and domestic assault, all from Minnesota. Shes being held in Indiana awaiting extradition to Minnesota. Stew Peters is the lead investigator for the Twin Cities Apprehension Team. He says multiple residences in Minnesota, North Dakota and Indiana were searched for Moore, who had taunted investigators on Facebook.FBI: Arizona man fatally shot by ranger was armed with knifeCHINLE, Ariz. (AP) „ The FBI says an Arizona man was armed with a knife when he was fatally shot by a National Park Service ranger at a national monument. Authorities say 43-year-old Venson Yazzie was killed in an area overlooking ruins at Canyon de Chelly in Chinle. Its still unclear what led to the shooting Friday afternoon. The FBI said Wednesday it is investigating an assault on a federal of“cer but wont elaborate. Park Service spokeswoman Vanessa Lacayo says the ranger is on paid administrative leave and wont be identi“ed unless hes found guilty of a crime. A local tour guide, Adam Teller, says Yazzie was a vendor who sold rock art to tourists at the monument. Canyon de Chelly, on the Navajo Nation, has thousands of ruins, carvings and paintings on stone.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 11, 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.LLY EliLilly 113.34 -2.11 ELLI EllieMae 82.90 -3.15 ESBK ElmiraSB 20.22 ... EMES EmergeES 3.92 -.07 EMR EmersonEl 73.35 -2.63 EEP EnbrdgEPt 11.05 -.35 ENB Enbridge 32.67 -1.03 ECA EnCana g 11.73 -.88 ENDP Endo Intl 17.57 -.03 ETE EgyTrEq s 17.07 -.35 ETP EngyTrfPt 21.80 -.43 ERF Enerpls g 11.72 -.54 ENLC EnLinkLLC 16.68 -.48 EBF Ennis Inc 19.70 +.12 ESV ENSCO 8.62 -.79 ETR Entergy 82.95 -.48 EPD EntProdPt 28.58 .75 EVHC EnvisnHl n 45.99 +.01 EL EsteeLdr 129.90-10.43ESL Esterline 115.41+26.62EVRG Evergy 56.11 -.27 ES EversrceE 63.04 -.32 EVLV EvineLive 1.19 -.03 EXAS ExactSci h 67.35 -2.69 XAN ExantasCap10.88 -.16 EXC Exelon 43.56 -.46 EXPE Expedia h 116.76 -4.60 ESRX ExpScripts 94.87 -1.63 XOM ExxonMbl 84.52 -1.99 FNB FNBCp PA 12.65 -.16 FB Facebook 151.38 -6.52 FAST Fastenal 51.67 -3.97 FDX FedExCp 221.46 -8.29 FNHC F edNatHld 23.12 -1.11 BTI BritATob s 44.92 +.44 BRX BrixmorP 15.97 -.17 AVGO BroadcInc231.83-12.87 BKD Brookdale 9.08 -.42 BIP BrkfInfra s 38.80 -.68 BC Brunswick 59.71 -1.05 BPL Buckeye 36.05 -.86 CA CA Inc 42.83 -1.17 CBL CBL Asc 3.80 ... CF CF Inds s 50.34 -4.47 CMS CMS Eng 50.28 -.37 CNHI CNH Indl 11.26 -.34 CSX CSX 69.56 -5.05 CVRR CVR Rfng 18.03 -.24 CVS CVS Health 78.92 -.57 COG CabotO&G 24.00 -.41 CZR Caesa rsEnt 9.10 -.61 CALM Cal-Maine 45.06 +.05 CHY CalaCvHi 10.91 -.42 CAMP CalAmp 19.48 -.91 CWT CalifWtr 42.51 -.08 CPE CallonPet 12.40 -.44 CLMT CalumetSp 5.99 -.24 CPT CamdenPT 92.76 -1.62 CPB CampSp 37.72 +.20 CM CIBC g 90.83 -1.88 CNI CdnNR gs 85.86 -5.53 CNQ CdnNRs gs 29.97 -1.18 CGC CanopyGr n47.86 -.86 COF CapOne 93.57 -2.43 CSU CapSenL 8.94 -.23 CMO CapsteadM 7.61 -.05 CPST CpstnTur rs .98 -.05 CAH CardnlHlth 54.22 -.16 KMX CarMax 68.61 -2.17 CCL Carnival 59.06 -1.46 CRS CarpTech 55.57 -2.91 CRZO Carrizo 22.80 -1.15 CAT Caterpillar 143.72 -5.74 FUN CedarF 53.66 -1.21 CELG Celgene 84.23 -2.53 CVE CenovusE 9.27 -.66 CNP CenterPnt 27.88 -.25 CTL CntryLink 20.92 -.11 CHFC ChemFinl 52.57 -.69 CC Chemours n35.68 +.16 CHK ChesEng 4.61 -.26 CVX Chevron 122.60 -4.22 CHS Chicos 7.80 ... ZNH ChinaSoAir 27.56 -1.01 CMG Chipotle 4 34.21-12.88 CHD ChurchDwt s55.96-3.46 CI Cigna 209.97 -4.07 CINF CinnFin 76.33 -1.70 CRUS Cirrus 35.46 -1.03 CSCO Cisco 45.63 -1.86 C Citigroup 69.95 -1.94 CFG CitizFincl 38.16 -.81 CTXS CitrixSy s 104.30 -2.16 CLNE CleanEngy 2.35 -.13 CWEN ClearwEn C 19.66 -.19 CLF ClevCliffs 11.60 -.66 CLX Clorox 147.55 -2.75 CLDR Cloudera n 15.49 -1.88 KO CocaCola 45.68 -.71 CDE Coeur 5.19 -.15 CTSH CognizTch 71.44 -2.53 RQI Coh StQIR 11.63 -.25 PSF CohStSelPf 26.00 -.30 CL ColgPalm 63.83 -1.24CMCSAComcast s 34.28 -1.16CMA Comerica 89.17 -2.75 CTG CmpTask 5.05 -.15 CMTL Comtech 31.94 -1.25 CAG ConAgra 35.27 -.30 CTWS ConnWtrSv 69.18 -.15 COP ConocoPhil75.09 -4.31 CNSL ConsolCom 13.53 +.04 ED ConEd 77.77 -.46 STZ ConstellA 221.61 -4.66 CLR ContlRescs61.40 -4.21 CTB CooperTire 24.53 -1.72 CRMD CorMedix 1.50 +.03 CSOD CorOnDem 49.73 -1.85 GLW Corning 32.32 -1.93 OFC CorpOffP 28.54 -.31 COST Costco 221.05 -3.12 COTY Coty 11.47 -.36 CUZ CousPrp 8.68 -.13 CBRL CrackerB 150.83 +2.48 CEQP CrestEq rs 37.92 -.96 CROX Crocs 18.76 -.67 CRON CronosGp n 9.60 +.26 CCK CrownHold 47.30 -1.46 CMI Cummins 147.86 -2.97 CYBE CybrOpt 17.18 -1.02 CY CypSemi 13.20 -.48 D-E-FDDR DDR Corp rs12.37 -.09 DNP DNP Selct 11.04 +.04 DHI DR Horton 38.27 -1.12 DSW DSW Inc 28.51 -4.17 DTE DTE 112.74 -.90 DRI Darden 106.96 -1.68 DF DeanFoods 7.38 ... DE Deere 147.46 -2.99 DAL DeltaAir 49.71 -1.15 DNR DenburyR 5.98 -.53 DERM Dermira 11.60 -.49 DB DeutschBk 10.92 -.11 DVN DevonE 37.30 -2.21 DEO Diageo 135.18 -5.25 DO DiamOffsh 19.27 -1.53 DSX DianaShip 3.83 -.28 DBD Diebold 4.26 +.01 DGII Digi Intl 12.13 -.46 DLR DigitalRlt 109.89 -1.82 DDS Dillards 70.76 -1.14 DFS Discover 75.52 -1.07 DISCA DiscIncA 32.06 -.30 DIS Disney 112.86 -4.03 DG DollarGen 105.58 +.48 DLTR DollarTree 84.23 +1.37 D DomEngy 73.21 -.15 DPZ Dominos 274.92 -9.26 UFS Domtar g 45.93 -1.08 DCI Donaldson 54.14 -2.46 DWDP DowDuPnt 59.32 -1.52 LEO DryStrt 7.18 -.06 DBX Dropbox n 22.78 +.03 DUC DufPUC 8.22 -.02 DUK DukeEngy 81.88 -.37 DRE Du keRlty 27.98 -.64 EBAY eBay s 31.67 -1.61 EOG EOG Rescs126.47 -5.88 MJ ETF M AlH 38.23 -1.01 ETN Eaton 81.75 -3.18 EOS EV EEq2 16.55 -.53 EXG EVTxMGlo 8.76 -.36 ECL Ecolab 150.81 -4.15 EIX EdisonInt 70.08 -.37 EW EdwLfSci s140.25 -7.69 EA ElectArts 105.15 -4.34 A-B-CAES AES Corp 14.78 -.04 AFL AFLAC s 46.33 -1.08 AGNC AGNC Inv 18.06 -.19 AKS AK Steel 4.57 -.23 T AT&T Inc 32.85 -.65 ABT AbbottLab 68.92 -2.37 ABBV AbbVie 93.08 -1.49 ANF AberFitc 19.03 -.41 AXDX AccelrDiag 17.37 -.64 ARAY Accuray 4.01 -.17 ACRX AcelRx 3.60 +.95 ATVI ActivsBliz 73.58 -4.06 ADNT Adient n 31.59 -1.80 ADBE AdobeInc 237.91-16.25 AEIS AdvEnId 46.33 -1.32 AMD AMD 25.00 -2.24 A CM Aecom 31.93 -.43 A V AV AeroViron 94.41 -3.97 AET Aetna 203.41 -.31 GNMX AeviGeno 1.06 -.14 AGRX AgileThr h .66 -.05 A Agilent 66.67 -2.74 AYR Aircastle 20.62 -.29 AKRX Akorn Inc 6.42 -.04 ALSK AlaskCom 1.65 -.13 ALB Albemarle 95.67 -1.61 AA Alcoa Cp 36.06 -1.58 ALXN Alexion lf 123.99 -6.59 BABA Alibaba 138.29 -8.65 ATI AllegTch 27.64 -.98 ALGT AllegiantT 114.60 -4.40 AGN Allergan 187.14 -5.02 A LE Allete 77.40 +.01 A RLP AllnceRes 20. 39 -.24 AB AlliBern 29.27 -.88 LNT AlliantEg s 43.91 -.19 ALSN AllisonTrn 49.77 -.56 ALL Allstate 96.87 -3.59 ALLY AllyFincl 26.28 -.45 ALNY AlnylamP 80.99 -.69GOOG Alphabet C1081.22-57.60 GOOGLAlphabet A1092.16-53.01AOD AlpTotDiv 8.73 ... AABA Altaba 58.41 -3.11 MO Altria 62.91 -.19AMZN Amazon 1755.25-115.07AMBA Ambarella 31.84 -2.06 AEE Ameren 65.94 -.39 ATAX AFMulti 5.38 -.17 AMX AMovilL 15.54 -.19 AAL AmAi rlines 31.61 -1.94 AEO AEagleOut 21.22 -.45 AEP AEP 72.70 -.35 AXP AmExp 103.57 -3.09 AIG AmIntlGrp 52.39 -1.43 AWR AmStsWtr 61.26 -.22 AWK AmWtrWks 90.49 -.08 APU Amerigas 40.40 -.10 AMP Ameriprise 143.54 -5.48 ABC AmeriBrgn 90.84 -.08 AME Ametek 74.18 -2.62 AMGN Amgen 201.20 -4.80 APH Amphenol 86.40 -3.79 APC Anadarko 68.00 -2.61 A DI AnalogDev 83.90 -2.86 A NDV Andeavor 153.50 ... BUD ABInBev 85.01 -1.58 NLY Anna ly 10.11 -.08 AR AnteroRes 19.17 -.31 ANTM Anthem 272.65 -6.53 ANH Anworth 4.44 -.05 APA Apache 46.40 -2.90 AINV ApolloInv 5.41 -.08 AAPL Apple Inc 216.36-10.51 AMAT ApldMatl 34.43 -1.29 AAOI ApldOptoel 21.32 -1.24 APTV Aptiv 75.63 -.93 WTR AquaAm 37.54 -.18 ARCB ArcBest 40.71 -1.61 MT ArcelorM rs 28.34 -1.27 ARNC Arconic 21.75 -1.09 ARCC AresCap 16.60 -.23 A RES AresMgmt 20.93 -.93ANET AristaNetw 225.79-12.86ARRY ArrayBio 12.92 -.51 ARW ArrowEl 68.54 -2.61 ARWR ArrowPhm 12.64 -1.12 ASH Ashland 77.05 -2.68 AZN AstraZen s 38.05 -.23 HOME AtHomGr n 26.91 -.37 ATO ATMOS 96.02 -.81 ADSK Autodesk 133.50 -9.36 ADP AutoData 141.78 -8.36 AVY AveryD 100.48 -4.24 CAR AvisBudg 30.56 -1.34 AVA Avista 51.06 -.21 AXTA Axalta 26.76 +.18 BGS B&G Foods 26.36 +.23 BBT BB&T Cp 48.73 -.70 BCE BCE g 39.40 -.06 BGCP BGC Ptrs 11.04 -.38 BBL BHP Bil plc 41.58 -1.58 BP BP PLC 45.15 -.86 BPT BP Pru 35.61 -.97 BIDU Baidu 194.26 -6.59 BCPC Balchem 100.45 -3.63 BLL BallCorp s 43.86 -1.86 BLDP BallardPw 3.65 -.37 BAC BkofAm 29.24 -.74 BMO BkMont g 80.25 -1.30 BK BkNYMel 50.72 -1.51 BNS BkNova g 56.61 -.93 BKS BarnesNob 7.27 +.07 ABX BarrickG 11.50 +.18 BHC BauschHl 24.34 -1.36 BAX Baxter s 71.19 -1.79 BZH BeazerHm 10.09 -.39 BDX BectDck 242.77 -7.73 BBBY BedBath 13.97 +.05 BMS Bemis 44.00 -.95 BRK/B BerkH B 213.10-10.66 BIG BigLots 42.83 +.69 BCRX Biocryst 6.61 -.19 BIIB Biogen 337.53 -7.04 BPMX BioPhrmX .19 +.01 BKH BlkHillsCp 61.57 +.37 BB BlackBerry 9.25 -.51 BME BlkHlthSci 40.38 -1.05 MUA BlkMuniast 12.60 -.03 BX Blackstone 34.78 -2.38 APRN BlueAprn n 1.34 -.04 BA Boeing 367.47-17.97 BKNG BookingHl1788.74-81.76 BWA BorgWarn 38.58 -2.32 SAM BostBeer 270.76 -9.83 BSX BostonSci 36.11 -1.30 BOX Box Inc n 18.98 -.74 BYD BoydGm 31.08 -1.13 BGG BrigStrat 18.40 -.33 EAT Brinker 46.18 +.34 BMY BrMySq 60.77 -2.46Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 AO MJJAS 2,760 2,860 2,960 S&P 500Close: 2,785.68 Change: -94.66 (-3.3%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,400 7,760 8,120 Nasdaq compositeClose: 7,422.05 Change: -315.97 (-4.1%) 10 DAYSAdvanced 306 Declined 2546 New Highs 33 New Lows 460 Vol. (in mil.) 4,357 Pvs. Volume 3,441 2,882 2,342 352 2599 16 308 NYSE NASDDOW 26441.73 25593.65 25598.74 -831.83 -3.15% t t s +3.56% DOW Trans. 10973.71 10546.64 10550.92 -445.16 -4.05% t t s -0.58% DOW Util. 750.47 739.14 739.54 -3.44 -0.46% s s s +2.24% NYSE Comp. 12952.71 12620.28 12622.13 -338.32 -2.61% t t t -1.46% NASDAQ 7701.20 7420.56 7422. 05 -315.97 -4.08% t t t +7.51% S&P 500 2874.02 2784.86 2785.68 -94.66 -3.29% t t s +4.19% S&P 400 1953.06 1904.69 1905.43 -51.42 -2.63% t t t +0.26% Russell 2000 1621.41 1575.25 1575.41 -46.46 -2.86% t t t +2.60% Toronto TSX 15830.22 15511.84 15517.40 -336.65 -2.12% t t t -4.27%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.22 percent Wednesday. Yields affect rates on mortgages and other consumer l 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 2.27 2.24 +0.03 1.07 6-month T-bill 2.44 2.44 ... 1.24 52-wk T-bill 2.66 2.67 -0.01 1.40 2-year T-note 2.87 2.87 ... 1.51 5-year T-note 3.05 3.05 ... 1.96 7-year T-note 3.16 3.15 +0.01 2.19 10-year T-note 3.22 3.20 +0.02 2.36 30-year T-bond 3.40 3.37 +0.03 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.25 2.26 -0.01 1.64 Barclays USAggregate 3.59 3.60 -0.01 2.59 Barclays US Corp 4.20 4.21 -0.01 3.17 Barclays US High Yield 6.50 6.41 +0.09 5.42 Moodys AAA Corp Idx 4.14 4.17 -0.03 3.63 10-Yr. TIPS 1.05 1.05 ... .48Commodities Energy futures closed mostly lower Wednesday. U.S. crude oil, wholesale gasoline and heating oil declined, while natural gas rose. Gold also rose, while silver and copper fell.Crude Oil (bbl) 73.17 74.96 -2.39 +21.1 Ethanol (gal) 1.32 1.32 +0.15 -0.7 Heating Oil (gal) 2.39 2.42 -1.19 +15.4 Natural Gas (mm btu) 3.28 3.27 +0.55 +11.2 Unleaded Gas (gal) 2.02 2.08 -2.74 +12.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1189.30 1187.20 +0.18 -9.0 Silver (oz) 14.26 14.33 -0.52 -16.4 Platinum (oz) 824.10 825.60 -0.18 -11.8 Copper (lb) 2.77 2.80 -0.93 -15.6 Palladium (oz) 1085.20 1080.10 +0.47 +1.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.12 1.13 -1.13 -8.9 Coffee (lb) 1.12 1.13 -1.10 -11.3 Corn (bu) 3.63 3.65 -0.48 +3.4 Cotton (lb) 0.77 0.77 -0.27 -2.3 Lumber (1,000 bd ft) 339.20 349.00 -2.81 -24.3 Orange Juice (lb) 1.44 1.42 +0.91 +5.7 Soybeans (bu) 8.52 8.63 -1.25 -10.5 Wheat (bu) 5.11 5.15 -0.87 +19.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3197 +.0051 +.39% 1.3201 Canadian Dollar 1.3034 +.0091 +.70% 1.2514 USD per Euro 1.1525 +.0029 +.25% 1.1804 Japanese Yen 112.59 -.46 -.41% 112.37 Mexican Peso 19.0842 +.0755 +.40% 18.7856 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6276 +.0011 +.40% 3.4950 Norwegian Krone 8.2155 +.0007 +.58% 7.9504 South African Rand 14.7546 -.0008 -1.18% 13.6672 Swedish Krona 9 .1187 -.0002 -.18% 8.0776 Swiss Franc .9922 -.0000 -.00% .9753 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4115 +.0030 +.21% 1.2849 Chinese Yuan 6.8835 -.0000 -.00% 6.5861 Hong Kong Dollar 7.8376 +.0046 +.06% 7.8046 Indian Rupee 74.250 +.201 +.27% 65.225 Singapore Dollar 1.3821 -.0004 -.03% 1.3564 South Korean Won 1140.37 +8.41 +.74% 1134.77 Taiwan Dollar 31.04 +.07 +.23% 30.36 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the Japanese yen, euro and British pound. The U.S. currency also gained on the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO PAG Penske 44.56 -.98 PNR Pentair 40.48 -1.23 PBCT PeopUtdF 16.97 -.22 PEP PepsiCo 107.34 -.78 PKI PerkElm 86.15 -4.60 PRGO Perrigo 72.88 +1.39 PFE Pfizer 44.51 -.96 PM PhilipMor 84.62 -.01 PHG PhilipsNV 40.68 -.98 PSX Phillips66 113.05 -4.63 PFN PimIncStr2 10.11 -.24 PDD Pinduodou n20.33-2.01 PNW PinWst 82.69 -.63 PXD PioNtrl 179.30 -8.62 PBI PitnyBw 6.70 -.11 PAA PlainsAAP 24.68 -.76 PAH PlatfmSpc 11.04 -.61 PLU G PlugPowr h 1.74 -.12 PII Polaris 93.32 -2.08 POL PolyOne 37.96 -1.83 PX Praxair 158.01 -3.17 PFG PrinFncl 58.66 -1.55 PRA ProAssur 45.60 -.68 PG ProctGam 81.44 -.76 PGR ProgsvCp 68.52 -3.31 PSEC ProspctCap 7.09 -.08 PRU Prudentl 102.79 -3.16 PEG PSEG 54.53 +.46 PSA PubStrg 198.68 -2.26 PHM PulteGrp 23.57 -.29 PSTG PureStrg n 22.02 -1.46 PMM PMMI 6.69 -.01 PYX PyxusInt 40.05 -.07 QEP QEP Res 11.29 -.48 QCOM Qualc om 66.73 -3.40 DGX QstDiag 103.39 -.21 QRTEAQuratRet A 20.78 -.07 RXII RXI Phm rs .51 -.02 RL RLauren 116.96-10.78 RRC RangeRs 17.31 -1.17 RAVN RavenInds 44.49 -1.66 RJF RJamesFn 90.03 -4.79 RYN Rayonier 31.02 -.71 RTN Raytheon 197.60 -6.99 RSLS ReShape rs .03 ... RGSE RealGSol h .36 +.03 O RltyInco 57.31 -1.26 RWT RedwdTr 16.16 -.03 REGN Regenrn 381.94-10.59 RHE RegHlthPr .22 +.04 RF RegionsFn 18.27 -.32 RS RelSt lAl 82.08 -2.27 RGEN Replgn 53.57 -.46 QSR RestBrnds 56.57 -2.48 ROIC RetailOpp 18.27 -.23 RAD RiteAid 1.11 -.03 ROK RockwlAut 176.03 -7.35 COL RockColl 133.54 -1.60 ROG Rogers 126.87 -7.05 ROKU Roku n 56.45 -8.05 ROP Roper 280.54 -8.76 RDC Rowan 18.80 -1.90 RY RoyalBk g 77.14 -1.89 RCL RylCarb 118.74 -4.35 RDS/B RoyDShllB 68.98 -1.59 RDS/A RoyDShllA 66.93 -1.38 R Ryder 67.10 -2.42 S-T-USTBA S&T Bcp 42.42 -.43 SCG SCANA 39.95 +.04 SLG SLGreen 93.12 -1.64 SM SM Energy 30.10 -2.36 SRCI SRC Eng 8.81 -.35 SBR SabnR 40.45 -.55 SAIA Saia Inc 65.08 -1.26 JOE StJoe 15.31 -.68 CRM Salesforce137.81-10.69 SBH SallyBty 17.91 +.19 SJT SJuanB 5.42 -.37 SNY Sanofi 43.69 +.10 SLB Schlmbrg 60.82 -2.29 SCHW Schwab 49.59 -2.58 STNG ScorpioTk 1.82 -.29 STX SeagateT 43.66 -.34 SHLD SearsHldgs .49 -.10 SSW Seaspa n 8.18 +.04 SRE SempraEn 115.46 -.94 SNH SenHous 17.02 +.08 SHW Sherwin 414.79 -9.94 SFL ShipFin 13.30 -.38 SPG SimonProp172.62 -2.48 SIRI SiriusXM 5.95 -.23 SWKS SkywksSol 84.80 -3.72 SMBK SmartFn rs 23.61 -.15 SJM Smucker 103.54 +1.57 SNAP SnapInc A n 6.59 -.41 SNA SnapOn 170.44 -7.56 SODA SodaStrm 142.78 -.04 SLRC SolarCap 21.21 -.05 SON SonocoP 52.67 -1.04 SNE SonyCp 56.10 -1.87 SOR SourcC 38.16 -1.01 SJI SoJe rInd s 36.04 -.09 SO SouthnCo 43.94 -.18 LUV SwstAirl 57.33 -2.16 SWN SwstnEngy 5.50 -.25 SRC SpiritRltC 7.79 -.13 S Sprint 6.23 -.21 SQ Square n 77.45 -8.72 SWK StanBlkDk 130.23 -4.45 SGU StarGas 9.85 -.07 SBUX Starbucks s 56.01 -1.70 STT StateStr 82.87 -3.49 STLD StlDynam 43.36 -1.47 SMRT SteinMart s 2.22 -.05 SFIX StitchFix n 23.71 -1.48 SYK Stryker 171.15 -4.93 SPH SubPpne 23.51 +.04 SUI SunCmts 99.39 -2.21 SNH Y SunHydrl 47.41 -3.63 SU Suncor g 37.36 -1.61 STI SunTrst 65.44 -1.26 SPN SupEnrgy 9.78 -1.03 SGC SupGpCos s18.30 -.42 SYMC Symantec lf 19.90 -.01 SYF Synchrony 30.52 -.63 SGYP SynrgyPh 1.33 -.12 SNV SynovusFn 45.13 -.40 SYY Sysco 70.41 -1.39 TMUS T-MobileUS 66.63 -1.83 TAL TAL Educ s22.00 -1.25 TCP TC PpLn 30.09 -.45 TEL TE Connect 80.88 -1.50 TJX TJX 108.64 -2.76 TPR Tapestry 43.77 -4.01 TGT Target 85.20 -.46 T CO Taubmn 54.92 -.91 TECD TechData h 70.12 -1.35 FTI Technip 30.37 -.52 TECK TeckRes g 22.54 -1.24 TDOC Teladoc n 63.43 -5.82 TEN Tenneco 38.10 -1.89 TDC Teradata 34.50 -1.19 TER Teradyn 32.45 -1.55 TNH TerraNitro 83.96 ... TSLA Tesla Inc 256.88 -5.92 TXN TexInst 99.24 -3.63 TXRH TexRdhse 66.20 -1.33 TGH Textainer 11.70 +.05 TXT Textron 67.38 -2.95 TXMD TherapMD 5.41 -.59 TMO ThermoFis 230.66 -9.31 TRI ThomsonR 4 4.97 -1.36 DDD 3D Sys 16.73 -1.04 MMM 3M Co 202.15 -8.27 TIF Tiffany 110.38-12.57 TLRY Tilray n 136.80 +7.84 TKR Timken 45.02 -2.11 TTNP TitanPh rs .22 -.01 TMK Torchmark 87.36 -1.49 TD TorDBk gs 58.03 -1.05 TOT Total SA 63.03 -.16 TM Toyota 117.78 -2.14 TSCO TractSupp 84.82 -4.22TRXC TransEntx 4.51 -.49 RIG Transocn 13.13 -1.05 TRV Travelers 128.17 -3.42 TRVN Trevena .95 -.12 TY TriContl 26.59 -.79 TYp TriCntl p f 50.00 -.27 TNET TriNetGrp 50.43 -3.68 TRN Trinity 37.45 -1.65 TRIP TripAdvis 44.20 -3.60 TBI TrueBlue 24.87 -.48 TRST TrstNY 8.23 -.10 TUP Tuppwre 30.33 -.76 TRQ TurqHillRs 1.94 -.06 FOXA 21stCFoxA 44.62 -.88 XXII 22ndCentry 3.04 -.07 TWLO Twilio n 68.02 -6.31 TWTR Twitter 26.79 -2.48 TWOU 2U 66.59 -3.42 UDR UDR 39.72 -.59 UGI UGI Corp 55.25 -.31 UCTT UltraClean 11.20 -.25 UPL UltPetro n 1.45 +.04 UAA UndrArm s 18.26 -1.14 UNF UniFirst 160.95 -5.83 UN UnilevNV 53.49 -.38 UNP UnionPac 154.46 -7.93 UNT Unit 26.02 -1.15 UAL UtdContl 78.93 -2.50 UPS UPS B 116.65 -1.27 URI UtdRentals144.84 -7.90 USB US Bancrp 53.33 -.62 X USSteel 28.07 -1.15 UTX UtdTech 131.12 -4.76 UNH UtdhlthGp 263.08 -7.03 UNIT UnitGrp 19.13 -.31 UVV UnvslCp 65.55 -.70 UNM UnumGrp 39.00 -.81 UEC UraniumEn 1.43 -.09 V-W-X-Y-ZVFC VF Corp 86.24 -6.34 VLY VlyNBcp 11.25 -.13 VIG VangDivAp106.04 -3.07 VT VangTotW 78.12 ... VVC Vectren 71.51 -.11 VTR Ventas 54.90 +.54 VER Vereit 7.01 -.23 VRSN Verisign 140.90 -7.12 VBTX Veritex 29.40 -.59 VZ VerizonCm 54.33 -.66 VVI ViadCorp 54.69 -.86 VIAV Viavi 11.75 -.31 VKTX VikingTh n 13.57 -1.00 V Visa s 135.52 -6.79 VSH VishayInt 18.02 -.82 VST VistraEn n 24.90 -.41 VTL VitalThera .33 +.03 V MW VMware 143.32 -5.54 VOD Vodafone 20.08 +.24 VTVT vTvThera n 3.48 +.19 VMC VulcanM 105.25 -3.90 WTI W&T Off 7.78 -.63 WDFC WD 40 154.37 -7.62 WEC WEC Engy 68.88 -.18 WMIH WMIH 1.31 -.03 WPC WP Carey 63.78 -.51 WPX WPX Engy 18.99 -1.25 WMT WalMart 95.76 -1.32 WBA WalgBoots 72.31 -1.25 HCC WarrMet n 26.37 -.83 WPG WashPrGp 6.50 -.27 WRE WREIT 28.85 -.58 WM WsteMInc 90.30 -.97 WAT Waters 177.48 -4.02 WFT WeathfIntl 2.60 -.23 WBS WebsterFn 61.65 -.58 WTW WtWatch 63.02 -2.47 WRI WeinRlt 28.42 -.37 WFC WellsFargo 52.43 -1.10 WELL Welltower 63.96 -.02 WEN Wendys Co 17.28 -.18 WIA WAstInfSc 11.04 -.09 WDC WDigital 54.15 -.27 WU WstnUnion 17.76 -.41 WBK WestpacBk 18.76 -.43 WRK WestRck 43.63 -1.62 WY Weyerhsr 29.10 -1.43 WHR Whrlpl 104.97 -1.33 WMB WmsCos 27.20 -.43 WETF WisdomTr 7.39 -.50 DON WT MCD s 35.29 -.86 WWD Woodward 75. 00 -2.45 WDAY Workday 124.30 -7.37 INT WorldFuel 27.07 -.92 WWE WldW Ent 82.68 -4.31 WP Worldpay 91.74 -6.57 WOR Worthgtn 41.88 -1.50 WYNN Wynn 115.11 -3.85 XEL XcelEngy 48.84 -.17 XRX Xerox rs 25.52 -.69 XLNX Xilinx 74.48 -3.17 YRCW YRC Wwde 8.92 -.60 AUY Yamana g 2.52 +.05 YNDX Yandex 31.80 -1.53 YORW YorkWater 31.03 +.10 YUM YumBrnds 89.20 -1.98 ZAGG Zagg 13.25 -.82 ZAYO ZayoGrp 31.54 -1.29 ZEN Zendesk 60.07 -3 .22 ZBH ZimmerBio 123.60 -3.31 ZTS Zoetis 89.63 -2.92 ZNGA Zynga 4.22 -.14DOW 25,598.74 -831.83 NASDAQ 7,422.05 -315.97 S&P 500 2,785.68 -94.66 10-YR T-NOTE 3.22% +.02 30-YR T-BOND 3.40% +.03 CRUDE OIL $73.17 -1.79 GOLD $1,189.30 +2.10 EURO $1.1525 +.0029q q q q q q p p p p q q p p p p(Previous and change figures reflect current contract.)GIS GenMills 43.94 +.65 GM GenMotors 32.60 -.05 GEL GenesisEn 24.78 -.18 GNTX Gentex 19.53 -.49 GPC GenuPrt 96.64 -1.44 GERN GeronCp 1.72 -.01 GILD GileadSci 74.78 -1.76 GSK GlaxoSKln 39.23 -.24 GMED GlobusMed 50.68 -.19 GDDY GoDaddy n 70.79 -4.89 GG Goldcrp g 10.11 +.17 GS GoldmanS 214.89 -8.02 GT Goodyear 20.80 -.82 GPRO GoPro 5.86 -.23 GOV GovPrpIT 10.58 +.09 GRA vjGrace 68.24 -2.70 GPK GraphPkg 12.72 -.42 GEF Greif A 47.95 -1.26 GRIF Griffin 38.33 +.06 GRPN Groupon 3.31 -.28 GSH GuangRy 20.60 -.20 GPOR G ulfportE 11.05 -.40 HEES H&E Eqp 33.33 -2.18 HCP HCP Inc 25.80 -.11 HDS HD Supply 39.48 -1.64 HPQ HP Inc 24.26 -.71 HSBC HSBC 43.17 -.33 HAIN HainCels lf 25.72 -.41 HK HalconRs n 4.34 -.27 HAL Hallibrtn 40.64 -1.50 HBI Hanesbds s 16.64 -.75 THG HanoverIns117.55 -2.70 HOG HarleyD 41.16 -1.33 HLIT Harmonic 5.50 -.05 HDV iShCorHiDv 90.10 -1.77 PFF iShUSPfd 35.94 -.28 IDA Idacorp 99.33 -1.37 ITW ITW 133.00 -3.87IMPV Imperva 55.11+12.05IBCP IndBkMI 24.73 +.11 IGC IndiaGCap 5.10 +.28 IR IngerRd 97.76 -4.54 INGR Ingredion 101.23 -1.40 INPX Inpixon rs .26 -.04 IDTI IntgDv 46.67 -.39 INTC Intel 44.80 -1.75 ICPT InterceptP 102.08 -4.86 IBM IBM 142.69 -4.55 IGT IntlGmeT n 17.28 -.40 IP IntPap 43.53 -1.11 IPG Interpublic 21.94 -1.17 INTX Intersectns 1.77 -.09 ISRG IntSurg s 512.21-19.00 IVZ Invesco 21.14 -.66 IONS IonisPhm 44.06 -. 83 IRM IronMtn 32.45 -1.10 J-K-LJPM JPMorgCh 111.47 -3.05 JEC JacobsEng 74.27 -2.39 JAKK JkksPac 2.30 ... JEF JeffrFn 22.23 -.46 JBLU JetBlue 16.63 -.75 JNJ JohnJn 137.73 -1.47 JCI JohnContl n 34.21 -.80 KKR KKR 24.68 ... KLAC KLA Tnc 93.85 -5.30 KSU KC Southn104.47 -5.06 KPTI Karyophm 12.44 -3.13 M-N-0MTB M&T Bk 165.82 -3.51 MBI MBIA 10.40 -.39 MDC MDC 27.49 -.29 MDU MDU Res 26.07 -.12 MGM MGM Rsts 26.23 -1.11 MVC MVC Cap 9.33 -.09 MIC Macquarie 43.32 -.58 M Macys 32.76 -.29 MGA Magna g s 47.33 -2.04 MNGA MagneG rs .37 -.03 MFC Manulife g 16.02 -.94 MRO MarathnO 21.16 -1.77 MPC MarathPt s 80.65 -3.11 MAR MAR 116.48 -3.29 MMLP MartinMid 11.74 -.34 MRVL MarvellTch 17.38 -1.09 MAS Masco 33.38 -.52 MA MasterCrd 196.69-13.07 MTCH Match n 50.42 -5.04 MAT Mattel 13.91 -.57 MXIM MaximIntg 50.78 -2.08 MNI McClatch rs 8.53 +.29 MKC McCorm 134.30 -1.52 MCD McDnlds 168.37 -1.46 MCK McKesson 135.50 -1.34 MPW MedProp 14.54 -.06 MCC MedleyCap 3.87 -.06 MDT Medtrnic 95.07 -1.12 MRK Merck 70.45 -1.89 MCY MercGn 49.95 -.43 MDP Meredith 51.76 -1.30 MTOR Meritor 18.25 -1.01 MET MetLife 46.16 -1.28 NWSA NewsCpA 12.77 -.71 NEE NextEraEn 1 72.75 -.98 NI NiSource s 25.08 +.09 NKE NikeB s 74.94 -5.48 NE NobleCorp 6.61 -.58 NOK NokiaCp 5.16 -.14 NAT NordicAm 2.21 -.22 NSC NorflkSo 171.60-10.09 NOG NthnO&G 3.79 -.28 NOC NorthropG 309.05 -5.15 NWBI NwstBcsh 17.21 -.14 NWN NwstNG 66.90 ... NVS Novartis 84.39 -.69 NVAX Novavax 1.92 -.13 NVO NovoNord 41.73 -.77 NUS NuSkin 68.85 -4.15 NUAN NuanceCm 17.00 -.12 NUE Nucor 61.04 -2.66 NTNX Nutanix n 38.93 -1.61 N AD NuvDivA 12.45 -.11 NUW Nv AMT-Fr 14.50 -.22 JPC NvPfdInco 8.93 -.10 BXMX NuvEqtP 13.61 -.42 NVDA Nvidia 245.69-19.85 NXTM NxStageMd 27.52 -.03 OGE OGE Engy 37.27 -.24 OCSL OaktrSpL 4.83 -.08 OCSI OaktStInco 8.52 -.11 OAS OasisPet 12.58 -.65 OXY OcciPet 77.92 -4.31 OCFC OceanFst 27.18 -.17 ODP OfficeDpt 2.88 -.07 OKTA Okta n 55.42 -4.27 ONB OldNBcp 19.91 -.28 FRT FedRlty 121.89 -2.21 RACE Ferrari n 117.63-11.32 FGP Ferrellgs 1.76 +.09 FCAU FiatChrys 16.10 -.90 FNF FidlNatFn 37.99 -.91 FDUS FidusInvst 14.11 -.17 FITB FifthThird 27.96 -.50 FEYE FireEye 16.25 -.44 FDC FstData n 22.53 -1.26 FSLR FstSolar 46.36 -.77 FE FirstEngy 38.05 -.30 FIT Fitbit n 4.65 -.29 FLC FlrtyTotR 17.77 -.33 FLEX Flex Ltd 11.81 -.36 FLO FlowrsFds 19.39 +.17 FLNT Fluent Inc 2.38 -.03 FLR Fluor 56.22 -2.49 FL FootLockr 47.97 -1.11 F FordM 8.82 -.13 F TNT Fortinet 79.57 -2.99 FTV Fortive n 80.22 -1.98 FBHS FBHmSec 49.14 -.83 BEN FrankRes 29.59 -.97 FCX FrptMcM 12.77 -.41 G-H-IGWPH GW Pharm139.44 -6.76 GDV GabDvInc 22.08 -1.11 GGT GabMultT 8.19 -.15 GUT GabUtil 5.93 +.01 GLPI Gam&Lsr n 34.53 -.34 GPS Gap 27.03 -.50 GRMN Garmin 64.60 -2.63 GTX GarrtMot n 15.70 -.51 GAM GAInv 35.12 -.95 GD GenDynam197.82 -6.34 GE GenElec 13.28 -.27 HRS HarrisCorp 160.65 -5.64 HSC Harsco 25.42 -1.17 HIG HartfdFn 48.68 -1.96 HE HawaiiEl 35.89 -.17 HCSG HlthCSvc 41.00 -.09 HL HeclaM 2.79 -.04 HMNY HeliosM rs .02 -.00 HT Hersha rs 21.04 -.38 HSY Hershey 103.74 -1.18 HTZ HertzGl 15.10 -.87 HES Hess 67.19 -5.38 HPE HP Ent n 15.11 -.58 HTH HilltopH 19.99 -.26 HLT Hilton 73.40 -1.83 HIMX HimaxTch 5.78 -.29 HSGX Histogenics .52 -.04 HFC HollyFront 65.88 -2.76 HD HomeDp 193.70 -2.05 HMC Honda 27.84 -.44 HON HonwllIntl 156.62 -4.32 HRL Hormel s 40.05 -.67 HDP Hortonwks 19.95 -2.45 HPT HospPT 27.43 -.42 HST HostHotls 19. 79 -.36 HNP HuanPwr 23.98 -.35 HUBB Hubbell 123.39 -2.58 HUM Humana 328.80 -6.34 HBAN HuntBncsh 15.15 -.29 HII HuntgtnIng247.91-10.89 HUN Huntsmn 23.75 -.27 IAG IAMGld g 3.74 +.06 IDXX IdexxLab s217.21 -6.69 ING ING 12.57 +.12 IQ IQIYI n 24.60 -1.36 DVY iShSelDiv 98.43 -1.77 IBB iShNsdBio s111.31-3.82 K Kellogg 68.73 -.26 KERX KeryxBio 3.10 -.06 KDP KeurDrPep 23.52 +.56 KEY Keycorp 19.92 -.52 KEYS Keysight 61.39 3.07 KMB KimbClk 112.94 -1.17 KIM Kimco 15.48 -.29 KMI KindMorg 18.00 -.57 KGC Kinross g 2.83 +.09 KSS Kohls 71.73 +.79 KOS KosmosEn 8.53 -.71 KHC KraftHnz n 55.74 -.33 KTOS KratosDef 13.18 -.66 KR Kroger s 27.73 -.19 KLIC Kulicke 20.80 -1.12 LB L Brands 28.52 -.31 LLL L-3 Tch 201.63 -7.53 LKQ LKQ Corp 28.59 -1.14 LTC LTC Prp 44.57 +.57 LRCX LamResrch139.78 -4.69 LW LambWst n 73.22 -1.40 LSTR Landstar 108.88 -3.13 LPI LaredoPet 6.79 -.38 LVS LVSands 56.33 -1.95 LHO LaSalleH 32.78 -.53 LEG LeggPlat 39.94 -.44 LC LendingClb 3.70 -.11 LEN LennarA 43.72 -.59 USA LbtyASE 6.32 -.26 LBTYK LibtyGlobC 24.60 -1.19 LPT LibtProp 42.14 -.56 LECO LincElec 85.89 -4.02 LMT LockhdM 336.75-10.56 LPX LaPac 23.69 +.17 LOW Lowes 106.29 -2.88 LYB LyonBas A 97.62 -2.09 MCHP Microchp 66.44 -.94 MU MicronT 41.61 -.66 MSFT Microsoft 106.16 -6.10 MVI S Microvisn 1.29 -.06 MIDD Middleby 117.60 -4.11 MSEX MdsxWatr 46.55 -.75 HIE MHowHiInc 11.65 -.16 MUFG MitsuUFJ 6.28 -.15 TAP MolsCoorB 61.31 -.42 MDLZ Mondelez 42.27 -.49 MOG/A Moog A 79.22 -3.73 MS MorgStan 44.62 -1.54 MOS Mosaic 32.31 -.79 MSI MotrlaSolu 120.68 -3.77 MUR MurphO 31.77 -2.13MYL Mylan NV 34.58 -.03 NCR NCR Corp 25.89 -1.04 NRG NRG Egy 36.44 -.98 NXPI NXP Semi 78.16 -2.82 NBR Nabors 6.15 -.39 NFG NatFuGas 58.33 -.17 NGG NatGrid 53.41 +1.27 NHI NtHlthInv 73.78 -.34 NPK NatPresto 128.61 -3.20 NKTR NektarTh 48.63 -3.33 NEOG Neogen s 64.79 +.10 NVCN Neovas grs 2.80 +.36 NFLX Netflix s 325.89-29.82 NBEV NewAgeB n 6.02 +.29 NJR NJ Rscs s 47.03 -.01 NEWM NewMedia 15.67 -.30 EDU NewOriEd 59.04 -4.00 NYCB NY CmtyB 10.51 -.05 NYMT NYMtgTr 5.99 -.07 NWL NewellRub 18.07 -.65 NEM NewmtM 30.56 +.45 ORI OldRepub 21.25 -.52 OLN Olin 23.41 -.68 OHI OmegaHlt 33.05 -.05 ON OnSmcnd 16.12 -.73 OHGI OneHorz rs .25 -.14 OKE ONEOK 67.31 -1.41 OPK OpkoHlth 3.48 +.01 ORCL Oracle 47.40 -1.47 ORBK Orbotch 55.85 -1.68 ONVO Organovo 1.10 -.05 OFIX OrthoMed 55.56 -.51 OSK OshkoshCp 64.62 -3.09 OTTR OtterTail 47.58 -.81 OMI OwensMin 16.43 +.03 P-Q-RPCG PG&E Cp 47.65 -.90 PGTI PGT Inc 20.76 +.66 PNC PNC 136.20 -2.50 PNM PNM Res 39.72 -.23 PKX POSCO 58.06 -1.40 PPG PPG s 99.60 +1.04 PPL PPL Corp 30.45 +.03 PCAR Paccar 63.85 -2.51 PAGS Pagsegur n25.81 -3.18 PANW PaloAltNet 202.38 -9.94 P Pandora 8.80 -.18 PKD ParkDrl rs 2.99 -.21 PH ParkerHan 172.13 -6.23 PE ParsleyEn 29.63 -1.07 PTEN PattUTI 16.75 -1.20 PAYX Paychex 69.51 -2.99 PYPL PayPal n 75.45 -4.58 PB A Pembina g 33.78 -1.20 PENN PnnNtGm 29.12 +.34 PNNT PennantPk 7.45 -.10 JCP Penney 1.78 +.11 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. 2021 Tamiami Trail, Punta Gorda, 33950 € 941-347-6740Showroom Hours : Monday Friday 8:30am 7:00pm Saturday 8:30am 5:00pm | Sunday ClosedGettelLincoln.com GETTEL LINCOLNStock Page Daily DealImmediate ROI.$279Per Month LeaseWith approved credit. 36 month lease with $3923 due at signing including $0 security. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes dealer installed options. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018. OR New 2018 Lincoln MKZ PREMIEREStk#N622793 I mm ediate ROI N e Only $33,933adno=3619638-1

PAGE 21

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have been a pretty regular blood donor for decades. At times, I'm rejected because I just miss the minimum iron count necessary. My question at this time is if I should continue to be a blood donor, as I am 84 years of age. My health is excellent, and I'm not taking any medications for any ailments. I have no blood pressure problems or diabetes. I still work part time in a job that keeps me on my feet all day. I know the system takes a few weeks to "replenish" after giving blood, and that has started to concern me, considering my age. Being a regular donor, all the information is in the record, but no one has ever said anything about an age limit. What is your opinion? „ J.C. ANSWER: There is no age limit on donating blood. That is, if you are healthy and have no medical conditions that would keep you from donating. If you are borderline on iron in the blood, it could be that you are donating more often than is optimal for you. I also have been trained to think of the worst possibility, which is that you might have hidden iron loss, so I would want to be sure you have had your colonoscopy as recommended (colonoscopies are generally recommended against in people over 85, and given only after careful consideration after age 80). DEAR DR. ROACH: About six months ago, I was told I needed a hip replacement, but they were unable to do surgery because of my medical conditions. I am 78 years old, weigh 240 pounds, have diabetes, sleep apnea, mitral valve prolapse and congestive heart failure. The doctor said I had only a 50/50 chance of coming out of the surgery OK. „ R.L. ANSWER: A hip replacement is a big, invasive surgery that most people do well after and that improves quality of life for most people who need it. However, it isn't right or safe for everyone. Some of the issues you have are found routinely in people your age. Diabetes, sleep apnea and mitral valve prolapse are, in most cases, able to be kept under control around the operative time and do not prevent a person from getting surgery. Congestive heart failure, however, is a very broad diagnosis that can include people with a very mild decrease in their heart function to people with acutely life-threatening disease to people with severe chronic disability. Congestive heart failure isn't a specic diagnosis, it's a syndrome with many possible causes. I don't know enough about you to comment on the "50/50" comment, but it is certainly true that many people with CHF are not considered safe for an elective surgery such as joint replacement. Having additional medical conditions can increase your risk further. However, there are many new treatments for CHF, and if it's the CHF that makes your doctors hesitate about surgery, and you are not seeing a specialist for it, you should. It's possible that with more aggressive treatment, your CHF would be better controlled, possibly enough to reconsider surgery. Although mild cases of CHF often can be managed by a generalist, more severe cases benet from the experience of a cardiologist, or even a cardiologist with specic expertise in CHF.DEAR ABBY: I have been dating the most amazing man for the past 11 months. As we approach the one-year anniversary of the day we met, this "perfect" man is showing some not-so-perfect traits. I was unlucky in love for many years until he swept me o my feet. He's everything I have been searching for in a life partner and husband. But when he drinks, he condes his deep fears of dating me and enumerates each and every one of my relationship insecurities „ nagging, anxiety, loneliness, etc. The next day he acts like nothing happened! He swears up and down that it was the alcohol talking and he doesn't mean any of the harsh words he spoke. Should I believe him? „ Self-Conscious Girlfriend DEAR GIRLFRIEND: Regardless of how you feel about him, for your own well-being, draw the line and tell him he needs to stop drinking. If he's as alcohol-dependent as I suspect he is, he will give you an argument or an outright refusal. And that's your cue to tell him if he wants a future with you, he will have to make a choice. DEAR ABBY: My in-laws are angry that I have declined to host them over the holidays this year. My husband is never helpful. When company comes, he sits on his mobile phone while I do everything. I told his parents I can't have them over because all the responsibility falls on me. My "no" should suce, but my mother-in-law hopes to argue me into hosting. I recently became disabled, and my in-laws keep pressuring me to share my diagnosis with them. They think I should cheerfully do all the work of hosting them as a way to ght my disability! I am now blocking her calls. What else can I do? „ Unmerry In Louisiana DEAR UNMERRY: Suggest they stay in a hotel or motel rather than burden you. And your husband should back you up on this. Dear Heloise: I always "check in" on my SOCIAL MEDIA SITES when I'm at my favorite businesses. This lets my friends know where I am, but it also gives the company free advertising! One company saw that I had mentioned it and gave me 10 percent o my bill j ust for the mention! Wow „ I wasn't expecting that! Pretty nice. „ Elizabeth L. in San Antonio Hi, Heloise: If I'm running in to the supermarket for just a few items, I pick up a handbasket instead of a shopping buggy. This will limit the amount of items I can pick up, and I'll avoid over-spending and buying things I don't need. Going to the market on a full stomach is a true money-saver, too „ ha! „ Helen S. in Pittsburgh Dear Heloise: I keep lemon juice in a clean glass saltshaker! I can shake as much as I need! „ Frankie in Karnes City, TexasThere's no age limit on donating blood if you're healthy 'Perfect' man disappears when alcohol loosens lips Check in online and winHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 ARIES (March 21-April 19). You might be surprised at what makes you super happy. Thats why its so important to try new things. Today, its lucky to do this with someone you trust. Tackling fresh experiences together will create a tight bond. TAURUS (April 20-May 20). Self-absorption is a state of fear. The trepidation may be mild in variety, a low current of worry that the world is not safe for us. Therefore its best to tend to what is known. The self-absorbed will need your compassion today. GEMINI (May 21-June 21). Do you walk around this fair thinking, Ive already ridden all the rides I want to?Ž Youre missing something. Either you ruled it out as too scary or too mild when, in fact, theres a thrill inside thats just your size. CANCER (June 22-July 22). This is the cosmic opportunity of the day: If you did it once, you can do it again. And if you havent done it, youre due. Believe it, and make your move. LEO (July 23-Aug. 22). The highest form of attery is imitation. Remember that time you followed someone just to make that person feel good about his or her choice? It was big-hearted, but you wont need to go that far today to make people feel good. VIRGO (Aug. 23-Sept. 22). Dont worry; you will be something better than you were before. And this mistake? Its not a setback. Its actually the mechanism through which improvement is made possible. LIBRA (Sept. 23-Oct. 23). To forward your personal journey, youll have to ditch a lot of the bad, or rather, the less-than-optimum. And now youll get even stricter with yourself, only because you want certain results that take sacrice. SCORPIO (Oct. 24-Nov. 21). Your role requires you to live in your head more than youd like to, reviewing possibilities, playing out dierent scenarios, testing things mentally. Take frequent breaks to stay fresh. This one is important. SAGITTARIUS (Nov. 22-Dec. 21). No one can do what you do. Stop being so hard on yourself. Youre losing perspective on how special you are. To give yourself credit isnt narcissistic; in fact, its the spiritual generosity that helps you be more kind today. CAPRICORN (Dec. 22-Jan. 19). To understand others takes emotional wit, social cleverness and a better than average awareness. To understand yourself takes these things plus courage and acceptance. AQUARIUS (Jan. 20-Feb. 18). Do you ever wonder what sort of peace youd experience through a day without talking? Maybe you cant go the whole day, but things will change with even a few quiet hours. Silence is a teacher. PISCES (Feb. 19-March 20). For primates, the standard is to reject or, more likely, attack anyone outside of the group. For humans, inclusion is often the very reason the group thrives. Theres much to absorb from those who are dierent from us. TODAYS BIRTHDAY (Oct. 11). If your life were a town, this year would represent a population boom. Youll have more than the usual amount of company, especially while adventuring. Other highlights include: prime tickets to an event, lots of inside jokes that add richness to your groups story and a new skill to add to your bag. Taurus and Cancer adore you. Your lucky numbers are: 14, 6, 22, 12 and 40. 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 11, 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 11, 2018 ALMANACToday is Thursday, Oct. 11 the 284th day of 2018. There are 81 days left in the year.Today in historyOn Oct. 11, 1991 testifying before the Senate Judiciary Committee, Anita Hill accused Supreme Court nominee Clarence Thomas of sexually harassing her; Thomas re-appeared before the panel to denounce the proceedings as a high-tech lynching.ŽOn this dateIn 1809 just over three years after the famous Lewis and Clark expedition ended, Meriwether Lewis was found dead in a Tennessee inn, an apparent suicide; he was 35. In 1884 American first lady Eleanor Roosevelt was born in New York City. In 1910 Theodore Roosevelt became the first former U.S. president to fly in an airplane during a visit to St. Louis. In 1958 the lunar probe Pioneer 1 was launched; it failed to go as far out as planned, fell back to Earth, and burned up in the atmosphere. In 1968 Apollo 7, the first manned Apollo mission, was launched with astronauts Wally Schirra, Donn Fulton Eisele and R. Walter Cunningham aboard. The government of Panama was overthrown in a military coup. In 1983 the last full-fledged hand-cranked telephone system in the United States went out of service as 440 telephone customers in Bryant Pond, Maine, were switched over to direct-dial service. In 1986 President Ronald Reagan and Soviet leader Mikhail S. Gorbachev opened two days of talks concerning arms control and human rights in Reykjavik, Iceland. In 2001 in his first primetime news conference since taking office, President George W. Bush said it may take a year or twoŽ to track down Osama bin Laden and his terrorist network in Afghanistan, but he asserted that after a five-day aerial bombardment, weve got them on the run.Ž In 2002 former President Jimmy Carter was named the recipient of the Nobel Peace Prize.Todays birthdays Former U.S. Defense Secretary William Perry is 91. Actor Ron Leibman is 81. Actor Amitabh Bachchan is 76. Country singer Gene Watson is 75. Singer Daryl Hall is 72. Sen. Patty Murray, D-Wash., is 68. Rhythm-and-blues musician Andrew Woolfolk is 68. Actress-director Catlin Adams is 68. Country singer Paulette Carlson is 67. Actor David Morse is 65. Actor Stephen Spinella is 62. Actress-writer-comedian Dawn French is 61. Pro and College Football Hall of Famer Steve Young is 57. Actress Joan Cusack is 56. Rock musician Scott Johnson is 56. Comedy writer and TV host Michael J. Nelson is 54. Actor Sean Patrick Flanery is 53. Actor Lennie James is 53. College Football Hall of Famer and former NFL player Chris Spielman is 53. Actor Luke Perry is 52. Country singer-songwriter Todd Snider is 52. Actor-comedian Artie Lange is 51. Actress Jane Krakowski is 50. Rapper U-God (Wu-Tang Clan) is 48. Actress Constance Zimmer is 48. Bluegrass music ian Leigh Gibson (The Gibson Brothers) is 47. Rapper MC Lyte is 47. Figure skater Kyoko Ina is 46. Actor Darien Sills-Evans is 44. Actor/writer Nat Faxon is 43. Singer NeeNa Lee is 43. Actress Emily Deschanel is 42. Actor Matt Bomer is 41. Actor Trevor Donovan is 40. Actor Robert Christopher Riley is 38. Actress Michelle Trachtenberg is 33. Actress Lucy Griffiths is 32. Golfer Michelle Wie is 29. Rapper Cardi B is 26.Bible verse For the prophecy came not in old time by the will of man: but holy men of God spake as they were moved by the Holy ghost.Ž „ 2 Peter 1:21. The Bible is the greatest book ever written because it is authored by the One who knows all. Read it and believe it. FROM PAGE ONEBy JAMES F. PELTZLOS ANGELES TIMESCVS Health Corp.s plan to buy Aetna Inc. for $69 billion was cleared by U.S. antitrust regulators Wednesday, paving the way for the nations largest pharmacy chain to acquire one of the largest healthcare insurers. The deal was approved because Aetna has agreed to sell its Medicare prescription-drug business, or Medicare Part D, to WellCare Health Plans Inc., which the Justice Department said would fully resolve the departments competition concerns.Ž CVS said the Aetna deal remained on track to close in the current quarter. We are pleased to have reached an agreement with the DOJ that maintains the strategic bene“ts and value-creation potential of our combination with Aetna,Ž CVS Health Chief Executive Larry Merlo said in a statement. The CVS-Aetna marriage is part of a wave of consolidation rolling across the U.S. healthcare industry. The major players are bulking up and diversifying their product and service offerings in the face of uncertainty about the direction of the nations healthcare policy, threats of heightened competition and a desire to streamline their combined operating costs and to gain leverage for negotiating lower drug prices. Cigna Corp., another health insurer, agreed early this year to buy pharmacy bene“ts manager Express Scripts Holding Co. for about $52 billion, a deal that also has received clearance from the Justice Department. Internet retail giant Amazon. com agreed in June to acquire online pharmacy PillPack for an undisclosed price. Amazon and two other major U.S. companies, the bank JPMorgan Chase & Co. and billionaire Warren Buffets conglomerate Berkshire Hathaway Inc., also announced a joint plan to “nd ways of reducing healthcare costs for their U.S. employees „ which many viewed as a precursor of more disruption in the industry. And another drugstore chain, Rite Aid Corp., had planned to be purchased by grocery operator Albertsons Cos., which also owns Vons and Safeway. But that deal was scuttled in August amid opposition from some Rite Aid stockholders.Justice Department approves $69 billion merger between CVS Health and AetnaPHOENIX (AP) „ Staff members at a Phoenix-area shelter for unaccompanied migrant children physically abused three children, leading to the closure of the shelter, federal of“cials said. It was the latest in a series of incidents of alleged abuse involving staff members at shelters and children. Southwest Keys Hacienda del Sol shelter was shut down last Friday, but federal of“cials did not reveal the reason behind the closure until Tuesday. The Texas-based federal contractor has “red the staffers involved in the Sept. 18 incident, the U.S. Department of Health and Human Services said in a statement. The agency did not release additional details about the incident or how many staff members were involved. The Maricopa County Sheriffs Of“ce did not immediately respond Wednesday to a request to locate the incident in its “les. It was not immediately clear how many staff members were involved, or if any face possible criminal charges. The Health and Human Service Departments Of“ce of Refugee Resettlement oversees children who crossed the border without their parents or have been separate from their parents due to the Trump administrations previous zero-tolerance border policy. ORR has a zero-tolerance policy for all forms of abuse or inappropriate behavior at (migrant) care provider facilities and acts quickly to address any alleged violations of policy, including initiating employee disciplinary action, termination, or reporting to law enforcement agencies and all relevant licensing bodies,Ž the agency said. The children were all relocated to the companys other shelters within 10 days, The Arizona Republic reported. Southwest Key is working to retrain staff, said Jeff Eller, a Southwest Key spokesman. The closure comes after Arizona of“cials moved to revoke the licenses for Southwest Key after it missed a deadline to show that all employees passed background checks. Arizona has seen numerous allegations of sexual abuse at its many shelters for immigrant children, including one made by the government of El Salvador, which said it received reports of three children, 12 to 17, who were sexually abused at unnamed shelters in Arizona. Last month, a former youth care worker was convicted of sexually abusing seven teenage boys at a Phoenix-area shelter for immigrant children. In August, authorities arrested a 32-year-old man on allegations that he had molested a 14-year-old girl at a Southwest Key facility the previous month.Arizona shelter shut in latest case of migrant child abuseSAN FRANCISCO (AP) „ A San Francisco judge said in a tentative ruling Wednesday that she would order a new trial in a $289 million judgment against agribusiness giant Monsanto brought by a school groundskeeper who says Roundup weed-killer caused his cancer. San Francisco Superior Court Judge Suzanne Bolanos issued the ruling ahead of scheduled oral arguments Wednesday. A jury in August awarded Johnson $39 million in compensatory damages and $250 million in punitive damages. Bolanos tentative order applied to the $250 million award; attorneys were arguing in court over whether the $39 million in compensatory damages should stand. Bolanos wrote plaintiff DeWayne Johnson failed to produce clear and convincing evidence of malice or oppressionŽ by Monsanto. She wrote that he did not provide any evidence that Monsanto employees believed that exposure to the product caused his lymphoma. Monsanto had argued ahead of the hearing that Johnson failed to prove that Roundup or similar herbicides caused his lymphoma, and presented no evidence that Monsanto executives were malicious in marketing it. Regulators around the world have concluded on multiple occasionsŽ that the active ingredient in Roundup „ glyphosate „ is not a human carcinogen, the attorneys said in court documents. They called the jury verdict extraordinaryŽ and said it requires exceptional scrutiny.Ž Johnsons lawsuit is among hundreds alleging Roundup caused cancer, but it was the “rst one to go to trial. The jury in August determined that Roundup contributed to Johnsons cancer, and Monsanto should have provided a label warning of a potential health hazard. Johnson sprayed Roundup and a similar product, Ranger Pro, at his job as a pest control manager at a San Francisco Bay Area school district, according to his attorneys. He was diagnosed with non-Hodgkins lymphoma in 2014 at age 42. Many government regulators have rejected a link between glyphosate and cancer. Monsanto has vehemently denied such a connection, saying hundreds of studies have established that glyphosate is safe.California judge will order new trial in $289M Roundup award AP FILE PHOTOIn this July, 9, 2018, photo, plainti DeWayne Johnson looks up during a brief break as the Monsanto trial in San Francisco. WASHINGTON (AP) „ Moist air, warm waters in the Gulf of Mexico, and ideal wind patterns supercharged Hurricane Michael in the hours before it smacked Floridas Panhandle. Hurricane Michael was barely a hurricane Tuesday morning, with winds of 90 mph. A little over a day later, it had transformed into a monster. When it made landfall Wednesday afternoon, it was blowing at 155 mph. Thats a 72 percent increase in wind speed in less than 33 hours. Michael saw our worst fears realized, of rapid intensification just before landfall on a part of a coastline that has never experienced a Category 4 hurricane,Ž University of Miami hurricane researcher Brian McNoldy said Wednesday morning. Hurricanes have something called a potential intensity. Thats how strong a storm can get if all other factors are aligned, said National Oceanic and Atmospheric Administration climate and hurricane expert Jim Kossin said. Michael had nothing holding it back. Everything was there for it to reach its potential and it did,Ž Kossin said. As Michaels eye started coming ashore, it boasted the third lowest central pressure of any storm to hit the United States, behind only a 1935 Labor Day storm and 1969s Camille. Meteorologists first got a sense something big could be happening by watching how Michaels eye changed shape. Early Tuesday, it was oddly shaped and ragged. Later in the morning it started to get better organized, and by Tuesday night real-time satellite imagery was showing the eye getting stronger and scarier by the minute. Another factor: Its pressure, the measurement meteorologists use to gauge a hurricanes strength. The lower the pressure, the stronger the storm. Before landfall, Michaels pressure fell so low it looked like the winds were sure to pick up fast, said Ryan Maue, a meteorologist for weathermodels.com. And none of the factors that hold a storm back were present, especially something called wind shear.Ž Wind shear is when theres a mismatch either in speed or direction between winds near the surface and those five to six miles up. That mismatch pushes the storm overŽ or decapitates it, Kossin said. When the wind shear near Michael eased, the storm took off, he said. Its kind of like someone was holding on to it when it was trying to run and they let it go,Ž Kossin said. Another huge factor was the water temperature. Warm water is the energy that fuels hurricanes, and the Gulf water is 4 to 5 degrees warmer than normal. Water temperatures in the Gulf of Mexico vary along with weather, but some scientists said the warm waters are signs of human-caused climate change. Kossin and others have a study out this month in the Journal of Climate with computer simulations showing that human-caused global warming will increase rapid intensification of tropical weather across the globe in the future.Fast, furious: How Michael grew into a 155 mph monster STORMY WEATHERMichael isnt the only storm gaining strength in the tropics. The National Hurricane Center says Hurricane Leslie and Tropical Storm Nadine are no threat to land over the open Atlantic Ocean, but Tropical Storm Sergio is expected to hit Mexicos Baja California Peninsula later this week and threaten the southern U.S. Plains and the Ozarks by the weekend.AT THE LAST MINUTEOne family in St. Marks, Florida waited until Wednesday morning to ”ee Michaels wrath. They waded through ankle-deep ”oodwaters, carrying their belongings in laundry baskets after saying goodbye to their home, expecting to lose everything.LOOKING AT LANDFALLAssociated Press journalists watched Michael roll ashore from hotels in Panama City and Panama City Beach. The winds ripped off hotel awnings, shattered glass doors, blew down fences and stirred up white caps in swimming pools.STRENGTH BUILDINGThe Gulf of Mexico gave Michael exactly what it needed to bulk up into a monster: The water was 4 to 5 degrees warmer than normal, and high atmosphere winds that can disrupt a hurricane were quiet. Michaels wind speed increased by 72 percent in less than 33 hours.THATS INTENSEMeteorologists use central pressure readings to gauge a hurricanes strength „ the lower the pressure, the stronger the storm. Michael was more intense at landfall than hurricanes Andrew, Katrina and Maria. Only the 1935 Labor Day hurricane in the Florida Keys and Hurricane Camille in 1969 were stronger.POLITICAL STORMMichael is shaking up the upcoming election in the battleground state of Florida, and that could bene“t Tallahassee Mayor Andrew Gillum who is the Democratic nominee for governor. The hurricane has given him national exposure less than a month before the Nov. 6 showdown against Republican Ron DeSantis, but the notoriety could back“re if Tallahassee is unable to quickly recover. President Donald Trump has endorsed DeSantis.HURRICANEFROM PAGE 1 AP PHOTOBrian Bon inspects damages in Panama City after Hurricane Michael made landfall. Supercharged by warm waters in the Gulf of Mexico, Hurricane Michael slammed into the Florida Panhandle with terrifying winds of 155 mph Wednesday, splintering homes and submerging neighborhoods before continuing its march inland.

PAGE 25

SPORTSThursday, October 11, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Eagles struggling post Super Bowl, Giants still losingAfter turning over half their roster, its not surprising the New York Giants are losing. The defending Super Bowl champion Philadelphia Eagles are another story. See page 7INDEX | Lottery 2 | NHL 2 | Local 3 | Pro baseball 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 By RICK STROUDTAMPA BAY TIMESBucs defensive coordinator Mike Smith heard the calls for his job after his lowest-ranked scoring defense was blasted, 4810, on Sept. 30 at Chicago, allowing six touchdown passes to quarterback Mitch Trubisky. But on Wednesday, he delivered a message of perspective and promise. The sky is not falling,Ž Smith said. I can assure you, it felt like it was frickin crumpling on top of us when we walked off that “eld in Chicago. But thats an anomaly thats one of one. And as a defense, we are committed together to right that ship and not play defensive football like we played there.Ž As the former head coach of the Atlanta Falcons, Smith said he is used to the criticism. Ive got tracks on my back through the years,Ž Smith said. Thats part of it. Youre in this business, hey, its a week-to-week business. And the great thing about it is you get to go out and do it again. It doesnt hurt my feelings that anybody has their own opinion. Thats just the way this world is. Thats what makes it go around. You just go out and do your job. You try to be focused on the task at hand. And the task at hand is real simple in the NFL. Its to have one more point than the other team. And weve been able to do that 50 percent of the time in the “rst quarter of the season, and I just want to say theres a lot of football to be played.Ž The Bucs have been hurt by injuries, particularly in the secondary. Cornerbacks Vernon Hargreaves and safety Chris Conte are on injured reserve. Three rookies „ cornerbacks Carlton Davis, M.J. Stewart and safety Jordan Whitehead have been counted on as starters while battling injury. But Smith believes the experience will bene“t the Bucs young players in the long run. Were all the biggest critics,Ž Smith said. I know sometimes it might feel like you guys (in the media) are the biggest critics. But let me tell you, were more critical on ourselves than anything we do as coaches. Thats just the way coaches are made up. This is a production business, as we all know. When you dont get the production that you like, hey, theres going to be self-criticism thats a lot tougher than we get from you folks. Going through these growing pains, and being 2-2, its helping us down the road.ŽBucs defensive coordinator Mike Smith: The sky is not falling TAMPA BAY TIMESTampa Bay Bucs defensive coordinator Mike Smith talks to the media before practice. By MATT BAKERTAMPA BAY TIMESFlorida State is making some progress on the recruiting trail during its open date, including an offer to a notable legacy prospect. Shilo Sanders „ the son of FSU and NFL legend Deion Sanders „ announced Wednesday that the Seminoles offered him a scholarship. Shilo tweeted, I am extremely grateful and blessed to receive an offer from Florida State University! Thank you to my coaching staff and teammates at @ TCCHFootballŽ Shilo is a three-star cornerback prospect in Cedar Hill, Texas. The 6-foot-180-pound senior also holds offers from Georgia, UCF, Nebraska and South Carolina, among others. His father has been more involved in the program since FSU hired Willie Taggart in December.Florida State offers Deion Sanders son, 2019 recruit Shilo NFL: Tampa Bay Buccaneers COLLEGE FOOTBALL By BRETT MARTELAP SPORTS WRITERBATON ROUGE, La. „ The SEC this week has been able to celebrate having the most ranked teams within a single conference at any time in the past two years. One league has not had eight simultaneously ranked members since the SEC had eight in October 2016. It just goes back to understanding that on a weekly basis, the margin of error is either non-existent or razor thinŽ in the SEC, Mississippi State coach Joe Moorhead said. Theres no respite. Theres no break. Youre going out of the frying pan and into the “re. Theres no time to look back. Theres no time to look ahead.Ž In most cases, anyway. No. 1 Alabama and No. 2 Georgia have not looked threatened yet, but the other six ranked teams in the league all were directly affected by a trio of results last weekend. Those outcomes caused some of the more highly anticipated games left on the schedule to lose some luster and made the SEC look increasingly topheavy again. A week ago, the SEC had four teams in the top eight: No. 1 Alabama, No. 2 Georgia, No. 5 LSU and No. 8 Auburn. In addition, then-No. 13 Kentucky looked primed to give the league a “fth top 10 team if it could remain unbeaten for another game or two. Instead, LSU, Auburn and Kentucky lost, allowing the three teams that beat them to either remain ranked or enter the AP Top 25. Florida jumped from 22nd to 14th by beating LSU which tumbled to 13th. The Aggies entered the poll at 22nd after vanquishing Kentucky which dropped to No. 18. Mississippi State went from unranked to 24th after defeating Auburn which plummeted to 21st. Gators coach Dan Mullen was quick to note that the SECs eight ranked teams is double that of any other league. The Big Ten has four and no other conference more than three, including the Atlantic Coast Conference with No. 4 Clemson leading the way. The SEC as a whole has a SECs 8 ranked teams adds intrigue to remaining schedule AP FILE PHOTOIn this Saturday, Oct. 6, le photo, Florida head coach Dan Mullen celebrates with fans as he leaves the eld after defeating LSU in an NCAA college football game in Gainesville, Fla. COLLEGE FOOTBALLTEAMS | 6By JACOB HOAGSTAFF WRITERIt would be easy for North Port to write off this weeks matchup with Venice and begin gameplanning for Palmetto. No one would blame the Bobcats. Venice (5-1, 2-0) is the defending 7A state champs and have owned this cross-county rivalry. But the Bobcats (3-3, 1-1) arent backing down ahead of Fridays meeting at North Port High School. Well theyre the defending state champions and the defending district champions and the flagship program in this area,Ž North Port coach Brian Hatler said. Its a huge challenge, but also a great opportunity and thats really how youve gotta approach it. You get to play a football game Friday night against one of the best football programs in the state in our stadium. Its a great opportunity.Ž Ready or not, history is not on the Bobcats side. The Indians own a 9-0 record in the series and have out-scored the Bobcats 395-76 over those nine meetings. Having said that, this years team could be the best Venice has faced in recent years. The Bobcats are 3-3 with small margins in two of their three losses this year and are coming off a 17-6 win over Bayshore. Theyve relied heavily Bobcats wary of Venice, not intimidated PHOTO BY TOM ONEILLNorth Port defensive back Joseph Anderson (21) closes in on Sarasota running back Ke nyatta Clay ton (5) on September 14, at Sara sota High School. SUN PHOTO BY JUSTIN FENNELLIndians quarterback Hayden Wol res a pass over Lions defenders. PREP FOOTBALL BOBCATS | 3

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 11, 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 Florida Lotterywww.flalottery.com PICK 2Oct. 10N .......................................3-2 Oct. 10D .......................................8-7 Oct. 9N .........................................0-7 Oct. 9D .........................................5-8 Oct. 8N .........................................5-0 Oct. 8D .........................................1-8 D-Day, N-Night PICK 3Oct. 10N ....................................2-0-2 Oct. 10D ....................................8-6-4 Oct. 9N ......................................6-7-7 Oct. 9D ......................................6-4-4 Oct. 8N ......................................7-4-4 Oct. 8D ......................................3-1-4 D-Day, N-Night PICK 4Oct. 10N ................................9-1-8-9 Oct. 10D ................................1-6-9-3 Oct. 9N ..................................8-6-1-2 Oct. 9D ..................................7-6-4-8 Oct. 8N ..................................0-9-2-4 Oct. 8D ..................................5-9-5-7 D-Day, N-Night PICK 5Oct. 10N .............................1-6-3-3-0 Oct. 10D .............................0-1-1-4-7 Oct. 9N ...............................0-1-0-2-3 Oct. 9D ...............................6-7-2-4-3 Oct. 8N ...............................8-0-2-2-3 Oct. 8D ...............................0-2-2-2-6 D-Day, N-Night FANTASY 5Oct. 9 ...........................3-6-12-17-29 Oct. 8 .........................9-20-22-33-34 Oct. 7 .......................21-23-25-26-31PAYOFF FOR OCT. 93 5-digit winners .............$63,677.51 319 4-digit winners ................$96.50 9,398 3-digit winners ...............$9.00 CASH FOR LIFEOct. 8 .......................11-26-30-41-45 Cash Ball ..........................................1 € € € Oct. 4 ...........................6-8-26-34-42 Cash Ball ..........................................3PAYOFF FOR OCT. 80 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 13 4-5 ........................................$500 LUCKY MONEYOct. 9 .............................19-28-42-45 Lucky Ball .........................................9 € € € Oct. 5 ..............................1-18-25-34 Lucky Ball .......................................12PAYOFF FOR OCT. 91 4-of-4 LB ..........................$850,000 2 4-of-4 ..............................$2,672.50 21 3-of-4 LB ..........................$557.50 568 3-of-4 ...............................$60.50 LOTTOOct. 6 ..................15-22-34-40-42-47 Oct. 3 ..................11-12-31-35-37-45 Sept. 29 ...............24-31-33-42-49-51PAYOFF FOR OCT. 61 6-digit winners ...............$4 million 12 5-digit winners .............$8,663.50 844 4-digit winners .....................$85ESTIMATED JACKPOT $2 million POWERBALLOct. 6 .........................1-22-27-53-67 Powerball .......................................15 € € € Oct. 3 .......................41-53-59-63-66 Powerball .........................................3PAYOFF FOR OCT. 60 5-5 + PB .....................$253 Million 1 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 109 4-5 ......................................$100ESTIMATED JACKPOT $282 million MEGA MILLIONSOct. 9 .......................20-22-39-54-60 Mega Ball .......................................18 € € € Oct. 5 .......................27-28-32-41-69 Mega Ball .......................................12PAYOFF FOR OCT. 90 5 of 5 + MB .................$470 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 63 4 of 5 .....................................$500ESTIMATED JACKPOT $548 million By TALES AZZONIAP SPORTS WRITERIts not only Real Madrid that has to adapt to life without Cristiano Ronaldo. Portugals national soccer team also has had to cope without the star forward as he takes a break from international duty following his transfer to Juventus and amid a rape allegation against him. Ronaldo hasnt been called up for the national team since the World Cup, and the Portuguese soccer federation has already said he also will not be considered for upcoming international matches later this year. Portugal, which won the European Championship in 2016 for its “rst major title, plays at Poland on Thursday in the UEFA Nations League, its third match without Ronaldo since the World Cup tournament in Russia. The team will face Scotland in a friendly on Sunday. Santos said Ronaldo remained fully committed to the national team, after he skipped the teams “rst two matches after the World Cup to rest following a busy off-season that included his move from Real Madrid to Juventus. Santos had said Ronaldo was still settling in with the Italian club and needed time to focus on that. Last week, Santos did not give details for not including Ronaldo in the team, saying the decision was made after a three-way conversation between him, the player and the head of the Portuguese soccer federation. The squad announcement came after news that Ronaldo is dealing with a rape allegation in the United States, although Santos did not comment on the players state of mind nor did he say the decision had anything to do with off-the-“eld issues. Santos problem now is how to get his team working without Ronaldo. And thats where Andre Silva comes in. The 22-year-old striker, considered to be the perfect wingman for Ronaldo in Portugals attack, has been doing just “ne by himself this season. He was crucial in the teams opening win against Italy in the Nations League last month, scoring the second-half winner that left Portugal at the top of Group 3 in League A of Europes newest competition. A victory on Thursday wont yet secure Portugal a spot in the “nal four of the Nations League in June, but it will keep the team from being relegated to the second-tier League B. Portugal leads Group 3 with three points, two more than both Poland and Italy. Italy has already played twice, losing at Portugal and drawing against Poland at home.Portugal has to cope without Ronaldo AP PHOTOI/Juventus Cristiano Ronaldo celebrates after scoring during the Serie A soccer match between AC Udinese and Juventus at the Dacia Arena Stadium, in Udine, Italy, Saturday, Oct. 6. SOCCER: UEFA Nations League NHL By STEPHEN WHYNOAP HOCKEY WRITERDoug Wilson didnt go looking for Joe Thornton insurance last summer. The general manager of the San Jose Sharks already had it. The Sharks didnt panic when they found out their longtime star had another setback with a series of nagging right knee injuries. They knew what they could count on from captain Joe Pavelski and the rest of the supporting cast. Were very fortunate we have a lot of players that can go up and down in the lineup,Ž Wilson said. Our players just look at it as they just move up a role or slip into a different position, and its not really that much of an adjustment for them because theyve done it before.Ž All over the NHL, teams are adjusting on the ”y to a surprising number of signi“cant injuries early in the season, including a handful of starting goaltenders. The Kings are calling Jonathan Quick week-toweek with a lower-body injury. The Panthers will be without Roberto Luongo for two to four weeks because of a sprained ligament in his right knee, and the Penguins dont know when Matt Murray will be back after being diagnosed with yet another concussion. The Flyers have ruled out high-priced forward James van Riemsdyk for the next “ve to six weeks, and the Blue Jackets are without top defenseman Seth Jones and center Brandon Dubinsky The Sharks in particular seem best prepared to withstand the loss of Thornton because of organizational depth in the form of summer addition Antti Suomela and readymade NHL forwards like Rourke Chartier, Marcus Sorensen and Dylan Gambrell. They showed that already by drubbing the Flyers 8-2 on Monday night. The organization hopes doctors caught the infection in Thorntons knee early enough that he wont be out too long. Still, Wilson expected to use 28 or 29 players this season and credits the versatility of players on the roster and coaching of Peter DeBoer for having San Jose ready for this scenario. When you lose a difference-maker, no team can just plug and play to replace a difference-maker. But then you become the sum of all your parts,Ž Wilson said. A lot of our guys are not kids. ... When people say theyre new or younger, theyre actually mature players. And most importantly our coaches and our players trust them, and thats half the battle.Ž No GM can go into an offseason making moves on the uncertain scenario that a star will go down. But previous experiences paved the way for Los Angeles, Columbus and Florida to have a plan in place. Quick missed four months two seasons ago, and Luongo sat out two months with a groin injury last year. Florida has backup James Reimer signed long term as an option already, and Los Angeles traded for former top prospect Jack Campbell and brought back veteran Peter Budaj as depth. Weve experienced it here two years in a row,Ž Kings GM Rob Blake said. We lost Quickie for four or “ve months and Jeff Carter the same last year. (Coach John Stevens) message is the same: the next guy up, someones going to come in and “ll that spot. Will he be at the level of Jonathan Quick? Will he be at the level of Jeff Carter or (Anze) Kopitar? Probably not. But they are adequate players, and the rest around have to be better, too.Ž The Penguins for now are counting on young goalies Casey DeSmith and Tristan Jarry to shoulder the load without Murray. Knowing them from his time in Pittsburgh, Vegas netminder Marc-Andre Fleury said: Theyre both very talented goalies. ... Im sure theyll be “ne.Ž Often, its not about one player “lling a void. Columbus GM Jarmo Kekalainen doesnt expect one defenseman to replace Jones or one center to step right into Dubinskys role. If somebody comes from being the seventh, eighth defenseman to thinking hes going to play 27 minutes to replace Seth Jones with all his strengths, probably either he shouldnt be the seventh defenseman or hes got unrealistic expectations,Ž Kekalainen said. Everybody whos coming into the lineup from outside of the lineup should have their eyes wide open with the opportunity in front of them, but also realizing what their own strengths are and what their role on the team is and how they can be successful.Ž Thats the case in Philadelphia, where Jordan Weal gets the “rst crack at “lling in for van Riemsdyk after being a healthy scratch the “rst two games of the season. Like the Sharks, the Flyers believe they have ”exibility among their forwards. We have a lot of players that are versatile in terms of being able to play the middle or play the wing,Ž coach Dave Hakstol said. In the short term, thatll challenge us and challenge our depth and challenge somebody else to step in and do a good job.ŽVegas AversityAfter losing just two of their “rst 10 games last season as an expansion team, the Golden Knights have already lost twice in their “rst three games. For a Vegas team that didnt face much adversity in a charmed inaugural season that included a trip to the Stanley Cup Final, its a chance for coach Gerard Gallant to emphasize some fundamentals with a tough road schedule early. I thought we played loose and were not concentrating enough and were making mental mistakes,Ž Gallant said. So, its just about getting focused and getting ready to play every game.ŽGame of the weekThe defending Stanley Cup champion Washington Capitals host a 2019 favorite in the Toronto Maple Leafs on Saturday night.Leaders through MondayGoals: Auston Matthews (Toronto), 7; Assists: Morgan Rielly (Toronto), 8; Points: Matthews and Rielly (10); Ice time: Drew Doughty (Los Angeles), 28:15; Wins: John Gibson (Anaheim), 3; Goalsagainst average: Andrei Vaslievskiy (Tampa Bay), 0.92; Save percentage: Vasilevskiy, .977.Sharks best positioned to withstand big early season injury AP PHOTOThe San Jose Sharks celebrate a 3-2 over time victory over the Los Angeles Kings during an NHL hockey game Friday, Oct. 5, in L os Angeles.

PAGE 27

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 3By BEN BAUGHSPORTS WRITERThe Charlotte Tarpons recognize the gravity of Friday nights game. They welcome the opportunity to return to the “eld after a bye week, but much is at stake as they face a very strong North Fort Myers team with district aspirations in the balance. Charlotte (5-1, 2-0) “nds themselves meeting a worthy adversary in the Red Knights (4-2, 2-0). North Fort Myers lost their “rst two games of the year, but has reeled off four consecutive victories, including a 49-13 win against Port Charlotte two weeks ago, and then dispatching Dunbar 34-13 last Friday. The Tarpons realize the magnitude Fridays game has in terms of winning the district title. However, playing at home, and before a crowd that will be celebrating the evenings homecoming festivities, creates an atmosphere of where the expectations are high. We have to play well,Ž said Binky Waldrop, Charlotte High School football coach. If we lose this game, we have no chance to win the district championship. We have to come out focused and ready to play. We cant make mistakes. We cant turn the ball over. We have to play great defense. You have to do things right.Ž The season wont get any easier with district games against Cape Coral and Port Charlotte, and then “nishing the regular season against a very tough Palmetto team. This is exciting. This is what you live for,Ž said Waldrop. This is why youre lifting and busting your butt in the weight room in January. You do it all summer for the next three games coming up. Thats why you do all that.Ž The Red Knights have an explosive offense, one that has outscored their opponents 140-26 in their last three games. The offense features senior running backs Shomari Mason and Jonathan Charles and wide receiver Clayton Savinksy. On defense, lineman Adolphus Taylor and Isaiah Taylor are a pair of formidable pass rushers. But the Tarpons are more than ready for the challenge. The bye week couldnt have come at a better time for us this year,Ž said Waldrop. It gave us a chance to get a couple kids rested. Well be going into Friday night at full strength. We have no excuses.ŽTarpons ready for Red Knights SUN PHOTO BY JENNIFER BRUNO Charlottes Jayden Grant will be a critical component in the Tarpons push for the playos. PREP FOOTBALLBY THE ASSOCIATED PRESSThe Associated Press Top 10 Florida high school football poll, with “rst-place votes in parentheses, records, rating points and previous rankings: Class 8A Record Pts Prv 1. Atlantic Community (9) 6-0 140 2 2. Vero Beach (3) 7-0 126 3 3. Deer“eld Beach (2) 6-1 118 1 4. South Dade 6-0 109 4 5. Christopher Columbus Catholic (1) 6-1 93 5 6. Wekiva 5-1 73 6 7. Palm Beach Central 5-1 59 8 8. Plantation 6-0 26 NR 9. Kissimmee Osceola 5-1 22 7 10. Flagler Palm Coast 6-1 20 NR Others receiving votes: DeLand 11, Winter Park 8, Apopka 6, Treasure Coast 5, Miami Southridge 5, Miami Palmetto 2, Mandarin 1, Manatee 1. Class 7A Record Pts Prv 1. St. Thomas Aquinas (14) 5-1 147 1 2. Columbia 5-1 130 2 3. Lakeland (1) 7-0 123 3 4. Tampa Bay Tech 6-0 97 4 5. Dwyer 6-1 76 6 6. Plant 5-1 72 5 7. Venice 5-1 62 7 8. Edgewater 6-0 42 8 9. Lincoln 4-2 26 9 10. R.E. Lee 6-1 18 10 Others receiving votes: Bloomingdale 11, Pinellas Park 6, Riverdale 5, East River 4, McArthur 3, Forest Hill 2, Buchholz 1. Class 6A Record Pts Prv 1. Miami Carol City (15) 6-0 159 1 2. Miami Central (1) 6-1 144 2 3. Ocala Vanguard 6-0 123 3 4. Armwood 5-1 107 5 5. Naples 5-1 80 6 6. Escambia 5-1 66 9 7. Charlotte 5-1 57 7 8. Miami Northwestern 3-3 42 T10 9. Navarre 6-1 39 4 10. Pine Forest 4-2 16 T10 Others receiving votes: Dillard 12, Gainesville 11, Lake Wales 7, Heritage 6, Miami Norland 3, New Smyrna Beach 3, Niceville 2, Barron Collier 2, Fort Myers 1. Class 5A Record Pts Prv 1. Plantation American Heritage (11) 5-1 152 1 2. Trinity Christian-Jacksonville (5) 7-0 148 2 3. Godby 6-0 124 3 4. Rockledge 5-1 101 5 5. Cardinal Gibbons 4-2 99 4 6. Jones 5-1 76 6 7. Jesuit 6-0 59 10 8. Hardee 6-0 48 9 9. Mosley 6-1 18 8 10. Menendez 5-1 14 NR Others receiving votes: Baker County 13, Hallandale 8, Zephyrhills 8, West Florida 5, Bolles School 3, Ponte Vedra 1, North Marion 1, Orange Park 1, Wakulla 1. Class 4A Record Pts Prv 1. Fort Lauderdale University (14) 6-0 149 1 2. Raines (1) 5-1 133 2 3. Miami Washington 4-3 108 3 4. Cocoa 4-2 104 4 5. Bishop Verot 6-1 33 NR Others receiving votes: Bradford 30, Glades Central 24, West Nassau County 12, Astronaut 7. Class 3A Record Pts Prv 1. Clearwater Central Catholic (5) 7-0 126 1 2. ChaminadeMadonna College Prep (8) 4-2 121 3 3. Delray American Heritage (1) 5-1 97 2 4. Kings Academy 5-2 87 4 5. Tallahassee Florida High (FSUS) 5-1 75 5 Others receiving votes: Benjamin 25, Baldwin 23, First Academy-Orlando 13, St. Joseph Academy 10, Cardinal Mooney 7, Cardinal Newman 7. Class 2A Record Pts Prv 1. Seffner Christian (11) 6-0 134 3 2. Victory Christian (1) 6-1 123 1 3. University Christian 5-2 109 5 4. Zephyrhills Christian (1) 4-2 58 NR 5. Foundation Academy 5-1 54 2 Others receiving votes: Champagnat Catholic 51, Miami Christian 35, North Florida Christian 22, Moore Haven 7, Glades Day 7. Class 1A Record Pts Prv 1. Madison County (15) 6-1 150 1 2. Baker School 6-0 118 2 3. Pahokee 4-2 111 3 4. Hawthorne 5-0 95 T4 5. Blountstown 6-1 69 T4 Others receiving votes: Chie”and 38, Port St. Joe 13, Jefferson County 6.Florida High School Football Poll PREP SPORTS CALENDAR TODAYVolleyball Lemon Bay vs Sarasota Christian, 7 p.m. Venice vs. Oviedo (Senior Night), 6 p.m. North Port vs. Booker (Senior Night), 7 p.m. Girls Golf Lemon Bay vs. Venice at Capri Isles, 3:30 p.m. Boys Golf Lemon Bay vs Hardee at Long Marsh, 3:30 p.m. Swimming Lemon Bay vs Out of Door Academy, 4:30 p.m. FRIDAYFootball Lemon Bay vs Southeast, 7:30 p.m. Charlotte vs. North Fort Myers, 7:30 p.m. Port Charlotte at Ida Baker, 7:30 p.m. Venice at North Port, 7:30 p.m. When I “rst moved to Charlotte County, I had no idea of what to expect. I had worked in several newsrooms previously, so I looked forward to producing compelling narratives about the people in the area, getting to know their background, so the content would convey their stories to our reading audience. The friendliness of the people within the community has exceeded my expectations, helping me acclimate to a place I wasnt familiar with, making my transition far more seamless than I had anticipated. Ive been welcomed with open arms by every person Ive met, whether it be covering an event interacting with people within the community, or engaging in an activity and meeting those with common interests. The coaches and administration at Charlotte High School have gone out of their way to make me feel like a Tarpon. And theres a lot to be excited about, the districts, regionals and states for fall prep sports and the start of winter prep sports are on the horizon. Senior softball, sailing and pickleball are among the sports Ill have my eye on in the coming months. The past “ve months have been a great learning experience. Ive made my share of mistakes, but Ive also had the opportunity to grow because of them.A communitys embrace Ben BAUGH on running back Jalien Whye, whose thirst for contact has produced strong numbers so far „ three 100-yard games and eight touchdowns in five games. But he hasnt faced a defense as big and powerful as Venice. Even so, hes ready. Were ready for the challenge,Ž Whye said. I mean theyre a pretty tough team, but we just gotta come out and be disciplined and play physical all four quarters and hopefully we can hang with them. The reason why were not intimidated is because theyre humans just how were humans. They bleed red just like we do. Nothings different from them to us. It just comes down to determination and who wants it more.Ž After a season-opening loss to 8A powerhouse Vero Beach, the Indians have rolled through their schedule with relative ease. With the exception of the Indians narrow victory over Braden River two weeks ago, the average margin of victory has been 42 points. Containing the Indians fast-paced, high-powered offense will be a tall order for the Bobcat defense. We just have to look at it as another matchup,Ž senior defender Josh Hogue said. Its something we have to prepare for, just maybe a little bit harder. We have to be able to match their tempo on defense. Looking on film I think they need to be pressured more and give their quarterback even less time and we need to be set and ready because theyre going fast.Ž Its an intimidating matchup, but the Bobcats havent bought into that. They have kept their focus and are ready for the challenge. Weve just gotta come out focused,Ž Hatler said. Weve gotta take care of the little things and the fundamentals. Thats how we approach it every game. Either youre gonna get better or youre gonna get worse and we wanna get better.Ž Email Jacob Hoag at Jhoag@sun-herald. com and follow him on Twitter @ByJacobHoag.BOBCATSFROM PAGE 1 PHOTO BY TOM ONEILLNorth Port defensive backs Nicholas Caster (3) and Robert Washington (12) tackle Sarasota running back Zac Smith (49) on September 14, 2018 at Sarasota High School.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018By JIMMY GOLENAP SPORTS WRITERBOSTON „ Red Sox manager Alex Cora is sticking with David Price, saying Wednesday the left-hander will start Game 2 of the AL Championship Series against Houston despite an unprecedented history of playoff struggles. Speaking on MLB Network radio a day after the Red Sox eliminated the Yankees from the AL Division Series, Cora said he plans to use Chris Sale in Game 1 of the best-ofseven series that begins at Fenway Park on Saturday night. The “rst-year manager said Price, the loser in the Red Sox only defeat in the ALDS, is still in line to start Game 2. We trust him,Ž Cora said last week after Price allowed three runs and got just “ve outs in a 6-2 loss in Game 2. He bounced back before. Well talk to him and make a few adjustments and well go from there.Ž Nathan Eovaldi and 2016 AL Cy Young Award winner Rick Porcello are expected to start Games 3 and 4, after picking up wins in the same roles against the Yankees. The current Red Sox staff entered the series with a 0-19 postseason record as starters, and now everyone but Price has picked up a win. Price has won two games in relief. In all, Price is 0-9 as a starter in the postseason and his team has lost all 10 of his career playoff starts, the longest such skid in postseason history. The latest was a “ve-out cameo in Game 2 against the Yankees in which he gave up homers to Aaron Judge and Gary Sanchez. But Cora expressed con“dence in Price afterward, claiming that Astros ace Justin Verlander and Red Sox Hall of Famer Pedro Martinez also struggled in the playoffs early in their careers. He also noted that Price pitched well out of the bullpen last year, making two appearances with 6 2/3 innings of scoreless relief against Houston. Verlander had a 5.57 ERA through his “rst eight playoff starts, but he won three of them; Martinez struggled in the 2003 and early in the 2004 postseason but had already posted a win in his playoff debut in 1998 and threw 18 shutout innings over three appearances in 1999. Price said after his start he will pitch in any role that helps the team. I just want to win. Thats it,Ž Price said after his ALDS start. My main goal is to win in the playoffs, to win a World Series. ... And whatever I need to do to help us do that, Im “ne with. But I know Im more than capable of winning games as a starter in October. Thats what I look forward to doing.ŽCora sticking with David Price for Game 2 of ALCS vs Astros AP PHOTOBoston Red Sox starting pitcher David Price reacts after giving up a home run to New York Yankees Aaron Judge. MLB PLAYOFFS By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Carlos Correa is in pain. Every swing and miss hurts, and on the bad days it can even be uncomfortable for the Houston Astros star shortstop to walk. Correa often puts on a brave face but told The Associated Press how much this is affecting him as the Astros prepare to leave for Boston and the best-of-seven AL Championship Series that begins on Saturday. Youre a competitor so every time you step on the “eld you play it off like everything is “ne,Ž he said Wednesday. But obviously youre hurting.Ž Correa returned from a six-week stint on the disabled list on Aug. 10 and declared that he was better. But he has struggled to regain his top form. He hit just .180 in the second half of the season and managed a single hit „ a home run „ in an ALDS, looking nothing like the player who made the All-Star team last season and was the 2015 rookie of the year. He said it bothers him most at the plate, and its been impossible to get back to how he felt before the injury. Not only to “nd my swing, just to feel comfortable at the plate when I swing,Ž he said. Because I know every time I swing and miss its going to hurt. So, I try not to swing and miss and then I try to baby my swing and I dont swing as hard as I usually do or as quick as I usually do. So, its de“nitely been tough.Ž Correa said theres been a domino effect of pain in other areas, most notably in his obliques, as he tries to avoid doing things that make his back hurt. Hes receiving treatment 24/7,Ž but the pain remains. Hes using a foam roller at home and been sporadically taking anti-in”ammatories. Its just a pain down in my lower back that doesnt let me move right,Ž he said. When I bend over, when I rotate. Sometimes when I wake up and I walk in the morning, I know its not going to be a good day.Ž Hes accepted that the aching likely will be with him until he gets an extended rest. Hes trying not to let it weigh on him, but in private moments at home with his “ancee Daniella Rodriguez, he laments that he simply hasnt been himself this season. Despite his woes, Correa started all three games of the ALDS and continues to play stellar defense, something he takes pride in as he struggles at the plate. And though he was just 1 for 10 against the Indians, his one hit was a big one „ a three-run homer in the clinching game „ providing hope that maybe things are getting better.Houston SS Correa struggles with back problem as ALCS looms AP PHOTO/Houston Astros Carlos Correa waits to bat during a baseball workout Oct. 4 in Houston. By RONALD BLUMAP BASEBALL WRITERNEW YORK „ The Yankees are in danger of going an entire decade without reaching a World Series for the “rst time since the 1910s. Aaron Boones rookie season as a manager ended in failure when New York “zzled in the AL Division Series against Boston and was eliminated in four games. Youre always chasing utopia,Ž Boone said after the Yankees “nal rally of the season fell short Tuesday night. A year after losing in the AL Championship Series was perceived as success, elimination by Boston left a feeling of failure for the title-worshipping Yankees. New York went 100-62 for its best record since its last World Series championship in 2009, yet “nished eight games back of the Red Sox. The Yankees have gone six straight seasons without a “rst-place “nish. Theyre set to retool around the young core of Aaron Judge, Gary Sanchez, Gleyber Torres, Miguel Andujar and Luis Severino, plus in-prime regulars Giancarlo Stanton, Didi Gregorius and Aaron Hicks. The Yankees got the power but were plagued by inconsistent production on nights the long ball was lacking. New York drove in 432 of its 851 runs on homers, at 50.8 the highest percentage in the major leagues, according to the Elias Sports Bureau. The Yankees also were 10-21 when failing to homer, according to Sports Info Solutions. While they set a big league record with 267 home runs, they were 16th in batting average at .249, eighth in on-base percentage at .329 and tied for 25th in stolen bases with 63. They also were eighth in strikeouts, topped by Stantons career-high 211 and Judges 152 in two-thirds of a season. First up will be a decision on New Yorks $12.5 million option on 35-year-old out“elder Brett Gardner, who has been with the Yankees big league team since 2008. If the Yankees choose to pay a $2 million buyout and let Gardner go, Andujar could be moved from third base „ where his range is limited „ to the out“eld. That would open third base for Manny Machado, one of the premier players on the free-agent market along with Bryce Harper. And with Gregorius and Hicks eligible for free agency after the 2019 season, it would not be surprising if the Yankees trade the shortstop, out“elder or both when they are coming off superb seasons. First base remains the position most in ”ux. Luke Voit was obtained from St. Louis in July and took over from Greg Bird, who returned in mid-May following foot surgery and couldnt shake what became a puzzling season-long slump. And catcher remains a concern because of Sanchezs season-long struggles, both offensively and defensively. Cashmans priority is likely to be pitching, and Dallas Keuchel and Patrick Corbin are among the free agent options. Yankees starters averaged 5 1/3 innings, 18th in the majors, according to Sports Info. Only Severino and Tanaka appear assured of rotation spots among the current group. Left-hander CC Sabathia is set to become a free agent again at age 38, and he didnt get an out in the seventh inning during the second half of the season. J.A. Happ, a lefty obtained in July, will be 36 this month but could be offered a chance to stay. He was 7-0 down the stretch but lost the opener against the Red Sox. Righty Lance Lynn, also acquired in the summer, is also a free agent but probably will move on. Sonny Gray, ”ustered by the intensity of impatient and passionate fans, likely would be better off if he is traded to a smaller market.Yankees in danger of decade without World Series AP PHOTOThe New York Yankees watch from the dugout during the ninth inning of Game 4 of baseballs American League Division Series against the Boston Red Sox Tuesday in New York. By GENARO C. ARMASAP SPORTS WRITERMILWAUKEE „ It sounds, at “rst, like a long, drawn out Booooo!Ž But look at the name on the scoreboard and it becomes apparent what fans at Miller Park are really chanting. Mooooose!Ž Mike Moustakas has been a hit with fans and teammates with the Milwaukee Brewers since being acquired from the Kansas City Royals two-plus months ago. They appreciate his solid third base defense, and his left-handed power stroke was key in getting Milwaukee through the NL Division Series. In the clubhouse, his focused demeanor and extensive postseason experience have made him a source of steadiness for a club playing in the postseason for the “rst time since 2011. Amazing, amazing. Hes a great teammate,Ž said utility man Hernan Perez, who has a locker near Moustakas. Hes been in this situation.Ž Moustakas and current Brewers center “elder Lorenzo Cain helped Kansas City reach the World Series twice, including their championship run in 2015. Moustakas is one step away from a Series return with Milwaukee. Game 1 of the NL Championship Series against the Los Angeles Dodgers is Friday night at Miller Park. Moustakas hit .364 in a three-game sweep of the Colorado Rockies in the NLDS with two RBIs. He had a game-ending, two-out RBI single in the 10th inning in Game 1 and an RBI single in eighth inning of Game 2 to help break open what had been a 1-0 game. A cool hand in tense moments. Exactly what Milwaukee had in mind for its midseason acquisition. Overall, Moustakas is hitting .234 with six homers and 17 RBIs in 34 games over eight postseason series. His good friend Cain helped ease the transition to Milwaukee, but the Brewers also had to get creative to add Moustakas to the lineup, with Travis Shaw already on the team as the regular third baseman. Someone had to move. Shaw accepted a switch to second base, a new position and potentially awkward “t for the 230-pound slugger. The rationale was that the Brewers employ so many in“eld shifts, lining up at second wouldnt be a hard transition. Moustakas also volunteered to move over. Shaw stuck at second and has played fairly well, allowing the Brewers to have three lefty bats in the lineup to go with MVP front-runner Christian Yelich. It says volumes of the kind of player that he is and the kind of person he is,Ž Moustakas said about Shaw. I think the unsel“shness of him and this team is why Im a good “t, because they let me come in here, play third. Just be myself and thats huge.ŽLoose Moose: Moustakas brings pivotal playoff experience AP PHOTOMilwaukee Brewers third baseman Mike Moustakas, back center, joins teammates in celebrating after the “nal out in the ninth inning of Game 3 of a baseball National League Division Series against the Colorado Rockies Sunday.

PAGE 29

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWILD CARDOct. 2: Colorado 2, Chicago 1, 13 innings Oct. 3: New York 7, Oakland 2DIVISION SERIES(Best-of-5; x-if necessary) AMERICAN LEAGUEAll games on TBSBOSTON 3, NEW YORK 1Oct. 5: Boston 5, New York 4 Oct. 6: New York 6, Boston 2 Oct. 8: Boston 16, New York 1 Tuesday: Boston 4, New York 3TUESDAYS LATE BOX SCORE RED SOX 4, YANKEES 3BOSTON AB R H BI BB SO AVG. Betts rf 4 0 0 0 1 2 .188 Benintendi lf 4 1 0 0 0 3 .286 Pearce 1b 5 1 2 0 0 1 .333 Martinez dh 3 0 1 1 1 0 .357 Bogaerts ss 4 0 1 0 1 1 .294 Kinsler 2b 4 1 1 1 0 2 .308 Nunez 3b 4 0 2 1 0 0 .182 Bradley Jr. cf 4 0 0 0 0 1 .167 Vazquez c 3 1 1 1 1 2 .333 TOTALS 35 4 8 4 4 12 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 0 0 0 0 1 .200 Judge rf 3 1 0 0 1 0 .375 Gregorius ss 4 1 2 0 0 1 .214 Stanton dh 4 0 0 0 0 1 .222 Voit 1b 3 0 0 0 1 0 .231 1-Hechavarria pr 0 0 0 0 0 0 .000 Walker 3b 3 0 1 1 0 1 .250 Sanchez c 3 1 1 1 0 0 .200 Torres 2b 4 0 1 0 0 0 .308 Gardner lf 1 0 0 1 0 0 .000 a-McCutchen ph-lf 1 0 0 0 0 0 .133 TOTALS 30 3 5 3 2 4 BOSTON 003 100 000„4 8 0 NEW YORK 000 010 002„3 5 1a-grounded out for Gardner in the 8th. 1-ran for Voit in the 9th. E„Voit (1). LOB„Boston 10, New York 5. 2B„Kinsler (2), Nunez (1), Gregorius (1), Sanchez (1). HR„Vazquez (1), off Britton. RBIs„Martinez (6), Kinsler (2), Nunez (1), Vazquez (2), Walker (1), Sanchez (5), Gardner (1). SB„Bradley Jr. (1). SF„Martinez, Sanchez, Gardner. Runners left in scoring position„Boston 5 (Benintendi 2, Bogaerts, Kinsler 2); New York 2 (Voit, Torres). RISP„Boston 2 for 7; New York 1 for 5. Runners moved up„Bogaerts, Stanton.BOSTON IP H R ER BB SO NP ERA Porcello, W,1-0 5 4 1 1 0 1 65 1.59 Barnes, H,2 1 0 0 0 0 0 14 0.00 Brasier, H,1 1 0 0 0 0 1 14 0.00 Sale, H,1 1 0 0 0 0 1 13 2.84 Kimbrel, S,2-2 1 1 2 2 2 1 28 11.57 NEW YORK IP H R ER BB SO NP ERA Sabathia, L,0-1 3 5 3 3 2 1 59 9.00 Britton 2 2 1 1 0 3 27 2.25 Robertson 1.2 0 0 0 1 4 30 0.00 Betances 1.1 1 0 0 1 3 25 2.70 Chapman 1 0 0 0 0 1 10 0.00Inherited runners-scored„Betances 1-0. HBP„Sabathia (Benintendi), Kimbrel (Walker). WP„Sabathia, Betances. Umpires„Home, Angel Hernandez; First, Fieldin Culbreth; Second, D.J. Reyburn; Third, Cory Blaser; Right, Mike Winters; Left, Dan Bellino. T„3:28. A„49,641 (47,309).HOUSTON 3, CLEVELAND 0Oct. 5: Houston 7, Cleveland 2 Oct. 6: Houston 3, Cleveland 1 Oct. 8: Houston 11, Cleveland 3NATIONAL LEAGUEMILWAUKEE 3, COLORADO 0Oct. 4: Milwaukee 3, Colorado 2, 10 innings Oct. 5: Milwaukee 4, Colorado 0 Oct. 7: Milwaukee 6, at Colorado 0LOS ANGELES 3, ATLANTA 1Oct. 4: Los Angeles 6, Atlanta 0 Oct. 5: Los Angeles 3, Atlanta 0 Oct. 6: Atlanta 6, Los Angeles 4 Oct. 8: Los Angeles 6, Atlanta 2LEAGUE CHAMPIONSHIP SERIES(Best-of-7; x-if necessary) American LeagueAll Games on TBSHOUSTON VS. BOSTONSaturday: Houston (Verlander 16-9) at Boston (Sale 12-4), 8:09 p.m.Sunday: Houston at Boston, 7:09 p.m.Tuesday, Oct. 16: Boston at Houston, 5:09 p.m.Wednesday, Oct. 17: Boston at Houston, 8:39 p.m. x -Thursday, Oct. 18: Boston at Houston, 8:09 p.m. x -Saturday, Oct. 20: Houston at Boston, 5:09 p.m. x -Sunday, Oct. 21: Houston at Boston, 7:39 p.m.National LeagueFox and FS1L.A. DODGERS VS. MILWAUKEEFriday: Los Angeles (Kershaw 9-5) at Milwaukee, 8:09 p.m.Saturday: Los Angeles at Milwaukee, 4:09 p.m.Monday: Milwaukee at Los Angeles, 7:39 p.m.Tuesday, Oct. 16: Milwaukee at Los Angeles, 9:09 p.m. x -Wednesday, Oct. 17: Milwaukee at Los Angeles, 5:05 p.m. x -Friday, Oct. 19: Los Angeles at Milwaukee, 8:39 p.m. x -Saturday, Oct. 20: Los Angeles at Milwaukee, 9:09 p.m.WORLD SERIES (Best-of-7; x-if necessary)All times TBAAll Games on FOXTuesday, Oct. 23: Los Angeles-Milwaukee winner at Boston-Houston winner Wednesday, Oct. 24: National League winner at American League winner Friday, Oct. 26: AL winner at NL winner Saturday, Oct. 27: AL winner at NL winner x -Sunday, Oct. 28: AL winner at NL winner xTuesday, Oct. 30: NL winner at AL winner x -Wednesday, Oct. 31: NL winner at AL winnerPRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 3 2 0 .600 133 108 Miami 3 2 0 .600 99 117 Buffalo 2 3 0 .400 63 118 N.Y. Jets 2 3 0 .400 123 105 S OUTH W L T PCT. PF PA Tennessee 3 2 0 .600 87 86 Jacksonville 3 2 0 .600 102 86 Houston 2 3 0 .400 115 124 Indianapolis 1 4 0 .200 118 138 NORTH W L T PCT. PF PA Cincinnati 4 1 0 .800 153 130 Baltimore 3 2 0 .600 132 77 Cleveland 2 2 1 .500 114 113 Pittsburgh 2 2 1 .500 143 133 WEST W L T PCT. PF PA Kansas City 5 0 0 1.000 175 129 L.A. Chargers 3 2 0 .600 137 130 Denver 2 3 0 .400 100 131 Oakland 1 4 0 .200 107 149 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 2 0 .500 83 87 Dallas 2 3 0 .400 83 96 Philadelphia 2 3 0 .400 103 104 N.Y. Giants 1 4 0 .200 104 128 S OUTH W L T PCT. PF PA New Orleans 4 1 0 .800 180 140 Carolina 3 1 0 .750 104 91 T ampa Bay 2 2 0 .500 112 139 A tlanta 1 4 0 .200 133 163 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Minnesota 2 2 1 .500 113 131 Green Bay 2 2 1 .500 115 114 Detroit 2 3 0 .400 125 137 W EST W L T PCT. PF PA L.A. Rams 5 0 0 1.000 173 98 Seattle 2 3 0 .400 116 114 Arizona 1 4 0 .200 65 112 San Francisco 1 4 0 .200 118 146WEEK 6 Thursdays GamePhiladelphia at N.Y. Giants, 8:20 p.m.Sundays GamesSeattle 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s GameSan Francisco at Green Bay, 8:15 p.m. Open: Detroit, New OrleansWEEK 7 Thursday, Oct. 18Denver at Arizona, 8:20 p.m.Sunday, Oct. 21Tennessee vs L.A. Chargers at London, UK, 9:30 a.m. Minnesota at N.Y. Jets, 1 p.m. Cleveland at Tampa Bay, 1 p.m. Detroit at Miami, 1 p.m. Houston at Jacksonville, 1 p.m. Carolina at Philadelphia, 1 p.m. New England at Chicago, 1 p.m. Buffalo at Indianapolis, 1 p.m. New Orleans at Baltimore, 4:05 p.m. L.A. Rams at San Francisco, 4:25 p.m. Dallas at Washington, 4:25 p.m. Cincinnati at Kansas City, 8:20 p.m.Monday, Oct. 22N.Y. Giants at Atlanta, 8:15 p.m. Open: Seattle, Green Bay, Oakland, PittsburghNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: full participation):TodayPHILADELPHIA EAGLES at N.Y. GIANTS „ EAGLES: OUT: LB D.J. Alexander (quad), LB Nathan Gerry (ankle/knee), S Corey Graham (hamstring), DT Haloti Ngata (calf), RB Darren Sproles (hamstring). FULL: DE Derek Barnett (shoulder), RB Corey Clement (quad), T Lane Johnson (ankle), CB Sidney Jones (ankle), T Jason Peters (quad), QB Carson Wentz (not injury related). GIANTS OUT: TE Evan Engram (knee), WR Russell Shepard (neck). QUESTIONALBE: TE Rhett Ellison (foot). FULL: LB Connor Barwin (knee), WR Jawill Davis (shoulder), DL Josh Mauro (groin).SundayARIZONA at MINNESOTA „ CARDINALS: DNP : S Tre Boston (shoulder), WR Larry Fitzgerald (hamstring, back), TE Jermaine Gresham (achilles), T D.J. Humphries (knee), G Mike Iupati (shoulder), DT Robert Nkemdiche (foot), T Andre Smith (hamstring). LIMITED: S Budda Baker (shoulder), LB Josh Bynes (wrist), DE Markus Golden (knee), DT Corey Peters (elbow), WR Trent Sher“eld (illness), CB Jamar Taylor (hamstring). VIKINGS: DNP: DE Tashawn Bower (ankle), DE Everson Griffen (not injury related), T Riley Reiff (foot), S Andrew Sendejo (groin). LIMITED: RB Dalvin Cook (hamstring). FULL: DT Tom Johnson (ankle), DT Linval Joseph (shoulder), LS Kevin McDermott (“nger), T Brian ONeill (elbow), CB Marcus Sherels (ribs), CB Trae Waynes (concussion). BALTIMORE at TENNESSEE „ RAVENS: DNP: CB Anthony Averett (hamstring), WR John Brown (not injury related), CB Brandon Carr (knee), LB Anthony Levine (hamstring), DT Michael Pierce (foot), LB Terrell Suggs (not injury related), S Eric Weddle (not injury related). LIMITED: RB DeLance Turner (hamstring), LB Tim Williams (hamstring). TITANS: DNP: LB Will Compton (hamstring), T Taylor Lewan (foot), S Kenny Vaccaro (elbow). LIMITED: LB Robert Spillane (knee), LB Wesley Woodyard (shoulder). FULL: T Dennis Kelly (illness). BUFFALO at HOUSTON „ BILLS: DNP: LB Lorenzo Alexander (not injury related), DT Kyle Williams (not injury related). LIMITED: S Rafael Bush (shoulder), S Micah Hyde (groin), CB TreDavious White (ankle). TEXANS: DNP: LB Jadeveon Clowney (illness), CB Aaron Colvin (ankle), LB Brian Peters (ankle). LIMITED: WR Keke Coutee (hamstring), WR Will Fuller (hamstring), TE Ryan Grif“n (toe), WR DeAndre Hopkins (foot), CB Johnathan Joseph (hip), RB Lamar Miller (chest), QB Deshaun Watson (chest), CB Shareece Wright (shoulder, hand). FULL: WR Sammie Coates (hamstring), CB Kareem Jackson (“nger), LB Brennan Scarlett (groin). CAROLINA at WASHINGTON „ PANTHERS: DNP: RB Cameron Artis-Payne (not injury related), DE Marquis Haynes (not injury related), LB Jared Norris (toe), DE Julius Peppers (not injury related), DT Kawann Short (ankle), LB Andre Smith (hamstring). LIMITED: TE Greg Olsen (foot). FULL: C Ryan Kalil (neck). REDSKINS: S Troy Apke (hamstring), WR Jamison Crowder (ankle), WR Paul Richardson (shoulder, knee). LIMITED: TE Vernon Davis (hamstring), WR Josh Doctson (heel), G Shawn Lauvao (calf), RB Adrian Peterson (ankle, shoulder, knee), G Brandon Scherff (knee), RB Chris Thompson (rib, knee), LB Zach Vigil (thigh), T Trent Williams (knee). FULL: LB Zach Brown (oblique, knee), QB Colt McCoy (right thumb), S Montae Nicholson (ankle), CB Josh Norman (hamstring). CHICAGO at MIAMI „ BEARS: DNP: CB Marcus Cooper (hamstring). LIMITED: CB Prince Amukamara (hamstring), G Eric Kush (neck). FULL: WR Anthony Miller (shoulder). DOLPHINS: DNP: WR Danny Amendola (not injury related), CB Bobby McCain (knee), S T.J. McDonald (foot), DE Robert Quinn (not injury related), DE Cameron Wake (knee). LIMITED: LB Chase Allen (foot), DE Andre Branch (knee), TE A.J. Derby (foot), WR Jakeem Grant (shoulder), WR DeVante Parker (quadricep), T Laremy Tunsil (concussion). FULL: S Reshad Jones (shoulder), QB Ryan Tannehill (right shoulder), WR Albert Wilson (abdomen). INDIANAPOLIS at N.Y. JETS „ COLTS: DNP: DT Denico Autry (hamstring), TE Jack Doyle (hip), TE Eric Ebron (shin, quadricep, ankle, knee), S Matthias Farley (shoulder, groin, wrist), S Clayton Geathers (concussion, neck), T Denzelle Good (not injury related), WR T.Y. Hilton (chest, hamstring), S Malik Hooker (back), DT Margus Hunt (knee), C Ryan Kelly (calf), LB Darius Leonard (ankle). LIMITED: CB Nate Hairston (ankle), LB Anthony Walker (concussion). FULL: T Anthony Castonzo (hamstring), RB Marlon Mack (hamstring), CB Kenny Moore (concussion), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). JETS: DNP: RB Isaiah Crowell (ankle), CB Trumaine Johnson (quadricep), C Spencer Long (“nger, knee), WR Charone Peake (hamstring), LB Kevin Pierre-Louis (foot), WR Andre Roberts (elbow, foot), CB Buster Skrine (concussion). LIMITED: S Marcus Maye (ankle, foot), WR Terrelle Pryor (groin), TE Neal Sterling (concussion). FULL: T Kelvin Beachum (foot), DE Nathan Shepherd (shoulder). JACKSONVILLE at DALLAS „ JAGUARS: DNP: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), CB Tre Herndon (hamstring), DT Malik Jackson (back), C Brandon Linder (knee), G Andrew Norwell (foot), T Josh Wells (groin). LIMITED: DE Calais Campbell (ankle), DE Yannick Ngakoue (shoulder), T Jermey Parnell (knee). COWBOYS: DNP: DE David Irving (not injury related), DE Demarcus Lawrence (shoulder), LB Sean Lee (hamstring), LB Joe Thomas (foot). LIMITED: CB Chidobe Awuzie (ankle), DE Taco Charlton (thumb), DT Maliek Collins (knee), T Tyron Smith (ankle). FULL: WR Tavon Austin (shoulder), WR Cole Beasley (ankle), RB Ezekiel Elliott (knee), RB Jamize Olawale (shoulder), DT Antwaun Woods (calf). L.A. CHARGERS at CLEVELAND „ CHARGERS: Practice not complete. BROWNS: DNP: WR Rashard Higgins (knee). LIMITED: LB James Burgess (knee), TE Seth DeValve (hamstring), CB E.J. Gaines (groin), S Damarious Randall (heel). FULL: T Desmond Harrison (knee). L.A. RAMS at DENVER „ RAMS: Practice not complete. BRONCOS: DNP: CB Adam Jones (thigh), S Darian Stewart (foot), T Jared Veldheer (knee). LIMITED: T Garett Bolles (ankle), LB Brandon Marshall (knee), WR Courtland Sutton (ankle). FULL: LB Todd Davis (shoulder), DE Adam Gotsis (knee), QB Case Keenum (knee), LB Shane Ray (wrist). PITTSBURGH at CINCINNATI „ STEELERS: DNP: S Morgan Burnett (groin), LB L.J. Fort (ankle), CB Joe Haden (not injury related), WR Darrius Heyward-Bey (ankle), C Maurkice Pouncey (not injury related), QB Ben Roethlisberger (not injury related). FULL: S Terrell Edmunds (calf), LB Vince Williams (hamstring). BENGALS: DNP: RB Giovani Bernard (knee), G Clint Boling (hip), TE Tyler Kroft (foot), C Billy Price (foot). LIMITED: LB Preston Brown (ankle), CB William Jackson (knee), DE Michael Johnson (knee), DE Carl Lawson (ankle), WR John Ross (groin). SEATTLE vs. OAKLAND at LONDON „ SEAHAWKS: Practice not complete. RAIDERS: Practice not complete. TAMPA BAY at ATLANTA „ BUCCANEERS: LIMITED: DT Beau Allen (foot), CB Carlton Davis (groin), T Demar Dotson (knee), TE O.J. Howard (knee), CB Marcus Williams (hamstring). FULL: S Jordan Whitehead (hamstring). FALCONS: DNP: RB Devonta Freeman (foot), DT Grady Jarrett (ankle). LIMITED: CB Justin Bethel (knee), WR Mohamed Sanu (hip), DE Derrick Shelby (groin). KANSAS CITY at NEW ENGLAND „ CHIEFS: DNP: S Eric Berry (heel), LB Justin Houston (hamstring), LB Tanoh Kpassagnon (ankle), S Eric Murray (ankle), RB Spencer Ware (not injury related). FULL: WR Chris Conley (toe), LB Dee Ford (groin/hand), WR Sammy Watkins (hamstring). PATRIOTS: LIMITED: DT Malcom Brown (knee), WR Josh Gordon (hamstring), DL Geneo Grissom (ankle), TE Rob Gronkowski (ankle), WR Chris Hogan (thigh), RB Sony Michel (knee), CB Eric Rowe (groin), DT Danny Shelton (elbow), DE John Simon (shoulder).MondaySAN FRANCISCO at GREEN BAY „ 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 Oct. 6, 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 (59) 6-0 1,522 1 2. Georgia 6-0 1,426 2 3. Ohio State (1) 6-0 1,420 3 4. Clemson (1) 6-0 1,331 4 5. Notre Dame 6-0 1,315 6 6. West Virginia 5-0 1,174 9 7. Washington 5-1 1,098 10 8. Penn State 4-1 1,097 11 9. Texas 5-1 956 19 10. Central Florida 5-0 917 12 11. Oklahoma 5-1 879 7 12. Michigan 5-1 875 15 13. Louisiana State 5-1 794 5 14. Florida 5-1 719 22 15. Wisconsin 4-1 710 16 16. Miami (Fla.) 5-1 591 17 17. Oregon 4-1 505 18 18. Kentucky 5-1 485 13 19. Colorado 5-0 419 21 20. North Carolina State 5-0 342 23 21. Auburn 4-2 335 8 22. Texas A&M 4-2 257 v 23. South Florida 5-0 144 „ 24. Mississippi State 4-2 136 „ 25. Cincinnati 6-0 114 „ Others receiving votes: Iowa 87, Stanford 59, Washington State 46, San Diego State 24, TCU 20, Appalachian State 11, Utah State 9, Utah 5, South Carolina 2, Hawaii 1.THE AP TOP 25 SCHEDULEAll times EasternFridays GameNo. 23 South Florida at Tulsa, 7 p.m.Saturdays GamesNo. 1 Alabama vs. Missouri, 7 p.m. No. 2 Georgia at No. 13 LSU, 3:30 p.m. No. 3 Ohio State vs. Minnesota, noon No. 5 Notre Dame vs. Pittsburgh, 2:30 p.m. No. 6 West Virginia at Iowa State, 7 p.m. No. 7 Washington at No. 17 Oregon, 3:30 p.m. No. 8 Penn State vs. Michigan State, 3:30 p.m. No. 9 Texas vs. Baylor, 3:30 p.m. No. 10 UCF at Memphis, 3:30 p.m. No. 12 Michigan vs. 15 Wisconsin, 7:30 p.m. No. 14 Florida at Vanderbilt, noon No. 16 Miami at Virginia, 7 p.m. No. 19 Colorado at Southern Cal, 10:30 p.m. No. 21 Auburn vs. Tennessee, noon No. 22 Texas A&M at South Carolina, 3:30 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Tuesdays Game SOUTHWESTAppalachian State 35, Arkansas State 9Todays Games SOUTHWESTTexas Tech (3-2) at TCU (3-2), 7:30 p.m. Georgia Southern (4-1) at Texas State (1-4), 7:30 p.m.Fridays Games EASTHoly Cross (1-5) at Harvard (2-2), 7 p.m.SOUTHWESTSouth Florida (5-0) at Tulsa (1-3), 7 p.m.FAR WESTAir Force (2-3) at San Diego State (4-1), 9 p.m. Arizona (3-3) at Utah (3-2), 10 p.m.Saturdays Games EASTAkron (2-2) at Buffalo (5-1), noon Cornell (2-2) at Colgate (5-0), noon Maine (3-2) at Rhode Island (4-1), noon St. Francis (Pa.) (2-3) at Wagner (1-5), noon Louisville (2-4) at Boston Coll. (4-2), 12:30 p.m. Fordham (0-5) at Lehigh (1-4), 12:30 p.m. Central Connecticut (3-3) at Bryant (4-1), 1 p.m. Bucknell (1-5) at Monmouth (NJ) (3-2), 1 p.m. Columbia (3-1) at Penn (3-1), 1 p.m. Brown (1-3) at Princeton (4-0), 1 p.m. James Madison (4-2) at Villanova (3-3), 1 p.m. Mercer (3-2) at Yale (2-2), 1 p.m. Elon (4-1) at Delaware (3-2), 3:30 p.m. Georgetown (2-4) at Lafayette (1-4), 3:30 p.m. Temple (2-3) at Navy (2-3), 3:30 p.m. Stony Brook (4-2) at New Hampshire (1-4), 3:30 p.m. Michigan St. (3-2) at Penn State (4-1), 3:30 p.m. William & Mary (2-3) at Towson (4-1), 4 p.m. Sacred Heart (3-2) at Dartmouth (4-0), 6 p.m. Richmond (2-4) at Albany (NY) (2-3), 7 p.m. Robert Morris (0-4) at Duquesne (3-3), 7 p.m.SOUTHTennessee (2-3) at Auburn (4-2), noon Rutgers (1-5) at Maryland (3-2), noon Hampton (2-3) at Presbyterian (2-2), noon Florida (5-1) at Vanderbilt (3-3), noon Duke (4-1) at Georgia Tech (3-3), 12:20 p.m. Morehead State (1-4) at Davidson (5-1), 1 p.m. Wofford (4-1) at Furman (1-3), 1 p.m. Delaware State (0-5) at Howard (1-3), 1 p.m. Marist (1-4) at Jacksonville (1-3), 1 p.m. Florida A&M (4-2) at NC A&T (5-1), 1 p.m. Kennesaw State (5-1) at Gardner-Webb (1-4), 1:30 p.m. Troy (5-1) at Liberty (2-3), 2 p.m. Tennessee St. (2-2) at Murray St. (2-3), 2 p.m. Bethune-Cookman (3-3) at SC St. (1-4), 2 p.m. ETSU (5-1) at The Citadel (1-3), 2 p.m. Alcorn St. (4-2) at Alabama A&M (3-3), 3 p.m. MVSU (0-4) at Jackson State (2-2), 3 p.m. VMI (0-5) at Samford (2-4), 3 p.m. E. Kentucky (2-3) at UT Martin (1-4), 3 p.m. W. Kentucky (1-4) at Charlotte (2-3), 3:30 p.m. Georgia (6-0) at LSU (5-1), 3:30 p.m. UCF (5-0) at Memphis (4-2), 3:30 p.m. Marshall (3-2) at Old Dominion (1-5), 3:30 p.m. Texas A&M (4-2) at So. Carolina (3-2), 3:30 p.m. Chattanooga (4-2) at W. Carolina (2-2), 3:30 p.m. E. Illinois (1-5) at Jacksonville State (4-1), 4 p.m. New Mexico State (2-4) at Louisiana-Lafayette (2-4), 5 p.m. Houston Baptist (1-4) at SE Louisiana (2-4), 5 p.m. Alabama St. (2-3) at So. Alabama (1-5), 5 p.m. Va. Lynchburg (2-3) at Charleston Southern (1-3), 6 p.m. Louisiana-Monroe (2-4) at Coastal Carolina (3-2), 6 p.m. Morgan St. (1-4) at Savannah St. (1-4), 6 p.m. Missouri (3-2) at Alabama (6-0), 7 p.m. Houston (4-1) at East Carolina (2-3), 7 p.m. Mississippi College (2-3) at North Alabama (3-3), 7 p.m. Virginia Tech (3-2) at North Carolina (1-3), 7 p.m. Sam Houston State (3-2) at Northwestern State (2-3), 7 p.m. Miami (5-1) at Virginia (3-2), 7 p.m. Middle Tennessee (3-2) at FIU (3-2), 7:30 p.m.MIDWESTToledo (3-2) at E. Michigan (2-4), noon Iowa (4-1) at Indiana (4-2), noon Oklahoma St. (4-2) at Kansas State (2-4), noon Nebraska (0-5) at Northwestern (2-3), noon Minnesota (3-2) at Ohio State (6-0), noon Stetson (3-1) at Drake (3-1), 2 p.m. Missouri St. (2-2) at Indiana State (3-2), 2 p.m. Montana (4-2) at North Dakota (3-2), 2 p.m. Austin Peay (3-3) at SE Missouri (3-2), 2 p.m. Butler (3-2) at Valparaiso (0-5), 2 p.m. Kent State (1-5) at Miami (Ohio) (2-4), 2:30 p.m. Pittsburgh (3-3) at Notre Dame (6-0), 2:30 p.m. W. Michigan (4-2) at Bowling Green (1-5), 3 p.m. Ball State (2-4) at Cent. Michigan (1-5), 3 p.m. S. Illinois (1-4) at Illinois State (4-1), 3 p.m. Youngstown State (2-3) at S. Dakota State (2-2), 3 p.m. Purdue (2-3) at Illinois (3-2), 3:30 p.m. Ohio (3-2) at N. Illinois (3-3), 3:30 p.m. West Virginia (5-0) at Iowa State (2-3), 7 p.m. N. Iowa (2-3) at South Dakota (3-2), 7 p.m. N. Dakota State (5-0) at W. Illinois (2-3), 7 p.m. Wisconsin (4-1) at Michigan (5-1), 7:30 p.m.SOUTHWESTUAB (4-1) at Rice (1-5), 1 p.m. Southern Miss. (2-2) at North Texas (5-1), 2 p.m. Cent. Arkansas (3-2) at S.F. Austin (1-4), 3 p.m. Nicholls (4-2) at Abilene Christian (2-4), 3:30 p.m. Baylor (4-2) at Texas (5-1), 3:30 p.m. Incarnate Word (3-2) at Lamar (1-4), 4 p.m. Southern U. (2-3) at Prairie View (3-3), 6 p.m. Grambling State (2-3) at Texas Southern (1-4), 7 p.m. Louisiana Tech (3-2) at UTSA (3-3), 7 p.m. Mississippi (4-2) at Arkansas (1-5), 7:30 p.m.FAR WESTWashington (5-1) at Oregon (4-1), 3:30 p.m. Army (3-2) at San Jose St. (0-5), 3:30 p.m. New Mexico (3-2) at Colorado State (2-4), 4 p.m. Idaho (2-3) at Montana State (3-2), 4 p.m. UNLV (2-3) at Utah State (4-1), 4 p.m. N. Colorado (0-6) at Portland State (2-4), 5 p.m. Dayton (3-3) at San Diego (3-2), 5 p.m. E. Washington (5-1) at Weber State (3-2), 6 p.m. UCLA (0-5) at California (3-2), 7 p.m. Idaho State (4-1) at UC Davis (4-1), 7 p.m. Sacramento State (2-3) at S. Utah (0-5), 8 p.m. Hawaii (6-1) at BYU (3-3), 10:15 p.m. Wyoming (2-4) at Fresno State (4-1), 10:30 p.m. Boise St. (3-2) at Nevada (3-3), 10:30 p.m. Colorado (5-0) at Southern Cal (3-2), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Friday National League Championship SeriesFAVORITE LINE UNDERDOG LINE Los Angeles -147 at Milwaukee +137Saturday American League Championship Seriesat Boston -120 Houston +110NATIONAL HOCKEY LEAGUETodayFAVORITE LINE UNDERDOG LINE at Minnesota -164 Chicago +154 at Pittsburgh Off Vegas Off at Florida -131 Columbus +121 at Buffalo -111 Colorado +101 at New Jersey Off Washington Off San Jose -170 at N.Y. Rangers +158 at Boston -161 Edmonton +151 at Tampa Bay -260 Vancouver +230 Toronto -171 at Detroit +159 at Montreal -125 Los Angeles +115 at Nashville -131 Winnipeg +121 at St. Louis Off Calgary OffCOLLEGE FOOTBALLTodayFAVORITE OPEN TODAY O/U UNDERDOGat TCU 10 7 61 Texas Tech Ga. Southern 16 17 49 at Texas StateFridaySouth Florida 7 7 62 at Tulsa at Utah 14 13 51 Arizona at San Diego State 9 11 43 Air ForceSaturdayat Boston College 15 13 61 Louisville Miami 9 6 48 at Virginia Toledo 1 1 63 at E.Michigan Texas A&M 2 2 52 at So.Carolina at Coastal Caro. 5 6 65 ULM Purdue 10 10 62 at Illinois at Cent. Michigan 1 3 54 Ball St. at Georgia Tech 2 3 54 Duke at Maryland 21 25 52 Rutgers Virginia Tech 8 6 58 at N.Carolina W. Kentucky 7 7 44 at Charlotte Houston 16 16 69 at E.Carolina at Buffalo 11 12 53 Akron Marshall 4 4 59 at ODU at FIU 2 2 56 Middle Tenn. at Miami (OH) 11 11 59 Kent St. at Utah St. 17 27 63 UNLV New Mexico Pk 1 66 at Colo. St. Troy 11 9 63 at Liberty at Notre Dame 21 20 55 Pittsburgh at Southern Cal 6 7 57 Colorado Army 15 15 52 at SanJoseSt. Washington 5 3 57 at Oregon at No. Illinois 2 3 51 Ohio Louisiana Tech 14 11 44 at UTSA W. Michigan 11 14 72 at Bowl.Green Mississippi 9 6 70 at Arkansas at Michigan 7 8 47 Wisconsin at Ohio State 32 29 59 Minnesota Temple 1 7 49 at Navy West Virginia 4 6 56 at Iowa St. at North Texas 8 9 57 South. Miss. at Northwestern 10 4 59 Nebraska Iowa 4 5 52 at Indiana UCF 2 4 81 at Memphis at Auburn 20 15 46 Tennessee at Texas 16 14 60 Baylor at Alabama 28 28 74 Missouri Florida 8 7 50 at Vanderbilt Oklahoma St. 6 6 61 at Kansas St. UAB 17 16 52 at Rice Georgia 6 7 50 at LSU at ULL 7 8 68 NMSU at Penn St. 13 13 54 Michigan St. at BYU 11 12 57 Hawaii at California 8 7 53 UCLA at Fresno St. 18 17 43 Wyoming Boise St. 20 17 60 at NevadaNATIONAL FOOTBALL LEAGUE TodayFAVORITE OPEN TODAY O/U UNDERDOG Philadelphia 2 3 44 at N.Y. GiantsSundayat Minnesota 11 10 43 Arizona L.A. Chargers 1 1 44 at Cleveland Chicago +1 3 42 at Miami at Washington 2 1 45 Carolina at N.Y. Jets 1 2 45 Indianapolis at Cincinnati 2 2 53 Pittsburgh at Atlanta 5 3 57 Tampa Bay Seattle Pk 3 48 Oakland at Houston 7 8 41 Buffalo L.A. Rams 7 7 52 at Denver Jacksonville 2 3 40 at Dallas Baltimore Pk 3 41 at Tennessee at New England 3 3 59 Kansas CityMondayat Green Bay 8 9 46 San Fran. Updated odds available at Pregame.comTRANSACTIONSBASEBALLNational LeagueCINCINNATI REDS „ Claimed C Juan Graterol off waivers from Minnesota. WASHINGTON NATIONALS „ Acquired RHP Kyle Barraclough from Miami for international slot value. BASKETBALLNBA G LeagueAGUA CALIENTE CLIPPERS „ Acquired the returning player rights to F Anthony Bennett from Maine for the returning player rights to F James Michael McAdoo and a 2018 third-round draft pick.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Re-signed CB Deatrick Nichols to the practice squad. CINCINNATI BENGALS „ Signed DB Demetrious Cox to the practice squad. CLEVELAND BROWNS „ Signed DB Jeremiah McKinnon to the practice squad. DALLAS COWBOYS „ Signed CB C.J. Goodwin from Cincinnatis practice squad and S Darian Thompson from Arizonas practice squad. Signed RB Darius Jackson to the practice squad. DETROIT LIONS „ Announced they have been awarded CB Lenzy Pipkins via waivers from Indianapolis. Released LB Marquis Flowers. HOUSTON TEXANS „ Signed TE Jerell Adams to the practice squad. TAMPA BAY BUCCAREERS „ Signed DE Demone Haris from the practice squad. Released DW Will Clarke from the practice squad. Signed WR Damoun Patterson to the practice squad. TENNESSEE TITANS „ Signed WR Cameron Batson from the practice squad. Signed OL Jordan Morgan, WR Roger Lewis and RB Dalyn Dawkins to the practice squad.Canadian Football LeagueCFL „ Fined Toronto LB Jeff Knox Jr. an undisclosed amount for punching BC Lions OL Joel Figueroa in their game on Oct. 6. Fined Montreal DBs Branden Dozier, Dominique Ellis, T.J. Heath and Jermaine Robinson undisclosed amounts for inappropriate celebrations following an interception in their game against Calgary on Oct. 8.HOCKEYAmerican Hockey LeagueSAN ANTONIO RAMPAGE „ Assigned F Jared Thomas to Tulsa (ECHL).COLLEGESCHARLESTON SOUTHERN „ Named Venus Taylor softball coach. UNLV „ Promoted Brandon Morrison to womens assistant basketball coach. VANDERBILT „ Named Mickie DeMoss director of offensive analytics for womens basketball.PRO BASKETBALLNBA PRESEASONAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 3 1 .750 „ New York 3 1 .750 „ Philadelphia 3 1 .750 „ Brooklyn 1 2 .333 1 Boston 1 3 .250 2 SOUTHEAST DIVISION W L PCT GB Washington 3 1 .750 „ Charlotte 3 1 .750 „ Atlanta 2 2 .500 1 Orlando 2 2 .500 1 Miami 2 3 .400 1 CENTRAL DIVISION W L PCT GB Milwaukee 2 1 .667 „ Indiana 2 1 .667 „ Cleveland 2 1 .667 „ Chicago 1 2 .333 1 Detroit 1 3 .250 1 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Houston 3 1 .750 „ Dallas 2 1 .667 San Antonio 2 2 .500 1 Memphis 2 2 .500 1 New Orleans 0 4 .000 3 NORTHWEST DIVISION W L PCT GB Utah 4 0 1.000 „ Denver 3 1 .750 1 Oklahoma City 3 1 .750 1 Portland 1 2 .333 2 Minnesota 1 3 .250 3 PACIFIC DIVISION W L PCT GB L.A. Clippers 4 0 1.000 „ Phoenix 2 2 .500 w Golden State 1 2 .333 2 Sacramento 1 2 .333 2 L.A. Lakers 1 3 .250 3Tuesdays Games Houston 128, Shanghai Sharks 86 Oklahoma City 119, Milwaukee 115, OT L.A. Clippers 109, Denver 103 Wednesdays Games Orlando 102, Memphis 86 Toronto 118, Brooklyn 91 Washington 102, Detroit 97 Atlanta 130, San Antonio 127 Miami 140, New Orleans 128 Indiana at Chicago, late Phoenix at Portland, late Golden State vs. L.A. Lakers at Paradise, Nev., late Todays Games Toronto at New Orleans, 8 p.m. Utah at Sacramento, 10 p.m. Maccabi Haifa (Israel) at L.A. Clippers, 10:30 p.m. Fridays Games Charlotte at Dallas, 7 p.m. Detroit vs. Cleveland at E. Lansing, Mich., 7 p.m. Guangzhou Long-Lions (China) at Washington, 7 p.m. San Antonio at Orlando, 7 p.m. Brooklyn at New York, 7:30 p.m. Atlanta at Miami, 8 p.m. Denver at Chicago, 8 p.m. Houston at Memphis, 8 p.m. Minnesota at Milwaukee, 8:30 p.m. Sacramento at Portland, 10 p.m. L.A. Lakers vs. Golden State at San Jose, Calif., 10:30 p.m.PRO HOCKEYNHLAll times EasternEASTERN CONFERENCEATLANTIC DIVISION GP W L OT PTS GF GA Toronto 4 3 1 0 6 20 17 Boston 3 2 1 0 4 10 10 Buffalo 3 2 1 0 4 7 7 Montreal 2 1 0 1 3 7 4 Ottawa 4 1 2 1 3 15 20 Tampa Bay 1 1 0 0 2 2 1 Detroit 3 0 1 2 2 6 10 Florida 1 0 0 1 1 1 2 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 4 3 0 1 7 17 11 N.Y. Islanders 3 2 1 0 4 9 5 Columbus 3 2 1 0 4 9 7 Philadelphia 4 2 2 0 4 16 19 Washington 2 1 0 1 3 13 7 New Jersey 1 1 0 0 2 5 2 Pittsburgh 2 1 1 0 2 8 11 N.Y. Rangers 3 0 3 0 0 8 14 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Chicago 3 2 0 1 5 15 14 Nashville 3 2 1 0 4 7 8 Dallas 3 2 1 0 4 12 8 Winnipeg 3 2 1 0 4 8 7 Colorado 3 2 1 0 4 11 8 Minnesota 2 0 1 1 1 2 6 St. Louis 2 0 1 1 1 5 10 PACIFIC DIVISION GP W L OT PTS GF GAAnaheim 3 3 0 0 6 9 4 Calgary 3 2 1 0 4 12 9 San Jose 4 2 2 0 4 13 13 Los Angeles 3 1 1 1 3 7 7 Vegas 3 1 2 0 2 6 10 Vancouver 3 1 2 0 2 12 14 Edmonton 1 0 1 0 0 2 5 Arizona 2 0 2 0 0 0 4 Tuesdays Games Carolina 5, Vancouver 3 San Jose 8, Philadelphia 2 Columbus 5, Colorado 2 Winnipeg 2, Los Angeles 1 Calgary 3, Nashville 0 Toronto 7, Dallas 4 Wednesdays Games Philadelphia 7, Ottawa 4 Vegas at Washington, late Arizona at Anaheim, late Todays Games Edmonton at Boston, 7 p.m. Washington at New Jersey, 7 p.m. Colorado at Buffalo, 7 p.m. Vegas at Pittsburgh, 7 p.m. San Jose at N.Y. Rangers, 7 p.m. Columbus at Florida, 7 p.m. Los Angeles at Montreal, 7:30 p.m. Vancouver at Tampa Bay, 7:30 p.m. Toronto at Detroit, 7:30 p.m. Winnipeg at Nashville, 8 p.m. Chicago at Minnesota, 8 p.m. Calgary at St. Louis, 8 p.m.Fridays GamesNone scheduledFLYERS 7, SENATORS 4PHILADELPHIA 1 3 3 „ 7 OTTAWA 1 2 1 „ 4First Period„1, Ottawa, Tkachuk 1 (Lajoie, Tierney), 8:39 (pp). 2, Philadelphia, Voracek 1 (Gostisbehere, Giroux), 14:44 (pp). Penalties„Boedker, OTT, (high sticking), 1:04; MacDonald, PHI, (hooking), 3:42; Provorov, PHI, (tripping), 6:57; DeMelo, OTT, (tripping), 9:01; Wideman, OTT, (hooking), 14:09; Raf”, PHI, (high sticking), 18:05. Second Period„3, Ottawa, Tkachuk 2 (Chabot, Boedker), 1:20. 4, Philadelphia, Couturier 2 (Voracek, Gudas), 3:04. 5, Philadelphia, Voracek 2 (Gudas), 6:35. 6, Ottawa, Lajoie 2 (Tkachuk, Tierney), 11:13 (pp). 7, Philadelphia, Laughton 2 (MacDonald, Weise), 15:45. Penalties„ Formenton, OTT, (roughing), 10:19; Lehtera, PHI, served by Konecny, (cross checking), 10:19; Lehtera, PHI, (roughing), 10:19; Hagg, PHI, served by Konecny, (roughing), 14:17; Formenton, OTT, (roughing), 14:17; Ryan, OTT, (roughing), 14:17; Lindblom, PHI, (roughing), 14:17; Lehtera, PHI, (roughing), 14:17; Tierney, OTT, (roughing), 14:17; Hagg, PHI, (interference), 14:17; Dzingel, OTT, (interference), 15:04. Third Period„8, Philadelphia, Hagg 2 (Raf”, Weise), 4:08. 9, Philadelphia, Giroux 1 (Voracek, Gostisbehere), 12:37 (pp). 10, Ottawa, Lajoie 3 (Tierney, Boedker), 17:08 (pp). 11, Philadelphia, Laughton 3 (Voracek, Gudas), 19:25. Penalties„Tkachuk, OTT, served by Boedker, (roughing), 1:29; Tkachuk, OTT, (roughing), 1:29; Laughton, PHI, (roughing), 1:29; Stone, OTT, (tripping), 8:29; Smith, OTT, (high sticking), 11:58; Weise, PHI, (interference), 13:18; Lehtera, PHI, (interference), 16:58. Shots on Goal„Philadelphia 16-9-20„45. Ottawa 14-12-9„35. Power -play opportunities„Philadelphia 2 of 7; Ottawa 3 of 7. Goalies„Philadelphia, Pickard 1-0-0 (35 shots-31 saves). Ottawa, Anderson 1-1-1 (44-38). A„13,215 (18,572). Referees„Eric Furlatt, Pierre Lambert. Linesmen„Tyson Baker, Scott Driscoll.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 2 2 0 0 0 4 10 4 Lehigh Valley 1 1 0 0 0 2 6 3 WB/Scranton 1 1 0 0 0 2 3 2 Hartford 3 2 1 0 0 4 10 8 Bridgeport 2 1 1 0 0 2 5 7 Spring“eld 1 0 0 0 1 1 2 3 Hershey 2 0 2 0 0 0 3 5 Providence 2 0 2 0 0 0 4 7 NORTH DIVISION GP W L OL SOL PTS GF GACleveland 3 3 0 0 0 6 14 6 Binghamton 2 2 0 0 0 4 12 8 Laval 2 1 1 0 0 2 4 5 Utica 2 1 1 0 0 2 6 8 Syracuse 2 1 1 0 0 2 6 8 Toronto 3 1 2 0 0 2 15 15 Rochester 3 1 2 0 0 2 10 13 Belleville 1 0 1 0 0 0 1 3WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Iowa 2 2 0 0 0 4 12 2 Chicago 2 2 0 0 0 4 8 3 Milwaukee 2 2 0 0 0 4 8 6 Texas 2 1 0 1 0 3 6 5 San Antonio 2 1 1 0 0 2 7 4 Rockford 2 0 2 0 0 0 3 9 Grand Rapids 2 0 2 0 0 0 1 7 Manitoba 2 0 2 0 0 0 2 12 PACIFIC DIVISION GP W L OL SOL PTS GF GA San Jose 2 2 0 0 0 4 9 2 Tucson 1 1 0 0 0 2 6 4 Bakers“eld 2 1 1 0 0 2 9 6 Ontario 2 1 1 0 0 2 7 9 Colorado 2 0 1 1 0 1 3 8 Stockton 2 0 1 1 0 1 6 14 San Diego 1 0 1 0 0 0 4 62 points for a win, 1 point for an overtime or shootout loss.Tuesdays GameMilwaukee 4, San Antonio 3Wednesdays GamesRochester 6, Syracuse 3 Binghamton 5, Hartford 3 Bakers“eld at San Jose, lateTodays GameWB/Scranton at Cleveland, 7 p.m.Fridays GamesHershey at Grand Rapids, 7 p.m. Charlotte at Utica, 7 p.m. Spring“eld at Lehigh Valley, 7:05 p.m. Providence at Hartford, 7:15 p.m. Binghamton at Laval, 7:30 p.m. Belleville at Manitoba, 8 p.m. Texas at Iowa, 8 p.m. Colorado at San Antonio, 8:30 p.m. Stockton at Ontario, 10 p.m. Tucson at San Diego, 10 p.m.TENNISATP WORLD TOURROLEX SHANGHAI MASTERSWednesday at Qizhong Tennis Center, Shanghai Purse: $7.09 million (Masters 1000); Surface: Hard-OutdoorMens Singles Second RoundAlexander Zverev (4), Germany, def. Nikoloz Basilashvili, Georgia, 7-5, 6-4. Kyle Edmund (11), Britain, def. Andreas Seppi, Italy, 6-3, 6-4. Alex de Minaur, Australia, def. Benoit Paire, France, 6-4, 6-3. Juan Martin del Potro (3), Argentina, def. Richard Gasquet, France, 7-5, 7-6 (7). Stefanos Tsitsipas (10), Greece, def. Karen Khachanov, Russia, 6-4 7-6 (8). Marco Cecchinato (16), Italy, def. Chung Hyeon, South Korea, 4-6, 7-6 (5), 7-6 (5). Kevin Anderson (7), South Africa, def. Mikhail Kukushkin, Kazakhstan, 6-3, 6-2. Roberto Bautista Agut, Spain, def. Mackenzie McDonald, United States, 3-6, 6-4, 6-1. Sam Querrey, United States, def. Taylor Fritz, United States, 6-3, 6-7 (4), 7-5. Kei Nishikori (8), Japan, def. Wu Yibing, China, 3-6, 6-0, 6-3. Roger Federer (1), Switzerland, def. Daniil Medvedev, Russia, 6-4, 4-6, 6-4.Mens Doubles First RoundBen Mclachlan, Japan, and Jan-Lennard Struff, Germany, def. Rohan Bopanna, India, and Edouard Roger-Vasselin, France, 7-6 (4), 6-3.Second RoundJamie Murray, Britain, and Bruno Soares (6), Brazil, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 6-3, 6-4. Robert Lindstedt, Sweden, and Dominic Thiem, Austria, def. Henri Kontinen, Finland, and John Peers (4), Australia, 6-4, 4-6, 11-9. Oliver Marach, Austria, and Mate Pavic (2), Croatia, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 6-3, 6-7 (4), 16-14. Juan Sebastian Cabal and Robert Farah (5), Colombia, def. Jean-Julien Rojer, Netherlands, and Horia Tecau, Romania, 6-4, 6-7 (5), 11-9.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018By JOHN KEKISAP SPORTS WRITERClemson coach Dabo Swinney breathed a big sigh of relief when his Tigers remained unbeaten „ barely „ in a come-from-behind victory over Syracuse. The winning touchdown in a 27-23 triumph just over a week ago was scored with less than a minute to play „ in Death Valley, no less, before more than 80,000 rabid fans. And it came against a team that has won just one Atlantic Coast Conference road game in three seasons under Dino Babers. This season is shaping up to be one of even greater parity in the ACC. Only three teams are ranked „ No. 4 Clemson (6-0), No. 16 Miami (5-1), and No. 20 North Carolina State (5-0) „ after Virginia Tech (3-2, 2-0) got bounced from the rankings for a second time following a home loss to No. 5 Notre Dame. Just two teams „ Louisville (2-4, 0-3) in the Atlantic Division and North Carolina (1-3, 1-1) in the Coastal „ have losing overall records. It all seems to set up a race to the conference title game “lled with tension, especially with Duke, Boston College, and Syracuse having shown some early season spunk and Clemson (6-0, 3-0) playing with inexperienced quarterbacks. The Tigers still have to play N.C. State, Florida State, Duke, and Boston College in their quest for another berth in the College Football Playoff. The past two years alone we had 21 bowl teams. So, I mean, thats pretty amazing,Ž Swinney said. Thats a lot of teams that are winning ... and so that means to me that anybody can beat anybody on any given day in this league.Ž Led by senior quarterback Ryan Finley (330.4 yards per game), the Wolfpack is 5-0 for the “rst time since 2002 „ and only the sixth time in nearly a century. N.C. State boosted its winning streak to seven straight after barely holding off Boston College 28-23 at home on Saturday. And the Eagles (4-2, 1-1) were missing star tailback AJ Dillon, the ACCs leading rusher who was out with an ankle injury. Miami (5-1, 2-0) has won “ve in a row after losing its season opener to LSU, while Florida State (3-3, 1-3) has struggled under “rst-year coach Willie Taggart. Still, against the Hurricanes second-ranked defense, FSU built a 27-7 lead late in the third quarter Saturday on the road, then had a fourth-quarter touchdown nulli“ed by penalty and lost 28-27. This parity in this league, I told our team, Welcome to the next seven games youre going to play,Ž Duke coach David Cutcliffe said after his Blue Devils dropped their ACC opener to Virginia Tech. Every ACC game is going to be the same. Its going to require that you play as well as you can possibly play.Ž Louisville, which hasnt recovered from the departure of Heisman Trophy winner Lamar Jackson, and Wake Forest (3-3, 0-2) have struggled in conference play, but other teams have picked up the slack to help level the playing field. I do think it will be wide open. Im not sure theres a huge difference between anybody, with maybe one exception,Ž Virginia Tech coach Justin Fuente said. It should be interesting to see how it plays out. Maybe some of the teams that people dont normally think about first are going to have pretty good years.ŽFootball parity dominating the ACC „ except at Clemson In this Saturday, Sept. 29, le photo, Duke head coach David Cutclie reacts during the second half of an NCAA college football game against Virginia Tech in Durham, N.C. In this Saturday, Sept. 22, le photo, Clemson head coach Dabo Swinney gestures during the rst half of an NCAA college football game against Georgia Tech in Atlanta. AP FILE PHOTOSIn this Saturday, Oct. 6, le photo, Syracuse quarterback Eric Dungey (2) scrambles for a rst down as Pittsburgh linebacker Cam Bright (38) pursues in the rst quarter of an NCAA football game in Pittsburgh. COLLEGE FOOTBALL tremendous amount of depth to it with a lot of good football teams,Ž asserted Mullen, whose Florida squad knocked his old employer, Mississippi State, out of the rankings two weeks ago before the Bulldogs broke back in with their upset of Auburn. LSUs loss deprived college football fans „ not to mention national broadcasters „ of a matchup featuring two unbeaten, top five teams when No. 2 Georgia visits Death Valley on Saturday. Kentuckys loss eliminated the possibility of a late-season clash of unbeaten Eastern Division squads when the Wildcats visit Georgia on Nov. 3. Auburns second Western Division loss likely lowers the stakes of the Iron Bowl, which last year decided who represented the West in the SEC championship game. Meanwhile, the narrative that Alabama and Georgia are destined to meet in the SEC title game on Dec. 1 is gaining traction, for now. Thats not necessarily a bad thing for the SEC, said CBS college football analyst Jerry Palm, as long as one or two of the conferences other ranked teams are able to “nish strong enough to earn a bid to one of the six big-money bowl games played on New Years Day. Theres a lot of weeding out left to be done,Ž Palm said. Only one team (in the SEC) can “nish undefeated. But you want to get as many teams into New Years Six bowls as you can. So in that sense, being top-heavy is good.Ž Kentucky (5-1, 3-1 SEC) and LSU (5-1, 2-1) each have yet to lose a divisional game, meaning they can still play for an SEC title if they win remaining league games. Florida (5-1, 3-1), too, could contend because it still has Georgia on its schedule. At the very least, the SECs high number of ranked teams seems to back up commissioner Greg Sankeys contention this past summer that the conference is better off with only eight league games per season instead of nine, which has been the preference in other major conferences. Another conference game would force half of the SECs 14 teams to absorb another loss, which could mean fewer ranked teams and the consequences that go with that, such as fewer invitations to prestigious bowls. As it is, a team like LSU already has played two conference games against currently ranked teams „ not to mention a non-conference game against ranked Miami „ and has four league games left against current Top 25 squads. That slate looked tough enough to get LSU quarterback Joe Burrows attention back when he decided to join the Tigers as a graduate transfer from Ohio State. You dont want a cake walk through the whole season,Ž Burrow said. You want to be challenged and you want to play the best teams that there are.ŽTEAMSFROM PAGE 1 In this Saturday, Oct. 6, le photo, Texas A&M linebacker Buddy Johnson (1) runs o the eld signaling no score as Kentucky place-kicker Miles Butler (95) reacts after missing a eld goal in overtime of an NCAA college football game in College Station, Texas. AP FILE PHOTOSIn this Saturday, Oct. 6, le photo, Mississippi State coach Joe Moorhead stands with his team during a timeout in the second half of their NCAA college football game against Auburn in Starkville, Miss. By DAVE SKRETTAAP SPORTS WRITERLAWRENCE, Kan. „ Silvio De Sousa mugged for a couple cameras, then did a couple dance moves for video, before “nally settling into a chair on the ”oor of Allen Fieldhouse. He looked relaxed. Completely at ease. Chill, even. He certainly didnt seem concerned that, at almost the exact same time Wednesday, his name was being brought up in a court room in New York in a criminal trial about corruption in big-time basketball. De Sousa is among a handful of players linked to a pay-for-play scheme that has resulted in charges against former Louisville assistant Christian Dawkins, former amateur coach Merl Code and former Adidas executive James Gatto. And among those who testi“ed Wednesday was Kansas compliance of“cial Jeff Smith, who said the school was cooperating with the investigation. Kansas has not been accused of any wrongdoing, and De Sousa and Jayhawks coach Bill Self both said they anticipated the sophomore forward being eligible „ I know Im going to play,Ž De Sousa said, before deftly de”ecting any additional questions about the investigation. Still, its a shadow that has hung over the program much of the past year. I obviously cant comment on whats ongoing,Ž Self said Wednesday, but I can say this: In the past Ive made a statement that we certainly believe, based on the information we had, that this thing would have a positive resolution. But that was based on the information we had. Who knows what could happen in the next whatever period of time, but Im taking the approach „ as everyone is on our team „ that we are having Silvio De Sousa playing for us this year.Ž De Sousa arrived at the semester change last season, providing the Jayhawks some much-needed interior depth behind Udoka Azubuike. He quickly made strides as he adjusted from high school to the Big 12, and had some of his best games when the postseason rolled around. He had 16 points and eight rebounds against West Virginia in the conference tournament, and he had four points and 10 boards against Duke in the game that sent Kansas to the Final Four. Now, De Sousa is expected to provide experience to a team featuring a trio of high-pro“le transfers and a few blue-chip prospects but precious few who have actually played for the Jayhawks. I cant answer if hes doing a good job of not reading stuff,Ž Self said of De Sousa, because I dont know that to be true. But I can tell you hes done a great job of getting better. His attitude is unreal, a real positive, and he appears from our standpoint to be playing with a totally clear conscience. I know hes been at the center of a lot of things that have been said,Ž Self added, but I think he has been very positive in how hes handled this and its probably made him grow up quite a bit.Ž The Jayhawks began pursuit of their 15th consecutive Big 12 title a couple weeks ago with their annual Boot Camp,Ž an intense physical conditioning program. Now, practices have started to ramp up and the “rst exhibition game against Emporia State is a mere two weeks away. The regular season opens with a high-pro“le showdown Nov. 6 against Michigan State in Indianapolis. We know the expectations,Ž said K.J. Lawson, who along with his brother Dedric redshirted last year after transferring from Memphis, and who is expected to play signi“cant minutes this season. Shooting guard Charlie Moore is also eligible after transferring from California, and Azubuike joins Mitch Lightfoot, Lagerald Vick and Marcus Garrett in providing some experience. Throw in a trio of “vestar prospects in guards Quentin Grimes and Devon Dotson and big man David McCormack, and Kansas has more depth on the roster than any time the past few years. In fact, the biggest question facing Self during the next two weeks is how to divide up minutes and whether anybody in danger of sitting on the bench too long should ultimately redshirt. Its a good problem,Ž he said, as long as there is separation by the time the season starts.Ž That moment isnt far off, either. The only thing thats potentially negative,Ž Self said, is our schedule is so hard early. The team we put on the court in November isnt the team well put on the ”oor in February. Im con“dent in that. Well be a much better team by league play.ŽJayhawks begin as questions swirl around sophomore De Sousa COLLEGE BASKETBALL

PAGE 31

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 7By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. „ The home crowd still loves Ryan Tannehill, even if lately he hasnt given Miami Dolphins fans much to cheer about. Tannehills wife recently gave birth to the couples “rst daughter, Stella. They also have a 2-year-old son, Steel. Were settling in nicely to a family of four,Ž Tannehill said after practice Wednesday. I put a lot of time and energy and effort into what I do here. But whether its good or bad, I go home and my little guy runs up to me „ Daddy! Daddy! „ and it de“nitely warms your heart and puts a smile on your face.Ž Thats in contrast to the frowns Tannehills play has elicited lately, and he knows it. He performed poorly in ugly losses the past two weeks, inspiring hopeful talk among his many detractors that 2018 will be the “nal season for the Dolphins Tannehill era. To quiet the critics, hell need a dramatic turnaround Sunday for Miami (3-2) against the Chicago Bears (3-1) and their No. 2-ranked defense. And he might not have a lot of help up front, with two linemen out for the season and left tackle Laremy Tunsil limited in practice after suffering a concussion in Sundays loss at Cincinnati. Tannehills offense has scored only one touchdown in each of the past two games. To go with the sputtering attack, he had three turnovers in the second half against the Bengals with two of them returned for scores. I have to play better,Ž Tannehill said. I have to take care of the football. Thats what it comes down to, eliminating the turnovers. You eliminate those and well be in good shape.Ž Doing so with the offensive line so banged up will be a challenge, because a longstanding knock on Tannehill is that hes prone to poor decisions when facing pass-rush pressure. This year it has been a problem for Tannehill only recently, coach Adam Gase said. I thought we were good the “rst three weeks,Ž Gase said. He had some touchdown passes when he had pressure. We just had a couple of bad choices, this last game especially.Ž Gase has been Tannehills staunchest defender since becoming coach in 2016, and theres no sign of his loyalty wavering. The backup quarterbacks are journeyman Brock Osweiler and the unproven David Fales, so there has been no speculation Tannehill might be benched. But his salary cap hit in 2019 is $26.6 million, which is sure to in”uence the Dolphins decision about whether to bring him back next year. Theres still lots of time to salvage this strange season, which has the Dolphins tied for the AFC East lead even though they have been outgained by 472 yards. Tannehill said he can lead a turnaround by tempering his tendency to be too aggressive at times in his decisions. Thats what got me in some trouble last week,Ž he said. Its hard, right? You want to stay on the attack. You want to be the aggressor. Its kind of anti-intuitive to come off the gas and have a big-picture mentality. Thats something I have to work at and will get better at.Ž After 82 career starts, Tannehills still pledging to improve.Dolphins Tannehill looks for turnaround against Bears AP FILE PHOTOSIn this Oct. 7 photo, Miami Dolphins quarterback Ryan Tannehill (17) fumbles the ball as hes hit by Cincinnati Bengals defensive end Carlos Dunlap (96). In this Sept. 16 photo, New York Jets Jamal Adams (33) strips the ball from Miami Dolphins quarterback Ryan Tannehill (17). JACKSONVILLE, Fla. (AP) „ The Jacksonville Jaguars have ruled out running back Leonard Fournette for their game at Dallas. It will be the fourth game Fournette has missed this season. Coach Doug Marrone says Fournette (hamstring), left tackle Josh Wells (groin) and cornerback D.J. Hayden (toe) will miss Sundays road game. The Jaguars (3-2) signed veteran Jamaal Charles on Tuesday with the expectation that Fournette would be sidelined for an extended period. They also placed third-stringer Corey Grant (foot) on injured reserve. 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 six of 21 regular-season games and left his only two starts this season because of hamstring tightness. He has 71 yards rushing on 20 carries this season.Jaguars rule out Fournette for game at Cowboys NFL: Miami Dolphins NFL: Jacksonville Jaguars NFL: Thursday Night Football By TOM CANAVANAP SPORTS WRITEREAST RUTHERFORD, N.J. „ After turning over half their roster, its not surprising the New York Giants are losing. The defending Super Bowl champion Philadelphia Eagles are another story. They were expected to make a run at being the “rst team to repeat since the New England Patriots won title games after the 2003 and 2004 seasons. The Eagles (2-3) head into Thursday nights game at MetLife Stadium against the Giants (1-4), looking to avoid their “rst three-game losing streak since the 2016 season. A fourth loss would be more than they had last season. While some might point to a Super Bowl hangover, its also a combination of having a target on their backs, injuries and bad play. We know were going to get everybodys best and weve seen it already this season,Ž Eagles coach Doug Pederson said. Ive addressed the team that way. It doesnt mean we have to; its not about panic mode or anything in that nature, its just a heightened sense of urgency. The mistakes were making are self-in”icted and its keeping us from possibly winning a game or two here or there, and we understand that.Ž So do the Giants. They have not played horribly in coach Pat Shurmurs “rst season. They are not making enough plays, and too many mistakes. Odell Beckham Jr., who caught a touchdown and threw another in the Giants 33-31 loss to Carolina last weekend, is glad this is a short week and the Eagles are the opponent in the weak NFC East where no team has a winning record. Defending Super Bowl champs coming in here, Thursday night game, but right now the focus is more on this just one game, and not putting so much pressure on what it could do for us,Ž Beckham said. But this is a game that we need to win against a division rival.Ž The Eagles have won the past three against New York and seven of eight. Beckham doesnt care. Theres always a team each and every year where everything is right for them,Ž Beckham said of the Eagles. Here are a couple of things to watch:Stopping ErtzEagles tight end Zach Ertz has at least 10 catches and 100 receiving yards in each of his past two games. He is looking to become the “fth player in league history to record three consecutive 10-catch, 100-yard games. The Giants have the leagues eighth-best pass defense, and thats with only six sacks this season. New York safety Landon Collins also does a good job in slowing down opposing tight ends. Expect to see him go against Ertz.Scoutin SaquonEagles defensive end Michael Bennett compared Saquon Barkley to a combination of Marshawn Lynch, LeSean McCoy and Jamaal Charles. Linebacker Jordan Hicks said the defense has to make sure its aware of Barkley on every snap. Philadelphia had the NFLs best run defense last season and opponents are averaging 66.4 yards this year, with 42.4 yards by running backs. Hes a dynamic player,Ž Hicks said. Hes used in many ways, hes a strong, physical runner and can make every cut. We have to contain him.ŽEagles struggling post Super Bowl, Giants still losing AP FILE PHOTOIn this Oct. 7 photo, New York Giants Odell Beckham (13) throws a touchdown pass as Carolina Panthers James Bradberry (24) defends. By JOSH DUBOWAP PRO FOOTBALL WRITERALAMEDA, Calif. „ Oakland may always be home for Marshawn Lynch, but Seattle was the city that truly made him a star. There was the Beast QuakeŽ run that set the tone for the Pete Carroll era with the Seahawks. The Skittles that rained down on the “eld after his big runs. The ferocious running style that inspired teammates. As much as those Seattle teams were known for the Legion of BoomŽ secondary and Russell Wilsons escape acts, the Beast ModeŽ runs helped Seattle establish its dominance. Thats also been the missing ingredient for Seattle these past few years after he retired and then came back with his hometown Oakland Raiders. The Seahawks (2-3) will get an up-close look at Lynch again this week for the “rst time since he retired following the 2015 season. They travel to London to face the Raiders (1-4). Lynch is still going strong at age 32, ranking ninth in the league in rushing with 331 yards and still doling out the punishment on defenders that has him headed on a path that Raiders coach Jon Gruden believes will end at the Pro Football Hall of Fame. Its a credit to him that he can play like that week in, week out, year in, year out with that style of play,Ž Gruden said. Hes not looking to go out of bounds. Hes looking to make yardage after contact in every situation. I respect it about him. I think the league respects it about him.Ž The powerful runs and prodigious production come with a price at times. Lynch also has some quirks that can drive some in the organization nuts. There was the time in Seattle when he wore holdout safety Kam Chancellors jersey to practice, declared himself out of a playoff game just before the team left for Minnesota, or his refusal to do interviews despite NFL rules requiring them. The Raiders have seen that side of Lynch as well. He got ejected from a game last season when he ran on the “eld to try to break up a “ght between close friend and then-Kansas City cornerback Marcus Peters and his own Raiders teammates. Lynch got suspended for a game for shoving an of“cial. Then last week, in a scene that must have been all too painful for the Seahawks to watch, he tossed his helmet in frustration after teammate Derek Carr threw an interception instead of handing Lynch the ball on the 1-yard line. That brought back memories of the Seahawks fateful decision to throw a pass from the 1 at the end of the Super Bowl in 2015, only to have Malcolm Butler intercept Wilson at the goal line to give New England a Super Bowl title that Seattle had been poised to win. Despite those moments, Lynch is adored by his teammates for his honesty. Lynchs best game of the year came two weeks ago against the Browns when he ran for 130 yards to give the Raiders their only win. It was his most proli“c output since rushing for 157 yards in the NFC championship game against Seattle in January 2015. Thats the kind of performance that has both his current and former teammates believing his career should end at the Hall of Fame.Beast Mode highlights Raiders game against Seahawks AP FILE PHOTOIn this Sept. 30 photo, Oakland Raiders running back Marshawn Lynch (24) carries against the Cleveland Browns during an NFL football game in Oakland, Calif.

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 SHELBY BEISNERVolleyballThis weeks Sun Preps Female Athlete of the Week is Charlotte High School senior Shelby Beisner after her standout performance in the Gene Gorman volleyball tournament on Saturday. Beisner helped the Tarpons win every set including a 2-0 win over Lemon Bay High School in the tournament “ nals. Beisner was named MVP of the tournament. She is a leader for the Tarpon team,Ž Charlotte coach Michelle Dill said. She has excellent knowledge for the game and is very smart player. She can read where to hit the ball. She has become a great leader on the court. We look to her to get the job done.Ž Beisner leads the team with 201 digs and 200 kills for the season. This weeks Sun Preps Male Athlete of the Week is Lemon Bay High School running back Keegan Marinola. With numbers dwindling on the Lemon Bay football team, the Mantas have needed everyone to step up and often play both sides of the ball. Marinola has been no exception as he plays both running back and linebacker. He was instrumental in the Mantas earning their “ rst win of the season over Estero on Friday. The senior racked up 142 yards and a 4-yard score on the ground and added a 12-yard touchdown pass as well in the 26-3 blowout. Down the stretch, when the game was still in the balance, we lined up and ran the same play 12 out of 15 times „ the same direction, same formation, and just out-physicaled them. And that was great to see,Ž Lemon Bay coach Don Southwell said. Through six games, Marinola has been a key component of the team and will be leaned upon going forward.KEEGAN MARINOLARunning back TODAY / TONIGHTHumid with a thunderstorm HumidHIGH 89 LOW 7660% chance of rain 40% chance of rainPartly sunny and humid89 / 6625% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny, pleasant and less humid90 / 7010% chance of rain SATURDAYMostly sunny, warm and humid91 / 7225% chance of rain SUNDAYMostly sunny, humid and remaining warm91 / 7425% chance of rain TUESDAYVariable clouds with a t-storm possible92 / 7430% chance of rain MONDAY 1 2 2 3 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 510-50 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 VENICE8993941009793Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.05Ž Month to date 0.25Ž Normal month to date 1.23Ž Year to date 56.53Ž Normal year to date 45.26Ž Record 0.62Ž (1989) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.08Ž Month to date 0.19Ž Normal month to date 1.47Ž Year to date 38.95Ž Normal year to date 44.24Ž Record 0.62Ž (1995) High/Low 90/80 Normal High/Low 88/69 Record High 93 (2017) Record Low 53 (2000) High/Low 89/79 High/Low 88/81 Normal High/Low 86/68 Record High 92 (2009) Record Low 51 (2000)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. 0.25 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 56.53 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 89 61 pc 81 59 s Bradenton 87 77 t 87 67 s Clearwater 88 77 t 85 70 s Coral Springs 90 77 t 89 74 t Daytona Beach 92 69 t 87 66 pc Fort Lauderdale 89 78 t 88 77 t Fort Myers 87 75 t 89 69 t Gainesville 92 65 t 87 56 s Jacksonville 92 64 t 86 57 s Key Largo 86 79 t 86 77 t Key West 88 82 t 88 78 t Lakeland 88 74 t 88 62 s Melbourne 92 73 t 90 72 pc Miami 90 78 t 89 77 t Naples 88 77 t 87 73 t Ocala 91 65 t 88 56 s Okeechobee 89 73 t 89 68 t Orlando 90 71 t 89 65 s Panama City 87 59 pc 80 61 s Pensacola 86 59 pc 81 60 s Pompano Beach 91 77 t 89 76 t St. Augustine 92 69 t 84 65 s St. Petersburg 88 74 t 86 66 s Sarasota 86 75 t 86 68 pc Tallahassee 86 57 pc 81 56 s Tampa 90 76 t 89 68 s Vero Beach 90 74 t 89 72 t West Palm Beach 90 74 t 89 72 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:15a 11:42a 6:01p 11:13p Fri. 4:41a 12:27p 6:54p 11:36p Today 2:52a 9:58a 4:38p 9:29p Fri. 3:18a 10:43a 5:31p 9:52p Today 1:57a 8:52a 3:50p 8:13p Fri. 2:15a 9:40a 4:56p 8:28p Today 4:47a 12:11p 6:33p 11:42p Fri. 5:13a 12:56p 7:26p --Today 1:07a 8:37a 2:53p 8:08p Fri. 1:33a 9:22a 3:46p 8:31p SW 7-14 1-3 Light W 10-20 4-8 HeavyFt. Myers 87/75 storms all day Punta Gorda 89/75 storms all day Sarasota 86/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Oct 16 Full Oct 24 Last Oct 31 New Nov 7 Today 9:46 a.m. 9:11 p.m. Friday 10:44 a.m. 9:53 p.m. Today 7:26 a.m. 7:04 p.m. Friday 7:26 a.m. 7:03 p.m. Today 7:59a 1:46a 8:24p 2:11p Fri. 8:54a 2:42a 9:19p 3:07p Sat. 9:50a 3:37a 10:15p 4:02p MICHAEL Monterrey 82/70 Chihuahua 84/55 Los Angeles 72/59 Washington 79/57 New York 76/61 Miami 90/78 Atlanta 79/51 Detroit 58/39 Houston 82/60 Kansas City 53/36 Chicago 50/34 Minneapolis 41/28 El Paso 79/60 Denver 47/31 Billings 44/29 San Francisco 68/52 Seattle 63/46 Toronto 69/42 Montreal 60/48 Winnipeg 34/22 Ottawa 70/42 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 10/11/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 70 49 pc 69 49 c Anchorage 54 44 pc 51 41 r Atlanta 79 51 r 75 54 s Baltimore 79 55 r 64 46 s Billings 44 29 pc 59 33 pc Birmingham 77 49 pc 73 53 s Boise 58 36 s 62 37 s Boston 72 61 r 65 45 pc Buffalo 71 45 r 51 41 c Burlington, VT 71 51 r 55 40 c Charleston, WV 72 41 r 60 44 s Charlotte 78 53 r 75 52 s Chicago 50 34 s 48 32 pc Cincinnati 63 39 pc 58 41 s Cleveland 67 46 r 54 42 pc Columbia, SC 82 58 r 78 55 s Columbus, OH 64 42 r 57 40 s Concord, NH 63 54 r 60 37 pc Dallas 71 57 s 72 60 pc Denver 47 31 r 59 34 c Des Moines 47 34 s 44 33 r Detroit 58 39 pc 53 37 pc Duluth 38 26 sn 41 29 pc Fairbanks 48 27 c 49 32 pc Fargo 36 23 c 42 32 s Hartford 74 57 r 61 42 pc Helena 49 31 s 57 33 s Honolulu 84 72 pc 84 72 sh Houston 82 60 s 81 66 s Indianapolis 56 37 s 54 36 pc Jackson, MS 75 51 s 74 55 s Kansas City 53 36 s 46 34 r Knoxville 72 47 r 66 50 s Las Vegas 77 64 pc 80 64 s Los Angeles 72 59 pc 81 62 pc Louisville 67 43 s 62 41 s Memphis 69 47 s 67 53 s Milwaukee 49 34 pc 47 32 pc Minneapolis 41 28 c 44 34 pc Montgomery 83 51 pc 78 54 s Nashville 69 43 s 65 45 s New Orleans 83 61 s 80 65 s New York City 76 61 r 62 49 pc Norfolk, VA 85 64 r 70 55 s Oklahoma City 61 48 s 67 42 sh Omaha 48 36 s 46 35 r Philadelphia 79 57 r 64 47 pc Phoenix 82 66 pc 80 65 sh Pittsburgh 71 43 r 52 39 c Portland, ME 59 54 r 62 39 pc Portland, OR 70 44 s 70 46 s Providence 74 62 r 63 44 pc Raleigh 79 55 r 72 50 s Salt Lake City 55 36 r 58 37 s St. Louis 59 40 s 50 37 r San Antonio 78 61 s 82 70 pc San Diego 71 62 pc 75 67 pc San Francisco 68 52 s 74 56 s Seattle 63 46 pc 63 48 s Washington, DC 79 57 r 66 49 s Amsterdam 72 57 pc 70 59 pc Baghdad 100 75 pc 99 74 pc Beijing 65 38 s 68 40 pc Berlin 74 51 s 74 51 pc Buenos Aires 61 51 c 63 47 c Cairo 83 68 s 83 68 pc Calgary 41 33 pc 50 27 pc Cancun 88 75 pc 88 74 t Dublin 60 51 r 62 52 r Edmonton 44 34 pc 46 24 sn Halifax 50 49 r 63 46 c Kiev 60 43 s 60 37 s London 70 55 r 68 61 pc Madrid 71 53 t 73 53 pc Mexico City 72 58 t 73 58 t Montreal 60 48 r 52 36 c Ottawa 70 42 r 50 35 c Paris 78 56 t 76 59 pc Regina 38 26 c 44 24 sh Rio de Janeiro 81 74 r 83 76 pc Rome 74 62 c 76 60 pc St. Johns 41 30 pc 45 41 r San Juan 87 77 sh 87 77 sh Sydney 62 59 sh 64 59 c Tokyo 78 65 c 70 58 c Toronto 69 42 c 51 39 c Vancouver 57 45 pc 58 43 s Winnipeg 34 22 c 42 32 sHigh .................... 94 at Harlingen, TXLow ................. 21 at South Pass, WY(For the 48 contiguous states yesterday)81On Oct. 11, 1984, 25-foot waves off Vancouver Island, B.C., capsized eight “ shing boats, killing “ ve people. Q: Mistake Island, Maine, is appropriately named, why?A: On average it is foggy there 1,580 hours each year 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 89/76 88/75 88/75 89/75 89/75 89/74 88/74 88/73 88/74 90/76 87/77 87/79 88/77 87/75 89/75 89/75 89/76 90/75 89/75 88/74 89/74 89/73 89/72 88/74 88/75 87/79 88/78 88/76 90/75 89/74 87/77 88/75 86/75 88/77 87/79 88/76 87/76 89/76Forecasts and graphics provided by AccuWeather, Inc. 2018 239.418.0999 € BetterVision.netSCHEDULE YOUR FREE CATARACT SCREENING* Go Where the Pros Go I can see now as well as I did in my 20s, which is SO EXCITING! I am now living life to the fullest since I decided to have my cataracts removed. Dont go through life with a problem you can remedy. Call Dr. Frantz!   Mike Ditka Frantz EyeCare Cataract Patient, Renowned Hall of Fame Football Player & Coach Jonathan Frantz, MD, FACS (left) pictured with Mike Ditka* 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.adno=3619311-1

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 93 7.00 -22.2AAR AIR .30 .7 80 51.52 36.46 254 43.99 +12.0ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2232 21.54 -19.7ABM ABM .70 2.2 20 44.70 28.17 1020 32.37 -14.2ADT Inc n ADT ... ... ... 9.84 6.93 2214 8.14 +4.1sAES Corp AES .52 3.5 12 14.86 9.86 7697 14.78 +36.5AFLAC s AFL 1.04 2.2 14 48.19 41.02 5314 46.33 AG MtgeIT MITT 2.00f 11.5 9 19.95 16.31 141 17.43 -8.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 2 25.50 +.6AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 4 25.16 -.7AGCO AGCO .60 1.1 25 75.95 56.36 948 56.90 -20.3AH Belo AHC .32 7.3 ...dd 5.80 4.25 15 4.41 -8.1AK Steel AKS ... ... 21 6.80 4.00 12518 4.57 -19.3AMC Ent AMC .68 3.6 ...dd 21.45 10.80 1411 18.75 +24.2AMCON DIT .72 .9 19 100.00 80.95 82.30 -15.9AMN Hlth AMN ... ... 20 68.20 37.71 326 51.40 +4.4ARC Docu ARC ... ... 18 4.84 1.62 223 2.66 +4.3ASA Gold ASA .04e .5 ...q 12.36 8.18 127 8.85 -21.8AT&T Inc T 2.00 6.1 6 39.32 30.13 45465 32.85 -15.5AT&T 66 n TBB ... ... ... 26.72 24.13 89 24.30 -6.9A10 Ntwks ATEN ... ... ...dd 8.25 5.63 352 5.65 -26.8AU Optron AUO .18e ... ... 4.76 3.40 1470 3.99 +7.8AVX Cp AVX .46 2.8 ...cc 21.48 14.51 399 16.22 -6.2AXA EqH n EQH .13p ... ... 23.21 19.90 935 21.38 AZZ Inc AZZ .68 1.5 18 56.05 39.50 320 44.26 -13.4Aarons AAN .12 .2 11 56.00 34.29 684 49.75 +24.8AbbottLab ABT 1.12 1.6 29 74.15 53.61 10552 68.92 +20.8AbbVie ABBV 3.84 4.1 17 125.86 85.24 4955 93.08 -3.8AberFitc ANF .80 4.2 11 29.69 11.62 2418 19.03 +9.2tAbdAsPac FAX .42 10.5 ...q 5.18 4.00 972 3.99 -18.2tAbdAustEq IAF .70e 12.9 ...q 6.77 5.58 73 5.43 -14.8tAbdnChile CH .58e 9.0 ...q 9.64 6.50 128 6.41 -28.2AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 46 8.11 -8.0AbdEMSmC ABE .21e 1.4 ...q 15.82 13.81 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.79 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 -2.4tAbdJapnEq JEQ .48e .7 ...q 9.89 8.06 32 8.04 -10.8AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 12.22 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.69 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 381 27.66 +1.1Accenture ACN 2.92 1.8 26 175.64 136.03 2737 161.74 +5.7tAccoBrds ACCO .24 2.3 18 14.63 10.63 447 10.53 -13.7AcmeU ACU .44 2.1 21 25.55 18.51 4 20.98 -10.3AcornInt rs ATV ... ... ... 38.86 13.50 1 20.49 +16.1ActiniumP ATNM ... ... ...dd .87 .33 586 .77 +16.0Act 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 12 21.83 +2.1Actuant ATU .04 .2 ...dd 31.00 21.50 399 25.30 Acuity AYI .52 .4 14 186.99 109.98 906 121.26 -31.1Acushnet n GOLF ... ... ... 27.87 16.91 236 24.71 +17.2AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 284 15.79 +5.1AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 112 19.46 -1.9AdmRsc AE .88 2.2 ...dd 50.59 37.63 8 39.93 -8.2Adecaogro AGRO ... ... ... 10.91 6.93 464 7.45 -27.9tAdient n ADNT 1.10 3.5 ... 86.27 33.30 3227 31.59 -59.9AdtalemGl ATGE .36 .8 19 56.45 30.71 613 47.37 +12.7AdvAuto AAP .24 .1 29 171.50 78.81 932 163.17 +63.7AdvDisp n ADSW ... ... ... 27.93 21.50 459 26.42 +10.4AdvDrainS WMS .32 1.1 24 33.50 17.90 212 28.64 +20.1tAdvansx n ASIX ... ... ... 46.51 32.29 183 31.86 -24.3tAdvClayCv AVK 1.13 7.7 ...q 16.50 14.62 321 14.68 -7.6AdvCCvII 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 .7 ...q 64.00 47.31 21 48.25 -18.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 19.60 32 19.14 -10.9AdvSh ef n CWS ... ... ... 32.47 29.04 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 1 37.25 +6.4AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.57 +.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 9 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 65 47.80 -1.2AdvSStarG VEGA ... ... ...q 32.34 29.58 31.66 +2.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 6 67.14 -6.0AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.09 -3.1tAdMadIntl FWDI .37e 1.4 ...q 33.10 27.24 0 27.03 -13.0AdMadDm FWDD .18e .3 ...q 57.19 50.34 1 53.73 +.5AdvActBear HDGE ... ... ...q 8.58 7.22 757 7.97 +1.7Aecom ACM ... ... 12 39.90 30.95 1153 31.93 -14.1AegeanMP ANW .08 6.1 3 5.10 .60 375 1.31 -69.5Aegon AEG .25e 3.9 ... 7.48 5.50 1516 6.37 +1.1tAegon cap AEH 1.59 6.3 ... 26.52 25.03 434 25.10 -2.8Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 46 25.33 -2.4Aegon t AEB .77 3.3 ... 25.49 22.60 21 23.04 -4.8Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.29 2244 54.15 +2.9Aerocntry ACY ... ... 3 17.34 12.05 0 14.58 -4.3AerohiveN HIVE ... ... ...dd 6.50 3.55 482 3.96 -32.1AerojetR AJRD ... ... ...dd 37.70 24.41 653 31.04 -.5Aetna AET 2.00 1.0 20 206.66 149.69 5793 203.41 +12.8tAffilMgrs AMG 1.20 .9 10 216.99 130.52 753 127.25 -38.0Agilent A .60 .9 78 75.00 60.42 3052 66.67 -.4Agnico g AEM .44 ... 42 49.80 32.18 2292 34.69 -24.9AgreeRlt ADC 2.16 4.1 28 57.49 43.74 318 52.82 +2.7Air Inds AIRI .60 43.5 ... 1.95 1.27 17 1.38 -18.3AirLease AL .40 .9 6 50.70 40.26 654 42.68 -11.2AirProd APD 4.40 2.7 24 175.17 151.93 1172 160.60 -2.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 7 25.30 18.97 489 20.62 -11.8AlaPw pf Q ALPpQ 1.25 5.3 ... 27.05 23.10 25 23.69 -10.9AlamoGp ALG .44 .5 24 120.58 88.12 39 90.77 -19.6AlamosGld AGI .02 .4 ... 7.30 4.06 1278 4.61 -29.2AlaskaAir ALK 1.28 2.1 8 82.68 57.53 2616 60.23 -18.1AlbnyIn AIN .68 .9 32 82.20 55.80 129 71.76 +16.8Albemarle ALB 1.34f 1.4 15 144.99 86.75 1833 95.67 -25.2tAlcoa Cp AA ... ... 18 62.35 37.41 4309 36.06 -33.1AlexB Inc ALEX .28 1.4 28 29.99 20.50 330 20.66 -25.5Alexanders ALX 18.00 5.2 ... 436.80 332.98 6 343.00 -13.4AlexREE ARE 3.72 3.0 31 134.37 114.00 725 124.71 -4.5AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 0 34.32 -7.2AlexcoR g AXU ... ... ... 1.79 1.00 65 1.03 -35.2AlgonPw n AQN .51f ... ... 11.34 9.45 181 9.84 -11.8tAlibaba BABA ... ... 41 211.70 146.47 55521 138.29 -19.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 66 .72 -80.4AllegCp Y ... ... ...cc 659.88 529.81 46 622.37 +4.4AllegTch ATI ... ... ...dd 30.25 21.02 1856 27.64 +14.5Allegion ALLE .84 1.0 ... 92.87 73.85 871 84.56 +6.3Allergan AGN 2.88 1.5 12 209.00 142.81 1738 187.14 +14.4Allergn pfA AGNpA 55.00 10.1 ... 749.22 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 320 77.40 +4.1AlliCAMun AKP .70 5.2 ...q 14.11 12.49 18 13.44 -1.1AlliData ADS 2.28 1.0 13 278.33 192.02 511 220.70 -12.9tAlliBNtlMu AFB .75 6.3 ...q 13.99 11.88 86 11.86 -11.5tAlliBGlbHi AWF .84 7.4 ...q 13.12 11.46 275 11.41 -10.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 31.24 24.01 302 29.27 +16.8AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1737 43.91 +3.1AlliGlCvInc NCV .78 11.8 ...q 7.28 6.41 437 6.59 -6.3AlliGblCv2 NCZ .69 12.0 ...q 6.38 5.70 601 5.74 -7.6AlliNFJDv NFJ 1.20 9.7 ...q 13.81 12.29 323 12.42 -4.8AlliGlEqCv NIE 1.52 7.1 ...q 23.96 19.47 184 21.53 +1.9tAllz24Tgt n CBH ... ... ... 10.05 8.75 84 8.85 -2.7AllnzgDI&Cv ACV 2.00 9.1 ...q 25.31 20.34 75 22.05 +1.0tAlldCap47 AFC 1.72 6.8 ... 26.31 25.12 13 25.15 -1.3AllisonTrn ALSN .60 1.2 18 53.76 36.06 1681 49.77 +15.6Allstate ALL 1.84 1.9 14 105.36 88.29 2344 96.87 -7.5Allstat pfA ALLpA 1.41 5.9 ... 26.20 23.67 20 24.09 -5.9Allstate 53 ALLpB 1.28 5.2 ... 27.28 24.54 49 24.73 -5.8Allstat pfC ALLpC 1.69 6.7 ... 26.48 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.6 ... 27.98 25.30 5 25.32 -4.1Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 60 25.34 -3.5Allstat pfF ALLpF 1.56 6.2 ... 27.59 25.02 32 25.11 -5.6AllyFincl ALLY .60 2.3 11 31.29 23.90 4214 26.28 -9.9tAlmadM n AAU ... ... ... 1.23 .55 561 .54 -48.1 AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 26.74 2 29.29 -4.6tAlpValuIntl IVAL 1.35e 4.7 ... 35.03 29.38 15 28.94 -12.4tAlpMoIntQ IMOM ... ... ...q 33.00 26.58 24 26.02 -14.3AlpMoUSQ QMOM ... ... ... 34.35 27.56 2 30.24 +5.7tAlpArcVl n VMOT ... ... ... 31.39 27.17 230 27.01 -6.8AlphaPro APT ... ... 17 4.25 3.15 12 3.46 -13.5AlpGDDiv 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 42.82 -4.7AlpsEqSect EQL 1.83e 2.6 ...q 73.82 65.11 5 71.27 +2.5AlpDisrTc n DTEC ... ... ... 30.48 24.40 89 26.31 +4.4AlpBzSoMed BUZ ... ... ... 39.28 30.28 4 35.99 +12.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 20 34.25 -1.4Alps RivDiv RFDA ... ... ... 34.12 29.89 13 31.79 +.4tAlpRvrCare RFCI ... ... ... 26.24 23.62 16 23.63 -4.3tAlpRivUncn RFUN ... ... ... 26.52 24.98 14 24.95 -4.2AlpSprtJG SGDJ ... ... ...q 37.25 22.99 10 24.03 -28.5AlpMedBrk SBIO ... ... ...q 39.61 29.15 119 34.49 +5.2AlpSprotG SGDM .12e .8 ...q 22.54 14.69 27 15.70 -24.2AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 1 36.54 +.8tAlpEDvDg EDOG .73e 3.6 ...q 27.38 20.46 24 20.38 -19.8AlpAlerEn ENFR 1.35e 6.1 ...q 24.16 19.24 9 22.00 -4.7tAlpIntDvDg IDOG 1.47e 5.7 ...q 30.26 25.67 87 25.69 -10.3AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 34 42.20 +1.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 20 24.43 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 129 45.05 -1.6AlpAlerMLP AMLP 1.35e 12.6 ...q 11.89 9.01 15627 10.72 -.6Alteryx n AYX ... ... ... 63.18 20.37 2958 49.05 +94.1Altice n ATUS ... ... ...dd 25.23 14.60 3439 17.90 -6.2AltisrcAst AAMC ... ... ...dd 88.25 50.06 3 53.00 -35.0AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.1 20 74.38 53.91 11555 62.91 -11.9AlumChina ACH ... ... ... 23.08 9.20 85 10.08 -43.8ATrFn pfA AFSIpA 1.69 11.2 ... 24.67 13.96 5 15.12 -26.6AmTrF pfB AFSIpB 1.81 11.7 ... 25.23 12.92 12 15.45 -29.3AmTrF pfC AFSIpC 1.91 11.7 ... 25.00 14.91 6 16.34 -27.3AmTrF pf F AFSIpF ... ... ... 23.46 13.93 41 15.30 -25.5AmTrF pfE AFSIpE ... ... ... 25.71 14.80 13 16.33 -28.8AmTrFn 7.5 AFST ... ... ... 26.94 23.30 4 24.57 -5.1AmTrFn 55 AFSS 1.81 7.8 ... 26.00 20.61 6 23.27 -6.9AmTrF pfD AFSIpD 1.88 11.9 ... 24.80 14.42 17 15.79 -28.8AmberRd AMBR ... ... ...dd 10.41 6.14 121 9.22 +25.6Ambev ABEV .05e 1.1 8 7.43 4.28 27428 4.55 -29.6AmbowEd n AMBO ... ... ... sAmeren AEE 1.83 2.8 23 66.64 51.89 1453 65.94 +11.8Ameresco AMRC ... ... 20 15.35 7.55 211 12.35 +43.6AMovilL AMX .17e 1.1 23 19.91 14.85 3345 15.54 -9.4AmMovl A AMOV ... ... ... 19.87 14.77 2 15.63 -8.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 282 36.95 -3.4AmAxle AXL ... ... 5 20.27 13.96 2738 16.14 -5.2AmCampus ACC 1.84 4.5 50 45.50 34.52 486 40.85 -.4AEagleOut AEO .55 2.6 15 29.88 12.51 5512 21.22 +12.9AEP AEP 2.48 3.4 17 78.07 62.71 2986 72.70 -1.2AEqInvLf AEL .24f .7 15 38.56 27.06 305 34.95 +13.7AmExp AXP 1.56f 1.5 15 111.77 87.54 4476 103.57 +4.3AFnclGrp AFG 1.60f 1.5 19 121.69 101.02 339 109.13 +.5tAFnclGp 54 AFGE 1.56 6.2 ... 26.92 25.03 32 25.08 -4.3AFnclGp 55 AFGH 1.50 6.1 ... 27.11 24.71 23 24.78 -5.5AHm4Rent AMH .20 1.0 ... 23.34 18.39 2910 20.86 -4.5AHm4R pfC AMHpC 1.38 4.8 ... 28.67 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.87 12 23.90 -12.7AHm4R pfE AMHpE 1.59 6.8 ... 27.53 23.25 28 23.45 -12.5tAH4Rn pfG AMHpG 1.47 6.7 ... 26.38 22.08 5 22.08 -12.3tAHm4R pfF AMHpF ... ... ... 26.27 22.20 8 22.58 -11.7AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4568 52.39 -12.1AMidstrm AMID .41 6.6 ...dd 15.25 5.30 450 6.21 -53.5AmrRlty ARL ... ... ...dd 21.57 8.75 3 16.26 +26.5AmRenAs n ARA ... ... ... 24.07 9.91 101 20.01 +15.0AmShrd AMS ... ... 17 3.95 2.25 28 3.58 +37.9sAmStsWtr AWR 1.02 1.7 37 61.74 50.06 178 61.26 +5.8AmTower AMT 3.16f 2.2 42 155.28 130.37 3517 145.50 +2.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .5 ...cc 24.00 17.40 89 17.54 -10.7AmWtrWks AWK 1.82 2.0 39 92.37 76.04 949 90.49 -1.1AmerSilvr n USAS ... ... ... 3.65 stAmercldR COLD ... ... ... 25.41 24.47 838 24.77 Amerigas APU 3.80 9.4 33 48.37 38.67 250 40.40 -12.6Ameriprise AMP 3.60 2.5 11 183.90 129.87 911 143.54 -15.3AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1652 90.84 -1.1Ametek AME .56f .8 31 81.92 66.74 1541 74.18 +2.4tAmiraNatF ANFI ... ... ... 6.21 1.54 269 1.51 -63.8tAmpco AP ... ... ...dd 18.60 4.91 60 4.74 -61.8Amphenol APH .92 1.1 33 97.56 80.42 1550 86.40 -1.6AmpioPhm AMPE ... ... ... 4.95 .35 1148 .50 -87.8AmpSrLn n YESR ... ... ... 28.57 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.08 3 29.16 +.6AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .59 1230 .59 -41.6Amrep AXR ... ... ... 9.88 6.44 1 7.05 +.4Anadarko APC 1.00 1.5 79 76.70 46.75 4412 68.00 +26.8Anadrk 18 AEUA 3.75 11.4 ... 39.55 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 8.5 24 55.21 40.66 426 48.35 +4.7Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.05 -1.1AnglogldA AU ... ... ... 12.00 7.08 2936 8.82 -13.4tABInBev BUD 3.19e 3.8 21 126.50 85.14 1455 85.01 -23.8Anixter AXE ... ... 14 88.85 56.25 115 63.79 -16.1Annaly NLY 1.20e 11.9 11 12.40 9.95 13312 10.11 -15.0Annaly pfC NLYpC 1.91 7.6 ... 25.99 25.00 28 25.20 -1.2Annaly pfD NLYpD 1.88 7.5 ... 25.81 24.06 50 25.13 -.9Annaly pfG NLYpG 1.63 6.9 ... 24.86 23.35 51 23.69 -4.4Annaly pfF NLYpF ... ... ... 26.59 24.54 99 25.03 -3.1Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 2458 18.56 -5.9sAnteroMid AM 1.56f 4.6 26 34.18 24.20 1212 34.03 +17.2AnteroRes AR 1.00 5.2 40 22.69 16.31 6105 19.17 +.9Anthem ANTM 3.00 1.1 17 280.43 182.31 1944 272.65 +21.2Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 13.5 9 6.09 4.43 543 4.44 -18.4Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 1 25.57 -3.3Anwrth pfB ANHpB 1.56 6.4 ... 29.84 24.41 24.50 -10.8Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 3 24.85 -1.2Aon plc AON 1.60 1.1 30 158.77 130.87 1077 151.14 +12.8Apache APA 1.00 2.2 29 50.03 33.60 5424 46.40 +9.9AptInv AIV 1.52 3.5 25 45.64 37.97 1414 43.48 -.5AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 3 25.52 -6.9ApolloCRE ARI 1.84 9.9 12 19.57 17.56 951 18.66 +1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 21 25.17 -2.5ApolloGM APO 1.95e 6.2 11 37.35 28.00 2233 31.40 -6.2ApollG pfA APOpA 1.59 6.6 ... 26.62 23.98 22 24.24 -7.8ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 24 24.05 -3.1ApolloI 43 AIY 1.72 6.9 ... 26.70 24.96 4 25.03 -4.0tApollSrFlt AFT 1.08a 6.9 ...q 18.69 15.68 81 15.59 -3.9ApolloTact AIF 1.20a 7.8 ...q 16.39 15.27 56 15.32 -2.7AppHReit n APLE 1.20 7.1 38 20.19 16.72 1107 16.88 -13.5ApldIndlT AIT 1.20 1.6 20 82.35 59.70 239 73.26 +7.6Aptargrp ATR 1.28 1.2 30 112.31 79.97 456 102.42 +18.7tAptiv APTV .22 .3 15 103.23 76.12 4852 75.63 -10.8AquaAm WTR .88f 2.3 28 39.55 32.37 464 37.54 -4.3Aquantia n AQ ... ... ... 18.49 9.60 243 11.32 -.1sAcquavnt n WAAS ... ... ... 20.25 10.87 216 18.70 +20.5Aramark ARMK .90f 2.2 20 46.09 36.29 1819 40.33 -5.6ArborRT ABR 1.00 8.6 9 12.35 7.89 837 11.65 +34.8Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.53 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 25.32 -.9ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 1 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.81 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 26.12 3991 28.34 -12.3ArchCoal ARCH 1.60 1.8 8 102.61 68.95 214 90.12 -3.3ArchDan ADM 1.34 2.7 21 52.06 38.59 3334 50.14 +25.1Archrock AROC .53f 4.5 24 13.75 8.25 994 11.66 +11.0Arconic ARNC .24 1.1 ...dd 31.17 16.47 3879 21.75 -20.2Arconic pf ARNCp 3.75 4.4 ... 92.00 83.75 3 86.15 +.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 256 6.48 -37.4ArcusBio n RCUS ... ... ... 19.67 10.80 47 13.03 -24.2Ardaugh n ARD .56 3.5 ... 22.33 14.77 77 16.05 -23.9ArdmoreSh ASC ... ... ...dd 9.05 6.18 138 6.61 -17.4AresCmcl ACRE 1.16f 8.5 12 14.77 11.96 127 13.72 +6.4 tAresDyCr ARDC 1.40 9.2 ...q 16.73 15.29 146 15.19 -7.5AresMgmt ARES 1.05e 5.0 14 25.95 18.00 1075 20.93 +4.7AresMg pfA ARESpA 1.75 6.8 ... 27.29 25.31 21 25.83 -2.5Argan AGX 1.00 2.3 15 69.95 34.90 292 42.84 -4.8ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 9 25.16 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 70 61.23 +14.2AristaNetw ANET ... ... 41 313.37 177.92 1607 225.79 -4.2ArkInnova ARKK ... ... ...q 49.87 33.57 775 41.10 +10.8ArkIndInno ARKQ ... ... ...q 37.47 31.08 48 32.22 -2.2ArkGenom ARKG ... ... ...q 34.69 23.41 234 28.48 +16.3ArkWebX.O ARKW .94p .7 ...q 59.98 40.80 433 50.88 +10.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 20 23.19 -4.8Ark IsrTc n IZRL ... ... ... 22.32 19.16 5 20.24 -.6ArlingAst AI 2.20 25.3 ...dd 12.82 8.70 314 8.70 -26.1ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 3 24.40 -.1ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 1 23.83 -1.7ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 1 24.62 -1.3ArmadaHof AHH .80 5.3 20 16.17 12.73 263 14.99 -3.5ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 2 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 18 25.02 ArmourR rs ARR 2.72 12.4 6 27.29 21.40 1074 21.86 -15.0ArmsFloor AFI ... ... 50 20.46 12.03 159 17.35 +2.5ArmstrWld AWI ... ... 15 73.45 49.25 465 65.36 +7.9ArmstW wi AWI/WI ... ... ... 41.30 tArrwDJYld GYLD 1.59e 9.4 ...q 19.24 16.98 10 16.95 -5.8tArrowEl ARW ... ... 10 87.26 70.45 424 68.54 -14.8ArwQVMEq QVM ... ... ...q 30.15 26.13 0 27.76 +.1ArtisanPtr APAM 2.40a 7.7 21 41.45 29.55 821 31.03 -21.4AskanoG g AKG ... ... ... 1.38 .43 152 .86 +21.2AsburyA ABG ... ... 8 77.75 54.51 324 61.79 -3.5AshfordHT AHT .48 8.1 ...dd 8.66 5.42 915 5.90 -12.3Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 3 25.48 +1.2AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 1 23.88 -6.0AshfrH pfG AHTpG 1.84 7.8 ... 25.24 22.23 13 23.56 -6.2AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 8 24.22 -4.7AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 12 23.98 -4.5Ashford AINC ... ... 18 109.82 53.00 17 68.75 -26.1Ashland ASH 1.00f 1.3 43 86.63 64.13 942 77.05 +8.2AsiaPc APB .61e 2.3 ...q 15.71 12.66 2 12.67 -12.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 21 4.18 -14.3AspenIns AHL .96 2.3 ...dd 46.10 34.80 1282 41.76 +2.9Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.73 36 24.90 -8.7AspIns pfD AHLpD 1.41 6.3 ... 26.60 22.08 42 22.42 -13.0AscBnc pfC ASBpC 1.53 6.1 ... 27.50 25.01 2 25.14 -7.5tAsscBc pf D ASBpD ... ... ... 26.16 22.73 5 22.83 -12.1AsscdBanc ASB .60 2.3 16 29.03 23.25 1025 26.28 +3.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 44.25 33.10 27 42.54 +24.8Assurant AIZ 2.24 2.1 52 111.43 84.34 540 105.50 +4.6AssuredG AGO .64 1.5 8 43.07 32.97 462 41.58 +22.8AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 11 25.64 -1.4AsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.61 28 24.80 -5.2AsdGMu03 AGOpF 1.40 5.8 ... 25.81 23.95 6 24.01 -4.2AsteriasBio AST ... ... ...dd 3.40 1.07 81 1.16 -48.4AstraZen s AZN 1.37e 3.6 9 40.16 31.99 3205 38.05 +9.7AtHomGr n HOME ... ... 36 40.97 20.07 1784 26.91 -11.5Atento SA ATTO .34p ... 13 12.90 5.45 104 7.25 -28.6Athene n ATH ... ... ... 55.22 43.09 965 50.49 -2.4AtkoreInt n ATRK ... ... ... 28.67 17.61 396 25.07 +16.9AtlPwr g AT .12 ... ...dd 2.60 1.80 486 2.15 -8.5ATMOS ATO 1.94 2.0 18 98.40 76.46 473 96.02 +11.8AurynRs n AUG ... ... ... 2.27 .97 57 1.10 -32.9AutoNatn AN ... ... 10 62.02 38.62 989 39.85 -22.4Autohome ATHM ... ... 6 119.50 52.93 1270 65.69 +1.6tAutoliv ALV 2.32 2.9 13 115.42 80.85 1225 79.92 -12.7AutoZone AZO ... ... 17 797.89 560.82 298 778.17 +9.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 31.57 767 33.11 -24.9AvalonHld AWX ... ... ...dd 20.20 1.92 62 3.07 +53.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 505 178.36 Avangrid n AGR 1.76f 3.7 37 54.55 45.17 550 47.05 -7.0AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 17 23.76 19.08 1040 19.55 -2.3AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.2 33 123.67 98.15 727 100.48 -12.5AvinoSG g ASM ... ... ... 1.62 .56 253 .65 -51.8Avista AVA 1.49 2.9 29 52.91 47.50 390 51.06 -.8Avon AVP ... ... 19 2.99 1.38 2968 1.92 -10.7tAxalta AXTA ... ... 67 38.20 26.51 4726 26.76 -17.3AXIS Cap AXS 1.56 2.8 ...dd 60.69 47.43 639 55.92 +11.3tAXIS pfD AXSpD 1.38 6.1 ... 25.98 22.63 17 22.60 -10.4tAxisCap pfE AXSpE ... ... ... 25.85 22.27 83 22.53 -10.5AxosFinl AX ... ... 15 45.18 24.20 326 35.20 +17.7tAxosF pf AXO 1.56 6.2 ... 27.40 24.92 9 25.00 -3.2Azul n AZUL ... ... ... 35.05 15.53 1150 21.06 -11.6AzurePwr n AZRE ... ... ... 18.10 11.69 63 11.90 -16.2B -B&G Foods BGS 1.90 7.2 8 39.75 22.00 523 26.36 -25.0B2gold g BTG ... ... 30 3.30 2.10 2505 2.43 -21.6BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 4062 48.73 -2.0BB&T pfD BBTpD ... ... ... 26.35 24.34 55 24.56 -3.5BB&T pfE BBTpE 1.41 5.9 ... 26.20 23.52 121 23.77 -5.9tBB&T pfF BBTpF 1.30 5.7 ... 25.67 22.66 45 22.68 -9.4tBB&T pfG BBTpG 1.30 5.8 ... 25.85 22.58 38 22.55 -10.4tBB&T pfH BBTpH 1.41 5.9 ... 27.33 23.85 70 23.99 -11.1BBVABFrn BFR .25e 2.5 ... 27.45 7.11 537 9.89 -60.8BBX Cap n BBX .04f .6 8 10.17 6.32 229 6.33 -20.6tBCE g BCE 3.02 ... ... 49.06 39.45 1346 39.40 -17.9BG Staffing BGSF 1.20 4.9 29 29.59 14.65 69 24.56 +54.1BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 40.19 3929 47.64 +3.6BHPBil plc BBL 1.66e 4.0 ... 47.92 35.48 2291 41.58 +3.2BP MidPt n BPMP ... ... ... 23.00 16.83 83 18.47 -10.2BP PLC BP 2.38 5.3 24 47.83 36.15 5944 45.15 +7.4BP Pru BPT 3.60e 10.1 6 37.23 18.65 454 35.61 +77.2BRF SA BRFS ... ... ... 14.89 4.65 2950 5.47 -51.4BRT BRT .80f 7.0 9 14.20 9.58 17 11.51 -2.4BT Grp s BT .99e 6.3 ... 18.97 13.53 1495 15.64 -14.2BWX Tech BWXT .64 1.1 29 72.18 57.14 426 58.17 -3.8B&W Ent n BW ... ... ...dd 7.66 .83 678 1.04 -81.7BabShDHi BGH 1.84 10.0 ...q 20.78 18.35 143 18.46 -4.7BadgerMtr s BMI .60f 1.2 49 56.40 41.00 157 48.60 +1.7BakHuGE n BHGE .72f 2.3 ...cc 37.76 25.53 3764 31.92 +.9BallCorp s BLL .40 .9 22 46.69 34.71 4519 43.86 +15.9Ballanty BTN ... ... ...dd 6.55 3.40 3 3.92 -15.7BanColum CIB 1.27e 3.2 ... 51.38 36.38 292 40.00 +.9BancCalif BANC .52 2.8 14 23.40 18.00 412 18.65 -9.7BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 12 25.42 -3.8BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 2 25.83 -2.7BcBilVArg BBVA .27e 4.5 ... 9.54 5.90 4256 5.98 -29.6BcoBrades s BBDO .02r .3 ... 11.90 5.49 2 7.60 -9.8BcoBrad s BBD .06a .7 ... 11.98 6.50 19919 8.45 -9.3BcoLatin BLX 1.54 7.5 11 30.50 19.28 92 20.60 -23.4BcoMacro BMA ... ... 4 136.10 32.00 381 36.19 -68.8BcoSantSA SAN .21e 4.3 ... 7.57 4.82 8131 4.99 -23.7BcoSBrasil BSBR .29e 2.7 6 12.11 7.20 1074 10.55 +9.1BcSanChile BSAC .85e 2.8 ... 35.09 26.41 227 29.98 -4.1BcoChile BCH 2.12e 2.5 ... 104.17 77.86 40 86.52 -8.4BcpSouth BXS .68f 2.1 ... 35.55 30.25 820 31.98 +1.7Bcp NJ BKJ .24b 1.4 21 17.95 14.43 6 16.65 -4.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.5 ...q 24.19 19.66 27 21.02 -3.4BkofAm BAC .60f 2.1 15 33.05 25.12 88241 29.24 -.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.3 ... 25.09 22.64 6 23.64 +1.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.71 23.03 20 23.95 +.5BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 11 1260.49 -4.4tBkAm pfW BACpW 1.66 6.5 ... 27.53 25.64 89 25.69 -5.4BkAm pfY BACpY 1.63 6.3 ... 27.33 25.55 63 25.67 -5.0BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .87 3.24 +51.4tBkAm pfA BACpA ... ... ... 27.51 25.16 85 25.21 -7.3BkAm pfC BACpC ... ... ... 27.83 25.35 67 25.45 -7.3BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 23 23.98 +2.0BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 7 21.72 +.5BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 21.75 +.5Bk of But n NTB 1.28 2.5 17 53.63 34.86 245 52.20 +43.8BkHawaii BOH 2.40 3.0 17 89.09 77.09 266 80.87 -5.6BkMont g BMO 3.84e ... ... 84.71 73.79 1068 80.25 +.3BkNYMel BK 1.12f 2.2 12 58.99 49.39 6212 50.72 -5.8tBkNYM pfC BKpC 1.30 5.6 ... 26.39 23.33 43 23.10 -8.1BkNova g BNS 3.28f ... 8 66.78 55.85 748 56.61 -12.3BankUtd BKU .84 2.4 11 44.97 32.34 935 34.86 -14.4BarHarbr s BHB .80f 2.9 19 32.48 26.10 19 27.56 +2.0Br iPthCrd OILB ... ... ... 79.22 50.24 3 75.38 +27.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.56 3 168.34 +6.3BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 201 20.86 +.5How 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 306 Declined 2546 New Highs 33 New Lows 460 Vol. (in mil.) 4,357 Pvs. Volume 3,441 2,882 2,342 352 2599 16 308 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AO MJJAS 25,560 26,260 26,960 Dow Jones industrialsClose: 25,598.74 Change: -831.83 (-3.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,400 7,760 8,120 Nasdaq compositeClose: 7,422.05 Change: -315.97 (-4.1%) 10 DAYSDOW 26441.73 25593.65 25598.74 -831.83 -3.15% t t s +3.56% DOW Trans. 10973.71 10546.64 10550.92 -445.16 -4.05% t t s -0.58% DOW Util. 750.47 739.14 739.54 -3.44 -0.46% s s s +2.24% NYSE Comp. 12952.71 12620.28 12622.13 -338.32 -2.61% t t t -1.46% NASDAQ 7701.20 7420.56 7422.05 -315.97 -4.08% t t t +7.51% S&P 500 2874.02 2784.86 2785.68 -94.66 -3.29% t t s +4.19% S&P 400 1953.06 1904.69 1905.43 -51.42 -2.63% t t t +0.26% Wilshire 5000 29734.33 28767.48 28767.48 -967.42 -3.25% t t t +3.50% Russell 2000 1621.41 1575.25 1575.41 -46.46 -2.86% t t t +2.60% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, October 11, 2018

PAGE 34

BiP Cmdty DJP ... ... ...q 25.80 22.07 331 24.06 -1.4BarcGsci36 GSP ... ... ...q 18.39 13.65 6 17.76 +14.3BrcEnEu n FLEU ... ... ... 180.26 130.97 131.42 -17.4BiPNickel JJN ... ... ...q 17.50 12.51 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 34.10 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 33 24.10 +5.6BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.9 ... 27.05 25.67 191 25.76 -3.4BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 41.34 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 5.39 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 162.38 110.61 6 126.69 +8.7BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 0 18.38 +2.2Barclay BCS .15e 1.7 ... 12.55 8.76 4499 8.92 -18.2siPthNtGs n GAZB ... ... ... 45.35 36.56 2 44.71 +9.4BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.46 -15.2Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 119 19.25 +10.0B iPVxST rs VXX ... ... ...q 56.50 25.59 115731 34.00 +21.8BarcWomLd WIL ... ... ...q 70.29 63.75 0 69.00 +2.8Barings BBDC 1.20 12.0 ... 11.93 7.57 448 10.01 +24.2Triangle 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 7.9 ...q 16.05 14.70 19 15.18 -.5BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 11 14.63 +3.8BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.2 22 9.10 4.93 271 5.89 -28.5BarnesNob BKS .60 8.3 ...dd 8.00 4.10 3354 7.27 +8.5Barnes B .64 1.0 59 72.87 52.42 453 63.66 +.6Barnwell BRN ... ... ...dd 2.95 1.63 8 1.78 -14.4BarrickG ABX .12 1.0 64 16.83 9.53 20643 11.50 -20.5BasicEn n BAS ... ... ... 26.75 7.43 302 10.72 -54.3BauschHl BHC ... ... 7 28.45 10.94 6595 24.34 +17.1Baxter s BAX .76 1.1 34 78.38 60.78 3102 71.19 +10.1BaytexE g BTE ... ... 4 4.85 2.30 3464 2.64 -12.0tBeazerHm BZH ... ... 11 23.24 10.25 679 10.09 -47.5BectDck BDX 3.00 1.2 98 265.87 195.72 982 242.77 +13.4BectDk pfA BDXA ... ... ... 67.71 54.49 170 61.70 +6.6Belden BDC .20 .3 12 87.15 53.65 411 63.58 -17.6Belden pfB BDCpB ... ... ... 114.45 74.97 30 85.59 -16.9Belltrx g rs BXE ... ... 1 2.79 .84 79 1.09 -36.6Belmond BEL ... ... ...cc 18.69 10.30 771 17.64 +44.0Bemis BMS 1.24 2.8 18 53.00 40.86 524 44.00 -7.9BenchElec BHE .60 2.6 33 35.80 22.81 512 23.11 -20.6Berkley WRB 1.52e 2.0 15 80.68 65.92 518 77.05 +7.5tBerkley pfB WRBpB 1.41 6.0 ... 25.94 23.67 31 23.43 -7.1Berkly pfC WRBpC ... ... ... 27.00 24.45 11 24.82 -5.2tBerkly pfD WRBpD 1.44 6.0 ... 26.50 23.70 24 23.88 -7.9BerkHa A BRK/A ... ... 26 335900.00 270250.03 1 319100.00 +7.2sBerkH B BRK/B ... ... 29 223.94 180.44 7807 213.10 +7.5BerkHBcp BHLB .88 2.2 18 44.25 35.10 146 40.55 +10.8tBerryPlas BERY ... ... 16 61.71 44.94 1269 43.88 -25.2BestBuy BBY 1.80 2.5 23 84.37 52.92 3431 70.78 +3.4tBest Inc n BSTI ... ... ... 13.54 5.06 2492 4.74 -47.2BigLots BIG 1.20 2.8 11 64.42 36.20 946 42.83 -23.7Biglari B BH ... ... 4 269.58 170.00 6 170.50 -32.3tBiglari A BH/A ... ... ... 1036.79 895.36 0 901.42 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 23 345.15 214.44 182 281.82 +18.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 272 35.00 +29.7BioPhrmX BPMX ... ... ...dd .38 .10 4064 .19 +68.2tBioTime BTX ... ... 2 3.16 1.98 1380 1.92 -10.7BirksGrp BGI ... ... ... 2.77 1.01 15 1.22 -6.2tBitautoH BITA ... ... 9 54.42 18.47 1522 18.75 -41.0BlkHillsCp BKH 1.90 3.1 18 69.00 50.49 446 61.57 +2.4BlkHCp un BKHU ... ... ... 74.47 56.40 4 66.48 +.5BlKnight n BKI ... ... 44 56.45 43.50 949 48.05 +8.8BlkStMin n BSM 1.35f 7.7 29 19.29 16.36 106 17.61 -1.8tBlackBerry BB ... ... ...dd 14.55 9.46 7856 9.25 -17.2tBlackRock BLK 12.52f 2.9 17 594.52 459.08 2073 426.76 -16.9Blrk22Gl n BGIO ... ... ... 10.19 8.73 81 8.74 -10.8BlkBldAm BBN 1.58 7.8 ...q 23.59 20.11 253 20.33 -12.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 0 14.94 +2.6BlkCAIT BFZ .87 7.2 ...q 14.55 12.00 65 12.03 -12.7tBlkCorBd BHK .78 6.3 ...q 14.26 12.36 157 12.37 -11.9tBlkCpHiY HYT .84 8.2 ...q 11.47 10.28 833 10.24 -6.4tBlkCrdAllo BTZ .97 8.1 ...q 13.53 11.96 433 11.86 -11.0tBlkDbtStr rs DSU .82 7.5 ...q 11.86 11.07 221 10.96 -6.3BlkEngyRs BGR 1.32 9.4 ...q 15.77 12.82 104 14.09 -.6BlkEnhC&I CII 1.20 7.4 ...q 17.36 14.74 315 16.24 -.9BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 555 9.08 -1.6BlEnhGvIn EGF .66 5.2 ...q 13.87 12.69 2 12.80 -4.5tBlkFltRtInc FRA .81 6.0 ...q 14.63 13.51 288 13.55 -1.7tBlkFloatR BGT .70 5.4 ...q 14.33 13.00 78 12.96 -6.9BlkFL2020 BFO .37 2.6 ...q 15.10 13.46 7 14.13 -2.0tBlkGlbOp BOE 1.16 11.4 ...q 13.08 10.47 541 10.23 -18.2BlkHlthSci BME 2.40 5.9 ...q 44.00 32.81 51 40.38 +10.6tBlkIT BKT .37 6.6 ...q 6.30 5.66 129 5.67 -8.1tBlkIntlG&I BGY .59 11.1 ...q 6.85 5.41 590 5.33 -18.3BlkIQM BKN .74a 5.8 ...q 15.17 12.76 60 12.84 -13.9BlkLtdD BLW .95 6.5 ...q 16.30 14.47 105 14.56 -8.4BlkLTMu BTA .65a 6.0 ...q 12.42 10.79 43 10.87 -9.4BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 14.56 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.4 ...q 18.72 16.56 177 16.69 -8.0tBlkMuIntD MUI .59a 4.8 ...q 14.37 12.42 125 12.41 -10.8tBlkMuNYInt MNE .69 5.7 ...q 14.43 12.19 9 12.18 -10.5BlkMunihCA MUC .64 5.2 ...q 14.94 12.28 108 12.31 -13.3tBlkMunHIQ MFL .86 7.1 ...q 15.29 12.01 166 12.05 -17.6BlMunhNYQ MHN .61a 5.2 ...q 14.22 11.65 150 11.67 -12.8tBlMunhNJQ MUJ .71a 5.7 ...q 14.70 12.33 119 12.38 -14.4tBlkMunihQ MUS .81 7.2 ...q 13.99 11.19 26 11.19 -16.4BlkMunHQ2 MUE .82 7.1 ...q 14.32 11.35 213 11.50 -17.3BlMunyCAQ MCA .88 7.0 ...q 15.52 12.43 78 12.47 -14.9BlkMunyInv MYF .97 7.0 ...q 15.78 13.58 20 13.82 -6.9BlkMunyIQ MFT .85 7.1 ...q 14.54 12.06 23 12.07 -13.4BlkMYMIQ MIY .83 6.8 ...q 14.35 12.17 75 12.24 -12.6BlMunyNYQ MYN .57a 5.1 ...q 13.36 11.15 121 11.26 -12.8BlkMunyPaQ MPA .86 6.9 ...q 14.69 12.42 27 12.50 -12.9tBlMunyQlty MQY .96 7.5 ...q 16.09 12.74 254 12.75 -16.0tBlkMuniyQ3 MYI .70 6.0 ...q 14.46 11.60 222 11.61 -15.9BlkMuniast MUA .65a 5.2 ...q 15.84 12.52 95 12.60 -15.8Blk2018 BPK .06 .4 ...q 15.09 14.71 38 15.06 +2.0BlkMu2020 BKK .47a 3.2 ...q 15.58 14.70 28 14.83 -1.1tBlkMuBdT BBK .76a 5.7 ...q 15.54 13.18 41 13.22 -12.7BlkMuIIQ BAF .82 6.5 ...q 15.58 12.57 49 12.64 -14.7tBlkMunIIT BBF .87 6.9 ...q 15.80 12.70 41 12.66 -9.7tBlkMuIQT BYM .86 7.1 ...q 15.03 12.37 105 12.28 -13.5BlkMuIT BFK .78 6.4 ...q 14.39 12.10 132 12.26 -13.0BlkMuIT2 BLE .95a 6.9 ...q 15.20 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.3 ...q 22.86 20.11 242 20.15 -9.8BlkMunienh MEN .73a 7.3 ...q 12.26 9.74 129 9.96 -14.6tBlkMunihld MHD .89a 6.1 ...q 17.39 14.55 40 14.71 -11.0tBlkMunihd2 MUH .81a 6.3 ...q 15.61 12.83 43 12.85 -13.1BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.7 ...q 15.90 13.00 50 13.05 -15.5BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1BlMunyldCA MYC .74a 6.3 ...q 15.60 12.30 109 12.41 -16.1tBlkMuniyld MYD .80a 6.2 ...q 15.04 12.99 119 13.00 -10.5tBlkMunyNJ MYJ .90 7.1 ...q 16.36 12.73 97 12.76 -19.2tBlMunQlt2 MQT .80 7.2 ...q 13.40 11.33 107 11.24 -14.2BlkNJMB 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 14.97 14.66 11 14.93 +1.6BlkNYMB BQH .74 5.9 ...q 15.65 12.50 0 12.57 -14.6BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 1 12.25 -6.9BlkNYIT BNY .83 7.0 ...q 15.27 11.70 28 11.82 -17.3BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6BlkRsCmdy BCX .79 9.1 ...q 10.50 8.57 248 8.60 -12.0BlkSciTch BST 1.20 3.8 ...q 36.20 24.89 319 31.57 +18.3tBlkStMT BSD .78a 6.5 ...q 14.40 12.00 22 11.95 -12.6BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 44 19.90 -8.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.2 ...q 18.51 17.01 55 17.34 -3.7tBlkstGSOSt BGB 1.26 8.2 ...q 16.21 15.42 268 15.45 -1.7Blackstone BX 2.70e 7.8 13 40.60 29.58 9514 34.78 +8.6BlkstnMtg BXMT 2.48 7.6 12 34.58 29.51 883 32.80 +1.9BlkLSCrInc BGX 1.18 7.5 ...q 17.05 15.60 75 15.78 -.9BlockHR HRB 1.00 3.8 10 29.81 22.45 2969 26.61 +1.5BlonderT BDR ... ... ...dd 2.20 .38 37 1.13 +86.5tBlueAprn n APRN ... ... ...dd 5.55 1.37 3901 1.34 -66.7BlueCapRe BCRH 1.20 12.2 ...dd 18.20 9.10 44 9.80 -18.7BluegVac n BXG .60 4.0 ... 26.22 13.00 85 14.90 -18.4BlueLinx rs BXC ... ... 8 46.42 7.57 348 27.12 +177.9BluerkRsd BRG 1.16 12.5 ...dd 11.81 7.02 143 9.31 -7.9BluerkRs pf BRGpA 2.06 8.1 ... 26.71 24.53 5 25.30 -4.1BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 23.90 -5.2BluerkR pfC BRGpC 1.91 7.7 ... 26.38 22.48 7 24.96 -1.9Boeing BA 6.84 1.9 34 394.28 254.50 5828 367.47 +24.6tBoiseCasc BCC .28 .9 12 49.30 33.03 503 32.58 -18.3BonanzaCE BCEI ... ... ...dd 40.38 23.66 258 28.98 +5.0BootBarn BOOT ... ... 12 31.62 7.37 512 24.91 +50.0BoozAllnH BAH .76 1.6 23 52.56 35.21 942 48.08 +26.1tBorgWarn BWA .68 1.8 11 58.22 40.75 4815 38.58 -24.5BostBeer SAM ... ... 33 329.95 160.40 159 270.76 +41.7BostProp BXP 3.80f 3.2 28 132.82 111.57 620 119.06 -8.4BosProp pfB BXPpB 1.31 5.6 ... 26.36 21.82 12 23.30 -7.7BostonSci BSX ... ... 28 39.44 24.54 12188 36.11 +45.7BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 268 10.78 -2.8BovieMed BVX ... ... ...dd 7.62 2.28 168 5.76 +121.5BowlA BWL/A .68 4.5 42 16.64 13.61 1 15.00 Box Inc n BOX ... ... ...dd 29.79 17.53 5142 18.98 -10.1BoydGm BYD .24 ... 21 40.44 26.96 1609 31.08 -11.3BradyCp BRC .85f 2.1 24 47.35 35.00 250 40.68 +7.3BraemHot BHR .64 6.1 8 12.10 8.44 134 10.56 +8.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.8 18 18.69 14.90 1109 15.08 -17.1BrasilAgro LND ... ... ... 4.55 3.21 118 3.55 +1.3Braskem BAK .78e 2.8 ... 33.73 21.32 506 28.34 +7.9BridgptEd BPI ... ... 15 13.63 5.31 149 9.70 +16.9BrigStrat BGG .56 3.0 11 27.34 16.26 230 18.40 -27.5BrightHrz BFAM ... ... 51 120.07 84.38 168 112.36 +19.5tBrghtSch n BEDU ... ... 74 28.18 9.60 172 9.65 -48.3BrghtSph BSIG ... ... ...cc 16.31 11.89 933 12.52 -22.7Brinker EAT 1.52 3.3 15 54.14 29.94 1627 46.18 +18.9Brinks BCO .60 .9 ...dd 88.10 64.09 704 64.85 -17.6BrMySq BMY 1.60 2.6 60 70.05 49.96 10420 60.77 -.8BristowGp BRS .28 2.3 ...dd 18.91 8.22 515 12.24 -9.1BritATob s BTI 2.24e 5.0 ... 71.45 43.53 4573 44.92 -32.9BrixmorP BRX 1.10 6.9 13 19.30 13.74 4848 15.97 -14.4BroadrdgF BR 1.94f 1.6 35 138.24 81.70 820 118.85 +31.2Brookdale BKD ... ... ...dd 11.09 6.28 2316 9.08 -6.4BrkfdAs g s BAM .60 1.4 15 45.04 37.22 2460 42.20 -3.1BrookBus n BBU .25 .6 ... 46.55 29.00 40 41.18 +19.3BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 21.50 12 22.70 -21.2BrkGblInf INF 1.40 11.6 ...q 13.63 11.02 60 12.03 -7.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 291 38.80 -13.4BrkRlAs n RA .20p ... ... 24.36 21.06 154 22.43 -4.0 tBrkfReEn BEP 1.96 6.7 ... 35.34 29.57 194 29.32 -16.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 26 31.55 24.28 1091 28.65 BrownFA s BF/A .79 1.7 29 57.70 41.01 29 47.31 -5.4BrownFB s BF/B ... ... 27 59.58 43.31 1701 47.26 Brunswick BC .76 1.3 16 69.82 48.04 714 59.71 +8.1Buckeye BPL 5.05 14.0 11 59.67 32.03 550 36.05 -27.2Buckle BKE 1.00e 4.7 11 29.65 15.10 858 21.49 -9.5Buenavent BVN ... ... ...dd 16.80 11.67 1067 13.07 -7.2BldBear BBW ... ... 25 10.45 7.25 106 8.06 -12.4BungeLt BG 2.00 3.0 30 83.20 61.28 1746 67.45 +.6BurlStrs BURL ... ... 32 175.48 87.20 1149 149.26 +21.3BylineBc n BY ... ... ... 24.80 19.02 22 22.01 -4.2C -C&J Eng n CJ ... ... ... 36.57 18.86 954 20.44 -38.9CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 15.12 -.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.12 -4.6CAE Inc g CAE .36 ... ... 21.70 16.84 191 18.96 +2.2CAI Intl CAI ... ... 6 40.11 19.35 341 20.82 -26.5CBIZ Inc CBZ ... ... 27 24.38 14.35 305 23.46 +51.8CBL Asc CBL .80 21.1 2 8.79 3.58 9415 3.80 -32.9CBL pfD CBLpD 1.84 11.9 ... 24.95 15.06 105 15.50 -29.1CBL pfE CBLpE 1.66 11.2 ... 24.97 14.10 37 14.85 -32.7tCBRE GRE IGR .60 8.7 ...q 8.05 7.03 705 6.89 -13.0CBRE Grp CBRE .20 .5 16 50.43 38.43 3684 40.01 -7.6CBS A CBS/A .72f 1.3 16 61.70 47.98 2 55.89 -6.5CBS B CBS .72 1.3 13 61.59 47.54 2812 55.53 -5.9CCA Inds CAW ... ... 13 3.35 2.30 4 2.81 -10.8CF Inds s CF 1.20 2.4 ...dd 56.51 33.50 6300 50.34 +18.3CGI g GIB ... ... ... 66.53 51.16 291 59.27 +9.1CIT Grp CIT .64 1.3 20 56.14 44.29 1305 50.21 +2.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 11.20 9.60 1 10.31 +1.3sCMS Eng CMS 1.43 2.8 31 50.98 40.48 3597 50.28 +6.3CNA Fn CNA 1.40f 3.1 13 55.62 44.27 197 45.11 -15.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1402 11.26 -16.0CNO Fincl CNO .40 1.9 14 26.47 18.65 927 21.19 -14.2CNOOC CEO 4.92e 2.7 ... 202.38 126.36 144 182.73 +27.3CNX Midst CNXM 1.34 6.8 12 21.05 15.25 136 19.70 +17.5CNX Resc CNX .04 .3 ...dd 18.37 11.69 2770 14.16 -3.2ConslCoal n CCR 2.05f 11.1 ... 19.33 13.15 58 18.53 +18.4CONSOL n CEIX ... ... 10 48.12 19.51 384 38.75 -1.9CPFL Eng CPL .12e .9 ... 17.34 10.36 15 12.85 +11.7CPI Aero CVU ... ... 14 11.75 7.60 20 8.86 -1.0CRH Med CRHM ... ... ...cc 4.50 1.46 155 3.40 +28.3tCRH CRH .72e 2.3 ... 39.32 31.38 732 30.99 -14.1CsopChiA50 AFTY 1.17e 8.2 ...q 20.51 13.83 10 14.27 -18.9Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.7 ...dd 30.29 13.56 24 14.07 -49.4CTS CTS .16 .5 25 39.20 25.05 302 30.82 +19.7CURO Gp n CURO ... ... 50 32.20 13.50 199 24.44 +73.6CVR Engy CVI 3.00f 7.7 ...cc 47.67 26.57 587 39.06 +4.9CVR Ptrs UAN .71e 18.8 ...dd 4.35 2.71 309 3.78 +15.2CVR Rfng CVRR 2.95e ... 16 26.00 10.20 238 18.03 +8.9CVS Health CVS 2.00 2.5 14 83.88 60.14 14045 78.92 +8.9CWA 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 2 22.25 -3.2CabcoJCP97 PFH 1.91 20.8 ... 15.75 8.74 3 9.20 -37.6CabAT&T34 GYC .83 3.7 ... 25.05 21.30 0 22.15 -1.8CableOne n CABO 8.00f .9 43 899.55 597.40 27 855.28 +21.6Cabot CBT 1.32 2.3 14 68.63 53.18 1005 56.98 -7.5CabotO&G COG .24 1.0 45 29.57 21.48 8038 24.00 -16.1CACI CACI ... ... 15 200.85 121.60 195 179.90 +35.9Cactus n WHD ... ... ... 40.97 19.18 899 38.75 +91.4CadencB n CADE .60f 2.4 24 31.44 21.81 931 24.86 -8.3CaledoMn n CMCL .28 4.2 ... 9.94 5.17 7 6.66 -9.9Caleres CAL .28 .8 15 41.09 26.54 316 33.63 +.4CalifRes rs CRC ... ... ...dd 50.34 8.84 2411 40.20 +106.8CalifWtr CWT .75 1.8 30 46.15 35.25 249 42.51 -6.3Calix CALX ... ... ...dd 9.05 5.20 153 7.23 +21.5CallGolf ELY .04 .2 48 24.67 13.49 1324 22.78 +63.5CallonPet CPE ... ... 25 14.65 9.75 4009 12.40 +2.1Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 14 51.00 -.5Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 69.43 42.55 288 61.53 +28.2CambriaYld SYLD .49e 1.3 ...q 41.00 35.46 8 37.52 -2.3CambFgnY FYLD .75e 3.1 ...q 27.94 23.06 1 24.15 -8.4CambGblV GVAL .54e 2.3 ...q 28.50 22.85 33 23.08 -9.9tCamGblMo GMOM .56e 2.2 ...q 29.42 26.00 5 25.64 -6.4tCambGlAss GAA .55e 2.1 ... 28.60 26.30 25 26.06 -5.2tCambrEmS EYLD ... ... ... 38.25 30.19 5 30.21 -12.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 13 25.34 -1.9CambTail n TAIL ... ... ... 24.40 19.70 14 20.21 -10.5tCamValMom VAMO ... ... ...q 28.07 23.84 85 23.77 -4.7CamdenPT CPT 3.08 3.3 25 95.67 78.19 471 92.76 +.8Cameco g CCJ .40 ... ... 12.38 7.68 2481 11.70 +26.8CampSp CPB 1.40 3.7 13 51.07 32.63 3789 37.72 -21.6CampWrl n CWH .54 2.5 ... 47.62 18.16 1014 21.42 -52.1Can-Fite CANF ... ... ... 2.75 1.12 45 1.28 -13.6CdaGoose n GOOS ... ... ... 68.75 19.95 3033 48.04 +52.2CIBC g CM 4.49e ... 8 100.01 85.47 657 90.83 -6.8CdnNR gs CNI 1.82f ... ... 91.90 70.59 2342 85.86 +4.1CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 5349 29.97 -16.1CP Rwy g CP 2.60 ... ... 224.19 164.01 1260 206.72 +13.1CannaeHl n CNNE ... ... ...dd 21.90 16.16 305 20.02 +17.6Canon CAJ ... ... ... 40.67 30.14 367 30.71 -17.9CanopyGr n CGC ... ... ... 55.69 40.68 8853 47.86 -7.1tCantelMed CMD .17e .2 39 130.92 87.67 484 86.52 -15.9CapOne COF 1.60 1.7 15 106.50 83.88 2728 93.57 -6.0CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9tCapOne pfC COFpC 1.56 6.2 ... 26.79 25.14 31 25.20 -3.7CapOne pfD COFpD 1.68 6.5 ... 27.34 25.69 40 25.84 -3.7CapOne pfF COFpF 1.55 6.2 ... 27.31 25.02 43 25.19 -6.8tCapOne pfB COFpP 1.50 6.1 ... 25.80 24.74 50 24.78 -2.1tCpOne pf H COFpH ... ... ... 27.19 24.84 65 24.99 -7.2CapOne pfG COFpG ... ... ... 25.55 23.03 81 23.22 -7.2CapSenL CSU ... ... ...dd 16.72 7.18 244 8.94 -33.7CapInv n CIC ... ... ... 10.10 9.60 25 9.92 +2.5CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 8.4 12 9.75 7.55 424 7.61 -12.0Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 18 24.81 -2.1CarboCer CRR ... ... ...dd 12.69 6.10 334 6.77 -33.5CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 3517 54.22 -11.5Care.com CRCM ... ... 96 22.95 14.37 1852 17.23 -4.5Carlisle CSL 1.48 1.4 18 129.47 97.03 880 108.50 -4.5CarMax KMX ... ... 17 81.67 57.05 1844 68.61 +7.0Carnival CCL 2.00 3.4 14 72.70 56.45 4235 59.06 -11.0CarnUK CUK 1.80f 3.1 ... 72.29 56.76 208 58.51 -11.7CarpTech CRS .80f 1.4 43 61.49 41.75 234 55.57 +9.0CarrSrv CSV .30 1.5 14 28.96 20.42 97 20.61 -19.8Cars.cm CARS ... ... ... 32.94 20.94 1103 25.23 -12.5Carters CRI 1.80 1.9 15 129.00 91.41 1039 95.24 -18.9Carvana A n CVNA ... ... ... 72.59 12.17 2588 46.57 +143.6CastleBr ROX ... ... ...dd 1.42 .90 273 .99 -19.2tCastlightH CSLT ... ... ...dd 5.95 2.41 547 2.48 -33.9Catalent CTLT ... ... 74 47.87 36.73 678 42.83 +4.3tCatchMTim CTT .54 5.2 ...dd 13.73 10.67 451 10.36 -21.1Caterpillar CAT 3.44 2.4 17 173.19 125.94 9382 143.72 -8.8CatoCp CATO 1.32 6.8 19 26.88 10.76 384 19.34 +21.5CedarF FUN 3.56 6.6 14 70.82 50.10 351 53.66 -17.4CedarRlty CDR .20 4.7 10 6.29 3.54 699 4.22 -30.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 0 24.63 -2.5CedrRT pfC CDRpC 1.63 7.6 ... 25.39 18.82 11 21.47 -14.3CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 809 3.69 +95.2Celanese CE 2.16f 2.1 10 119.29 95.45 2502 100.49 -6.2Celestic g CLS ... ... 8 12.75 9.79 1214 10.03 -4.3Cellcom CEL ... ... 7 10.62 5.43 2 6.54 -35.9Cementos CPAC .50e 4.3 ... 14.11 9.20 11.53 -7.1Cemex CX .29t ... ... 8.95 5.72 5651 6.20 -17.3Cemig pf CIG .08e 3.1 ... 2.79 1.56 13988 2.57 +24.8Cemig CIG/C .08e 3.3 ... 2.66 1.55 11 2.40 +29.8CenovusE CVE .20 ... 7 11.52 7.09 5238 9.27 +1.5Centene s CNC ... ... 21 148.24 83.56 1673 141.95 +40.7CC MLPInf CEN 1.25 13.2 ...q 11.48 8.12 147 9.45 -5.1CenterPnt CNP 1.11 4.0 20 30.17 24.81 6935 27.88 -1.7CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 238 6.22 -8.4CentElecBr EBR ... ... ... 7.86 3.14 2312 5.56 -2.5CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 6 23.12 -5.2CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.2 16 33.15 25.90 109 26.50 -11.2CentSecur CET 1.78e .7 ...q 30.12 25.72 42 27.82 +1.5CentrusEn LEU ... ... ...dd 5.14 2.18 8 2.40 -40.1tCentCmtys CCS ... ... 9 36.00 24.22 516 23.62 -24.1CntryLink CTL 2.16 10.3 8 24.20 13.16 7944 20.92 +25.4CerdHCM n CDAY ... ... ...dd 44.98 29.68 958 35.70 +17.0Cervecer CCU .35e 1.3 ... 30.35 24.37 286 26.93 -9.0ChannAdv ECOM ... ... ...dd 15.63 8.30 91 12.50 +38.9CharahSol n CHRA ... ... ... 12.00 5.27 167 8.25 -31.3ChRvLab CRL ... ... 24 135.90 96.70 316 123.06 +12.4ChaseCorp CCF .80f .7 34 131.70 95.00 31 115.44 -4.2ChathLTr CLDT 1.32 6.5 28 23.91 17.90 158 20.16 -11.4CheetahM CMCM ... ... ... 18.18 7.38 501 8.06 -33.3Chegg CHGG ... ... ...dd 32.82 13.75 1446 25.97 +59.1Chemed CHE 1.12 .4 27 335.99 198.15 69 310.38 +27.7tChemours n CC 1.00f 2.8 9 58.08 35.41 2598 35.68 -28.7CheniereEn LNG .56p ... ...dd 71.03 43.83 2783 63.85 +18.6ChenEnLP CQP 2.24 5.8 ...dd 40.56 26.68 258 38.59 +30.2CherHMtg CHMI 1.96 11.0 4 19.20 16.01 150 17.83 -.9ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 6 25.14 -2.6ChesEng CHK ... ... 8 5.60 2.53 37993 4.61 +16.4ChesEn pfD CHKpD 4.50 8.4 ... 58.43 45.99 1 53.74 +8.1ChesGranW CHKR .32e 19.3 1 2.30 1.20 77 1.63 -11.9ChespkLdg CHSP 1.60 5.2 32 33.81 24.98 213 30.87 +14.0ChespkUtil CPK 1.48f 1.8 24 90.90 66.35 58 84.24 +7.2Chevron CVX 4.48 3.7 54 133.88 108.02 6425 122.60 -2.1ChiRivet CVR .84 2.6 ... 33.52 28.70 0 31.96 +.5Chicos CHS .34 4.4 10 10.90 7.07 3392 7.80 -11.6Chimera rs CIM 2.00 11.5 8 19.35 15.77 1760 17.40 -5.8Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 11 25.33 -1.9Chimer pfB CIMpB 2.00 7.9 ... 26.41 24.88 35 25.39 -1.6ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.01 7 7.74 -16.5ChinaEAir CEA ... ... ... 45.33 24.64 10 27.65 -23.5tChinaFd CHN .55e 3.1 ...q 24.76 18.24 42 17.86 -17.5tChinaGreen CGA .10e 13.4 1 2.11 .75 68 .75 -39.7ChinaLife s LFC .14e 1.3 ... 17.85 10.49 579 10.70 -31.5ChinaMble CHL 3.50e 7.0 ... 53.23 43.25 3764 50.21 -.7ChiNBorun BORN ... ... 2 1.57 1.03 44 1.24 -1.3ChOnlEd n COE ... ... ... 14.90 6.98 5 9.01 -27.9ChinaPet SNP 3.73e 4.4 ... 105.61 69.60 213 84.21 +14.8ChinaPhH CPHI ... ... ...dd 1.45 .15 570 .28 +56.3ChinRap n XRF ... ... ... 12.86 1.60 184 2.63 -54.0tChinaSoAir ZNH .64e 2.3 ... 70.52 28.42 71 27.56 -46.8ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 32 50.24 +5.8ChinaUni CHU ... ... ... 15.53 11.19 1049 11.47 -15.2ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.8 5 27.98 14.80 67 15.32 -36.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 638 434.21 +50.2ChoiceHtls CHH .86 1.1 37 85.35 65.45 330 75.44 -2.8ChrisBnk CBK ... ... ...dd 1.47 .66 41 .70 -44.9ChubbLtd CB 2.92e 2.2 16 157.50 123.96 2116 132.44 -9.4ChungTel CHT 1.29e 3.7 ... 39.33 33.55 80 35.08 -1.0ChurchDwt s CHD .87f 1.6 ... 60.42 43.21 3085 55.96 +11.5CienaCorp CIEN ... ... 6 32.33 19.40 3416 28.58 +36.6Cigna CI .04 ... 20 227.13 163.02 2335 209.97 +3.4 Cimarex XEC .72 .7 14 130.16 80.53 1598 97.08 -20.4CincB pfB CBBpB 3.38 6.9 ... 51.79 47.56 1 48.67 -4.6CinciBell rs CBB ... ... 64 22.20 9.90 275 14.82 -28.9Cinemark CNK 1.28 3.2 17 44.00 32.60 1958 39.46 +13.3CinerRes CINR 2.27 8.7 11 29.36 23.76 23 26.05 +3.7Circor CIR .15 .4 25 55.95 35.16 95 42.01 -13.7Cision CISN ... ... 41 18.28 11.13 987 15.46 +30.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 22.08 -16.6CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 26.81 +25.8CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 20.87 -24.3Citi EUR n DEUR ... ... ... 30.00 18.78 1 28.00 +22.1Citi AUD n DAUD ... ... ... 31.14 18.62 0 30.60 +53.0CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.39 -31.1Citi JPY n DJPY ... ... ... 26.43 18.17 25.83 +13.2CitJPY Dl n UJPY ... ... ... 39.22 22.32 2 23.65 -19.1Citi CHF n DCHF ... ... ... 26.77 19.08 26.05 +10.5CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.78 26.03 94 26.70 -2.8CgpVelLCrd UWT ... ... ... 50.75 14.37 2251 42.92 +75.1CgpVelICrd DWT ... ... ... 26.07 4.53 12658 5.30 -62.3Citigroup C 1.80f 2.6 12 80.70 64.38 23438 69.95 -6.0Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.78 24.70 25.28 -.7tCitigp pfJ CpJ 1.78 6.5 ... 29.74 27.17 71 27.28 -5.4Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 85 27.17 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.2 ... 27.40 25.44 52 25.57 -5.1Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 22 25.54 -3.8CitizFincl CFG .52 1.4 10 48.23 36.25 5185 38.16 -9.1CitizInc CIA ... ... ...cc 8.80 6.67 77 8.24 +12.1CityOffce g CIO .94 ... 10 13.77 10.03 357 12.12 -6.8CityOff pfA CIOpA 1.66 6.9 ... 25.90 22.78 3 24.01 -4.6Civeo CVEO ... ... ...dd 4.64 1.83 504 3.77 +38.1CivitasSolu CIVI ... ... 26 19.80 11.15 36 15.40 -9.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.07 -9.5CleanHarb CLH ... ... ...cc 72.50 44.75 705 67.90 +25.3ClearChan CCO ... ... ...dd 6.38 3.60 94 6.02 +30.9ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 96 11.03 -5.1ClrLgCap n LRGE ... ... ... 34.24 27.48 2 32.15 +9.4ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 81 7.74 -6.5ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 104 14.32 -6.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 55 11.19 -5.2ClearwPpr CLW ... ... 15 50.60 21.55 178 27.54 -39.3ClearwEn A CWEN/A 1.12f 5.7 40 20.68 15.30 427 19.65 +4.2ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 1087 19.66 +4.0ClevCliffs CLF ... ... 8 13.10 5.60 10340 11.60 +60.9ClipRlty n CLPR .38 ... ...dd 13.82 7.62 46 13.13 +31.4Clorox CLX 3.84 2.6 24 153.38 113.57 1453 147.55 -.8CloudPeak CLD ... ... ...dd 5.70 2.14 529 2.49 -44.0Cloudera n CLDR ... ... ...dd 22.43 12.57 8587 15.49 -6.2tCloughGA GLV 1.44 12.2 ...q 14.39 11.80 29 11.85 -11.2CloughGEq GLQ 1.38 10.0 ...q 15.84 12.71 82 13.83 +3.4tClghGlbOp GLO 1.20 12.0 ...q 11.67 10.19 241 10.01 -8.0CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 70 60.81 -12.7CocaCola KO 1.56 3.4 86 48.62 41.45 13183 45.68 -.4CocaCEur n CCE 1.04 2.4 ... 46.16 36.17 2464 43.06 +8.1Coeur CDE ... ... 47 9.67 5.04 4100 5.19 -30.8Cohen n COHN .80 7.9 ...dd 12.00 7.50 5 10.14 +26.4CohSClosed FOF 1.04 8.7 ...q 13.52 11.60 507 11.96 -10.1tCohStGlbI INB 1.12 12.9 ...q 10.44 8.85 116 8.68 -12.1Cohen&Str CNS 1.32 3.5 17 47.83 37.53 129 37.73 -20.2CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 229 22.04 -8.2tC&SLtDP&I LDP 1.87 8.2 ...q 27.08 22.96 128 22.77 -12.7C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 58 10.46 +2.0CohStQIR RQI .96 8.3 ...q 12.93 10.55 268 11.63 -8.1CohStRE RNP 1.48 8.0 ...q 21.98 17.91 180 18.46 -13.2CohStSelPf PSF 2.06 7.9 ...q 29.03 25.16 18 26.00 -7.9CohenStTR RFI .96 8.1 ...q 13.10 11.50 54 11.87 -7.0Colfax CFX ... ... 24 43.29 28.80 828 32.95 -16.8ColgPalm CL 1.68 2.6 22 77.91 61.28 4767 63.83 -15.4CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 2232 5.83 -48.9ColCap pfB CLNYpB 2.06 8.2 ... 25.95 22.26 1 25.17 -1.0ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 3 25.42 -4.3ColCap pfG CLNYpG 1.88 8.1 ... 25.88 22.49 10 23.22 -7.7ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 41 21.70 -11.6tColCap pfI CLNYpI 1.79 8.2 ... 25.75 21.81 23 21.83 -13.3ColCap pfH CLNYpH 1.78 8.2 ... 25.89 21.61 18 21.76 -13.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.35 -2.7Col SusInt n ESGN ... ... ... 32.31 27.17 9 28.05 -8.2Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.00 +1.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 4 16.96 -8.0ColEmxChi XCEM ... ... ...q 30.22 24.42 7 25.06 -9.4tColQualDv HILO .32e 2.4 ...q 17.10 13.55 0 13.42 -15.5tCol EMCns ECON .10e .5 ...q 29.87 20.79 498 20.21 -28.2Col IndiaC INCO .03e .1 ...q 51.06 37.00 18 37.36 -24.7Col IndiaInf INXX .10e .9 ...q 16.79 10.74 18 10.86 -31.5Col IndSC SCIN .17e 1.2 ...q 25.98 13.00 3 13.60 -41.9ColumbPT CXP .80 3.6 13 25.07 19.55 719 22.21 -3.2tColSelTec STK .92a 4.7 ...q 24.58 20.09 187 19.68 -11.6Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 53.41 -15.0Comerica CMA 2.40f 2.7 15 102.66 74.16 1883 89.17 +2.7Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 33 59.05 35.50 325 53.17 +21.8ComndSec MOC ... ... ...dd 3.55 1.20 18 2.80 -8.8CmclMtls CMC .48 2.5 40 26.72 17.58 1122 19.37 -9.1CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 241 61.33 +14.1CmtyHlt CYH ... ... ...dd 7.01 2.62 2485 2.80 -34.3CmtyHcT n CHCT 1.61f 5.4 81 32.81 22.41 75 29.93 +6.5CBD-Pao CBD .08e .4 ... 25.67 17.91 751 21.42 -9.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 138 17.65 +4.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 5 23.01 -6.7CompssMn CMP 2.88 4.5 22 76.65 56.50 280 64.25 -11.1Compx CIX .20 1.5 12 16.50 11.95 1 13.08 -1.7ComstkM rs LODE ... ... ... .80 .12 1275 .20 -50.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 371 8.55 +1.1ConAgra CAG .85 2.4 17 39.43 32.82 16497 35.27 -6.4ConchoRes CXO ... ... 23 163.11 123.63 1842 153.16 +2.0ConcdMed CCM ... ... ...dd 4.20 2.46 3.53 +5.9CondHos rs CDOR .78e 7.0 23 11.32 9.26 5 11.17 +12.3Conduent n CNDT ... ... ... 23.39 14.95 2965 20.03 +23.9ConocoPhil COP 1.22f 1.6 60 80.24 48.83 8297 75.09 +36.8ConEd ED 2.86 3.7 16 89.70 71.12 1732 77.77 -8.5CnsTom CTO .28f .5 7 67.97 55.65 12 61.19 -3.6ConstellA STZ 2.96f 1.3 14 236.62 198.85 2216 221.61 -3.0ConstellB STZ/B 2.68f 1.2 17 234.00 198.90 1 224.94 -1.1Constellm CSTM ... ... ... 14.10 9.08 1646 10.37 -7.0CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.28 -2.6ContainStr TCS ... ... 21 12.42 3.53 249 10.16 +114.3Contango MCF ... ... ...dd 7.32 2.22 742 6.55 +39.1ContlBldg CBPX ... ... 19 39.60 25.00 444 33.91 +20.5ContMatls CUO ... ... ...dd 20.00 15.50 0 15.94 -16.1ContlRescs CLR ... ... 52 71.95 36.05 2644 61.40 +15.9tCooTek n CTK ... ... ... 11.58 8.35 262 7.68 -18.6CooperCo COO .06 ... ...cc 280.10 216.47 264 252.57 +15.9CooperTire CTB .42 1.7 30 40.78 22.58 1272 24.53 -30.6tCooperStd CPS ... ... 11 146.78 102.97 161 97.16 -20.7CopaHold CPA 3.48 4.3 9 141.34 74.77 515 80.73 -39.8Copel ELP .26e 3.9 ... 9.32 4.70 905 6.65 -12.8CoreLabs CLB 2.20 2.0 62 130.34 87.66 574 111.78 +2.0CoreMold CMT .05 ... ... 23.85 6.37 14 6.40 -70.5tCorePtLd n CPLG ... ... ... 28.30 18.34 366 17.96 -35.6Corecivic CXW 1.72 7.2 14 27.50 18.61 615 23.81 +5.8CoreLogic CLGX ... ... 19 55.79 42.00 502 45.15 -2.3CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.47 13 24.88 -3.3CorEnInf rs CORR 3.00 8.3 15q 39.46 34.22 39 36.22 -5.2CoreSite COR 4.12 4.0 39 119.59 89.76 356 104.18 -8.5Corindus n CVRS ... ... ...dd 1.65 .66 428 1.25 +23.8CorMedix CRMD ... ... ...dd 1.70 .17 3994 1.50 +198.8tCrnstTotR CRF 3.35 25.5 ...q 16.22 13.42 789 13.15 -14.0CrnrstnStr CLM 3.40 25.5 ...q 16.24 13.10 1249 13.33 -13.8Corning GLW .72 2.2 ...dd 36.56 26.11 12138 32.32 +1.0CpBT JCP JBN 1.75 21.0 ... 14.36 8.15 27 8.32 -33.8CorpCapT n CCT 1.61 10.6 ... 19.00 14.43 664 15.20 -4.9CorpOffP OFC 1.10 3.9 15 33.81 24.55 818 28.54 -2.3tCort1Aon27 KTN 2.05 6.9 ... 35.11 29.81 2 29.73 -9.2CortsJCP97 KTP 1.91 21.0 ... 16.26 9.00 12 9.11 -36.2tCortsJCP JBR 1.75 21.1 ... 14.64 8.25 6 8.28 -33.7CortsPE KTH 2.00 6.6 ... 35.00 30.20 0 30.52 -5.6Cosan Ltd CZZ .26e 3.4 ... 11.89 6.21 1598 7.56 -22.1Costamre CMRE .40 6.9 ... 8.39 5.45 499 5.80 +.5Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 4 24.90 -.5Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 5 25.51 +.3Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 9 25.64 -.7Cott Cp COT .24 1.7 ...cc 17.78 14.06 1541 14.44 -13.3Coty COTY .50 4.4 ... 21.68 10.73 5869 11.47 -42.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4559 8.68 -6.2CovantaH CVA 1.00 6.2 ...dd 18.05 14.15 897 16.13 -4.6CovrAll n COVR ... ... ... Crane CR 1.40 1.5 30 102.65 78.93 382 91.67 +2.7CrwfdA CRD/A .28 3.1 64 9.95 6.78 31 9.02 +6.1CrwfdB CRD/B .20 2.2 65 12.31 7.54 17 9.13 -5.1Credicp BAP 8.57e 3.9 ... 239.54 189.69 170 217.17 +4.7CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 302.18 194.93 4 263.43 +15.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.43 3.11 98 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.28 22.00 213 26.03 -14.9CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 30.19 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.74 -.9CS SP mlp MLPO 1.12e 7.3 ... 15.52 13.92 0 15.40 +7.9tCredSuiss CS 1.22e 8.9 ... 19.98 13.95 2738 13.76 -22.9CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 603 2.59 -8.8CrescPtE g CPG .12 2.0 33 9.25 5.06 1708 5.89 -22.7CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 267 37.92 +47.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 48 27.63 15.50 288 18.12 -23.7CrosTim CRT 1.29e 8.7 15 15.97 11.46 10 14.75 +.4CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 3187 108.71 -2.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 20 1055.30 -6.8CrownHold CCK ... ... 20 62.27 40.09 3934 47.30 -15.9Cryolife CRY .12 .4 95 36.05 16.80 199 29.47 +53.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.4 25 33.18 24.96 2191 27.58 -4.6Cubic CUB .27 .4 ...dd 77.35 51.35 310 67.90 +15.2CullenFr CFR 2.68 2.6 19 121.66 92.03 357 104.43 +10.3CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 13 24.45 -2.7Culp Inc CULP .36 1.5 14 34.05 22.80 33 23.59 -29.6Cummins CMI 4.56f 3.1 41 194.18 129.90 1801 147.86 -16.3CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.88 129.54 -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 .5 25 143.38 109.47 306 122.19 +.3Cush Jn37 n PPLN ... ... ... 23.09 16.55 19.46 -2.5CushTRet rs SRV 1.08 9.3 ...q 13.05 10.00 62 11.58 -3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 35

CushngRen SZC 1.64 8.6 ...q 21.30 15.35 26 19.09 -6.0CushRoy rs SRF .48 5.3 ...q 10.10 8.30 3 9.14 -2.4CustomBcp CUBI ... ... 8 33.85 22.81 216 23.28 -10.4CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 8 25.69 -3.3CustBc pfD CUBIpD ... ... ... 27.40 24.60 0 25.55 -4.2CustBc pfE CUBIpE ... ... ... 27.03 23.75 2 25.51 -3.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 5 25.25 -3.7CynergT n CTEK ... ... ... 5.45 2.70 2 3.95 -2.5CypressEn CELP .84 11.7 13 8.50 5.50 29 7.20 +20.0D -DCP Mid DCP 3.12 7.3 94 46.67 32.08 275 42.52 +17.0tDCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.51 56 24.54 -6.8DCP pfC DCPpC 1.99 8.1 ... 144 24.60 tDDR Corp rs DDR .80 6.5 8 30.16 12.30 4863 12.37 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 24 22.84 -9.1DDR pfK DDRpK 1.56 7.0 ... 25.98 21.04 3 22.25 -13.3DDR Cp pfA DDRpA ... ... ... 26.89 22.40 8 22.89 -13.0DGSE DGSE ... ... ...dd 1.30 .57 4 .61 -35.0DHI Grp DHX ... ... 5 3.25 1.25 247 1.82 -4.2DHT Hldgs DHT .20e 4.3 ...dd 5.07 3.27 923 4.68 +30.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 394 11.04 +2.2tDR Horton DHI .50 1.3 14 53.32 38.58 7801 38.27 -25.1Drdgold DRD .03e 1.3 ... 4.00 1.76 77 2.23 -31.6DSW Inc DSW 1.00 3.5 27 34.63 17.75 5598 28.51 +33.2DTE DTE 3.53 3.1 20 116.74 94.25 923 112.74 +3.0tDTEEn 62 DTQ 1.31 5.7 ... 25.49 23.20 16 23.16 -7.7tDTE En76 n DTJ 1.34 5.9 ... 25.98 22.67 16 22.57 -11.4tDTE En27 n DTW 1.31 5.9 ... 25.75 22.32 22 22.18 -13.7DTE F76 n DTY 1.50 6.0 ... 27.90 24.80 55 25.01 -6.6DTE En un DTV ... ... ... 57.14 48.68 119 53.18 -1.5tDTF TxF DTF .84 6.8 ...q 14.39 12.37 15 12.39 -11.8DXC Tch n DXC .76f .9 97 96.75 75.30 1808 86.90 +5.9tDanaInc DAN .24 1.4 14 35.27 17.10 1863 17.01 -46.9Danaher DHR .64 .6 26 110.13 83.81 3347 103.84 +11.9Danaos DAC ... ... 1 2.50 1.05 91 1.10 -24.1DaqoNEn DQ ... ... 3 72.50 24.13 236 25.12 -57.7Darden DRI 3.00 2.8 21 124.00 78.25 1220 106.96 +11.4DarlingIng DAR ... ... 35 20.96 15.80 1140 18.81 +3.8DaVita Inc DVA ... ... 18 80.71 52.51 1506 73.01 +1.1Daxor DXR .15 2.9 ... 21.66 3.40 12 5.09 +11.3DeanFoods DF .36 4.9 53 12.09 7.06 1384 7.38 -36.2DeckrsOut DECK ... ... ...cc 124.68 63.32 512 102.49 +27.7Deere DE 2.76 1.9 25 175.26 126.93 2858 147.46 -5.8tDE EnhGlb DEX .90 8.4 ...q 12.70 10.87 103 10.70 -11.8DelaCO VCF .72 5.0 ...q 16.29 14.00 1 14.39 -7.3DelaDvInc DDF .62 5.1 ...q 14.39 10.19 69 12.15 +13.2DelaNatl VFL .72 6.1 ...q 13.94 11.66 11 11.82 -10.9DelaMN2 VMM .63 5.4 ...q 14.23 11.58 19 11.64 -13.6DelekLogis DKL 3.08f 9.5 14 35.50 26.50 59 32.32 +2.0Delek DK 1.00 2.5 17 61.57 25.02 1885 39.64 +13.5DellTch n DVMT ... ... ...dd 99.02 64.96 2680 92.47 +13.8tDelphiTc n DLPH .68 2.9 9 60.39 23.98 2580 23.60 -55.0DeltaAir DAL 1.40f 2.8 11 60.50 48.33 13036 49.71 -11.2DeltaAprl DLA ... ... ...cc 22.10 16.30 11 17.48 -13.5Dltsh SPX n DMRL ... ... ... 59.02 51.70 1 56.01 +3.2Dlt SP400 n DMRM ... ... ... 57.13 51.00 1 53.72 -.6Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 56.17 +3.5tDltshInt n DMRI ... ... ... 56.65 49.26 1 48.45 -8.6Deluxe DLX 1.20 2.2 10 78.87 53.76 294 53.85 -29.9DenburyR DNR ... ... ...dd 6.75 1.04 13362 5.98 +170.6DenisnM g DNN ... ... ...dd .69 .38 1188 .61 +10.4Despg.cm n DESP ... ... ... 36.56 14.80 528 15.89 -42.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3918 10.92 -42.6DBDogs22 DOD ... ... ... 30.43 20.20 29 24.89 -2.5DBWMTR WMW ... ... ... 33.66 28.14 11 33.33 +11.1DB Cap pf DTK 1.90 7.6 ... 26.09 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 57 25.07 -1.5DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 82 25.43 -2.7DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 3.15 -17.1DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6tDB AgriLg AGF ... ... ...q 13.46 7.53 0 7.20 -28.4DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 21 2.22 -22.4DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 0 15.20 +11.7DBGoldDL DGP ... ... ...q 27.39 19.71 16 20.31 -18.7DBGoldDS DZZ ... ... ...q 6.76 4.88 13 6.62 +23.5DBGlbHY23 FIEG ... ... ...q 184.00 106.78 172.95 +1.1Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 102 8.97 +1.4Deut Muni KTF .84 7.7 ...q 12.73 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 36 12.54 +.8Deut StMu KSM .84 7.8 ...q 12.24 10.67 10.73 -8.9tDBXEmMkt DBEM .36e 1.7 ...q 26.32 21.96 18 21.59 -10.4DBXEafeEq DBEF .95e 3.1 ...q 33.05 29.64 1045 30.74 -3.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3tDBXGerEq DBGR .35e 1.4 ...q 29.78 25.97 12 25.50 -10.4Deu HYBd n HYLB ... ... ... 51.36 48.68 111 48.84 -3.2Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.86 -.4DeuBrcIn n IGVT ... ... ... 49.30 48.32 48.72 -.2DbXR1KECo DEUS ... ... ...q 34.16 30.32 24 31.87 -.6DeutEmCo DEMG ... ... ... 30.95 24.13 24.25 -15.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 39.96 207 42.17 -4.4tDbXDvxEU DEEF ... ... ...q 31.76 27.61 151 27.06 -9.9tDeut 300Ch ASHX .74p ... ...q 24.14 16.80 0 16.75 -24.1DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 24.35 -9.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.70 90 22.78 -7.8DbxNikk400 JPN ... ... ...q 31.67 27.36 17 28.17 -3.9Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8tDeuMunInf RVNU .71 2.8 ...q 27.23 25.81 16 25.78 -5.1DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 1 24.49 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.95 -1.9DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.24 +1.0tDBXChiSC ASHS ... ... ...q 37.47 24.28 12 23.98 -31.2tDBXHrvChi CN .30e 1.0 ...q 42.41 30.30 3 29.75 -20.3DBXMexHd DBMX 4.12e 15.7 ...q 20.79 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 27.57 25 27.32 -13.0DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 25.97 12 26.38 -5.1tDBXAsiaPH DBAP .74e 2.8 ...q 31.53 26.69 0 26.16 -7.9DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.57 736 27.21 -4.3DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.33 -2.1DBXHvChiA ASHR ... ... ...q 34.89 23.33 2331 23.46 -24.4DevonE DVN .32 .9 24 46.54 29.83 8274 37.30 -9.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.4 ... 151.30 131.22 625 135.18 -7.4DiamOffsh DO .50 2.6 32 21.92 13.64 2397 19.27 +3.7DiamRk DRH .50 4.6 15 12.99 9.87 2192 10.97 -2.8DianaShip DSX ... ... ...dd 5.16 3.07 246 3.83 -5.9DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.30 13 25.26 +1.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.7 10 39.74 23.88 2660 33.41 +16.2Diebold DBD .40 9.4 5 23.25 3.55 1038 4.26 -73.9DigitalPwr DPW ... ... ...dd 5.95 .53 2.31 -28.0DigitalRlt DLR 4.04 3.7 53 125.10 96.56 1370 109.89 -3.5tDigitlR pfG DLRpG 1.47 6.2 ... 25.78 23.64 29 23.81 -6.6DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.38 23 25.49 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6tDigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 33 21.94 -12.6DigitalR pfI DLRpI 1.59 6.3 ... 27.75 25.00 21 25.20 -8.4Dillards DDS .40 .6 8 98.75 49.91 412 70.76 +17.8Dillard38 DDT 1.88 7.2 ... 29.08 25.13 8 26.10 +.9DineEquity DIN 2.52m 3.2 6 95.00 42.05 223 78.04 +53.8DiploPhm DPLO ... ... 80 28.74 14.50 572 19.11 -4.8Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.60 6 25.37 +3.3tDirChInt n CWEB ... ... ... 69.08 25.33 169 23.73 -53.5Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 18.36 23 17.59 -33.0DirxAero n DFEN ... ... ... 64.50 37.76 163 53.10 +19.3DrxTrnBl n TPOR ... ... ... 43.11 26.62 113 30.62 -11.3DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 19 28.61 +3.8DirxInds n DUSL ... ... ... 44.53 27.73 11 33.18 -9.7DirxMex n MEXX ... ... ... 27.44 13.05 19 17.02 -17.3DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 2 24.76 -19.2DxRsaBr rs RUSS ... ... ...q 25.95 14.43 360 19.22 -16.4DxSOXBr rs SOXS ... ... ...q 19.99 8.83 9848 12.76 -22.7DxGBull rs NUGT ... ... ...q 37.96 10.56 11874 13.08 -58.7DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 13695 7.53 -57.6DirSPX Br SPDN ... ... ... 32.31 27.50 6 28.99 -5.3DxGlMBr rs JDST ... ... ...q 95.14 42.31 371 76.90 +49.9DirSPBear s SPXS ... ... ...q 35.31 20.83 12259 24.31 -18.9Dir7-10TBr TYNS ... ... ...q 29.52 28.08 2 29.46 +4.3DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 5 37.71 +4.8DxChiABear CHAD ... ... ...q 39.27 27.67 27 38.69 +24.2DrxNGBear rs GASX ... ... ...q 36.69 14.90 43 18.31 -22.0DxSPOGBr rs DRIP ... ... ...q 20.98 4.88 6901 5.88 -50.4DrxRBkBull DPST ... ... ...q 95.94 55.98 44 66.75 -8.2DirDGlBr rs DUST ... ... ...q 48.79 19.04 1553 38.23 +61.3DxSPXBll s SPUU ... ... ...q 59.33 44.51 6 52.39 +5.7tDxEuFnBl EUFL ... ... ... 65.95 32.23 3 31.58 -33.5DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 0 51.27 +.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 18.68 -.6DrNsd100 rs QQQE ... ... ...q 47.98 41.31 33 43.87 +1.6DrxDlySCB LLSC .10p ... ...q 43.77 33.64 5 38.48 +8.3Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 31.01 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 197 35.85 -29.0tDiEurBll3x EURL .14e .5 ...q 47.12 27.93 27 26.97 -29.2tDrxEMBll rs EDC ... ... ...q 168.70 70.61 504 65.87 -47.6Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 71 15.48 -3.2DxLatBll s LBJ ... ... ...q 49.13 16.70 68 24.74 -23.4DirTotBBr SAGG ... ... ...q 32.37 31.03 1 32.24 +3.6DxBrzBull s BRZU ... ... ...q 65.25 14.27 3619 26.03 -35.4DxBiotBll rs LABU ... ... ...q 116.54 62.70 2770 64.91 -16.6DxIndiBll rs INDL ... ... ...q 120.64 48.72 137 49.37 -51.6DxNGBll rs GASL ... ... ...q 31.99 14.60 137 20.56 -19.0sDrDevMBr DPK ... ... ...q 14.08 10.08 11 14.57 +18.3DxSPOGBl s GUSH ... ... ...q 47.55 16.79 1537 35.54 +17.1DxREBear DRV ... ... ...q 15.62 8.50 91 10.07 -3.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 3 21.83 +9.6DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 61.01 10 63.66 -17.5DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 10.85 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 54.25 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 31.81 24 29.75 -52.3DxSCBear rs TZA ... ... ...q 14.72 7.80 23881 10.41 -15.2DxFnBr rs FAZ ... ... ...q 14.16 8.80 3604 10.58 -9.5Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 35.48 43 33.90 -63.3Dx30TBear TMV ... ... ...q 23.41 17.07 1597 22.89 +29.8DxFnBull s FAS ... ... ...q 82.80 57.11 2315 63.84 -6.6 DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 43.03 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 20 39.21 -5.5DxMCBr rs MIDZ ... ... ...q 16.34 9.97 18 12.52 -7.0DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 195 16.37 -44.9DxHcrBll s CURE ... ... ...q 68.58 38.85 165 60.40 +29.6DxTcBull s TECL ... ... ...q 173.50 92.92 674 131.01 +16.8DxRetlBll s RETL ... ... ...q 53.31 22.80 51 37.41 +3.8tDxSOXBll s SOXL .12e .1 ...q 209.00 115.66 1795 114.97 -16.6Dir30TrBul s TMF ... ... ...q 23.01 15.42 516 15.77 -28.7Dir10TrBear TYO ... ... ...q 16.13 13.73 5 15.82 +12.5Dx10yTBull TYD ... ... ...q 45.17 37.70 1 37.80 -13.9DxMCBull s MIDU ... ... ...q 55.74 36.75 58 44.25 -4.7DrxREBull s DRN ... ... ...q 24.73 14.68 30 20.02 -12.3tDirxChiBull YINN .38e 2.1 ...q 53.89 19.40 4892 18.53 -45.5tDirxDMBull DZK ... ... ...q 100.54 64.12 7 61.46 -25.4DrxSCBull s TNA .41e .6 ...q 97.12 56.37 6017 71.40 +1.6DrxSPBull s SPXL ... ... ...q 55.95 36.82 9392 47.49 +7.1DirxEnBull ERX ... ... ...q 44.29 24.01 3725 36.15 +3.5Discover DFS 1.60f 2.1 14 81.93 63.31 2782 75.52 -1.8Disney DIS 1.68 1.5 15 118.10 96.80 8803 112.86 +5.0tDiv&Inco DNI 1.63 14.5 ...q 14.25 11.42 89 11.22 -16.5DrReddy RDY .29e .9 ... 39.96 28.13 382 32.72 -12.9DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.07 -40.6DolbyLab DLB .64 1.0 70 74.29 56.50 328 67.05 +8.1DollarGen DG 1.16 1.1 16 112.59 78.83 2579 105.58 +13.5DomMidst DM 1.34f 7.2 13 33.60 12.55 1480 18.58 -39.0DomEngy D 3.34 4.6 15 85.30 61.53 3663 73.21 -9.7DomRes un DCUD ... ... ... 53.58 42.50 73 48.65 -5.8tDomRs76 n DRUA ... ... ... 25.79 22.35 53 22.56 -11.8Dominos DPZ 2.20f .8 43 305.34 166.74 569 274.92 +45.5Domtar g UFS 1.74 3.8 17 54.50 40.72 655 45.93 -7.2Donaldson DCI .76f 1.4 27 59.43 43.35 738 54.14 +10.6DonlleyRR rs RRD .12m 2.7 5 10.37 4.30 768 4.51 -51.5DonnlyFn n DFIN ... ... ... 22.17 15.22 250 16.91 -13.2DorianLPG LPG ... ... ...dd 8.80 6.87 125 7.37 -10.3tDoubIncSol DSL 1.80a 9.4 ...q 21.49 19.38 1149 19.06 -5.6tDblLOppCr DBL 2.00a 10.1 ...q 23.98 19.85 100 19.86 -10.5DougDyn PLOW 1.06 2.6 25 49.50 36.20 137 41.31 +9.3DEmmett DEI 1.00 2.7 24 41.59 34.72 797 37.12 -9.6Dover DOV 1.88 2.3 17 109.06 71.71 2214 82.76 -18.1DoverDG DDE ... ... ...dd 3.49 .92 27 2.50 +145.1DoverMot DVD .08f 3.8 10 2.30 1.80 3 2.10 +7.7tDowDuPnt DWDP 1.52 2.6 19 77.08 60.61 17812 59.32 -16.7tDry Gl24 n DCF .22f 2.5 ... 10.05 8.81 74 8.79 -6.5DryHYSt DHF .35 11.3 ...q 3.57 3.08 275 3.09 -7.5DrMuBdInf DMB .75 6.3 ...q 13.46 11.75 30 11.88 -8.6DryfMu DMF .54 7.1 ...q 9.27 7.51 65 7.56 -15.0tDryStrt LEO .52 7.2 ...q 8.91 7.15 249 7.18 -16.9tDrySM DSM .50 7.2 ...q 8.61 6.98 797 6.90 -19.3Dril-Quip DRQ ... ... ...dd 58.95 37.35 430 47.58 -.3DriveShack DS .48 9.7 13 8.06 3.54 284 4.97 -10.1DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 2 25.55 -.6DriveS pfC DSpC 2.01 8.3 ... 26.18 23.62 0 24.31 -3.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 2 25.16 -1.2DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 2 81.00 -12.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 99.50 1 102.40 -5.4Ducomun DCO ... ... 25 41.40 25.06 40 38.55 +35.5Df&PGblUt DPG 1.40 9.9 ...q 16.33 13.50 110 14.10 -9.1tDufPUC DUC .60 7.3 ...q 9.25 8.20 116 8.22 -7.1DukeEngy DUK 3.71f 4.5 18 91.78 71.96 5019 81.88 -2.7DukeEn 73 DUKH 1.28 5.5 ... 26.31 22.77 67 23.25 -8.3DukeRlty DRE .80 2.9 22 29.58 24.30 1987 27.98 +2.8DunBrad DNB 2.09 1.5 21 145.00 105.42 797 142.31 +20.2Dycom DY ... ... 20 123.99 67.15 591 75.76 -32.0Dynagas DLNG 1.00 12.0 ... 14.21 7.51 107 8.32 -23.4Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 4 25.58 -1.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.9 14 7.40 6.01 418 6.06 -13.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.49 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 7 24.06 -2.9E -ETracBDC BDCS 1.84e 9.2 ...q 22.12 18.72 34 20.03 -3.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 1 24.88 +3.3E-TrAlerInf MLPI 1.88e 7.8 ...q 26.53 20.31 247 24.21 +.1ETBbgCmd DJCI ... ... ...q 17.00 13.42 16.07 +.2ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 31 17.37 +.3E-TrFood FUD ... ... ...q 18.97 15.89 16.74 -7.0E-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 16.40 -7.9ETr2xBDC BDCL 3.52e 23.1 ...q 18.44 13.13 92 15.23 -7.4E-TrcCmci UCI ... ... ...q 16.37 14.27 31 15.52 +.8E-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 14.2 5 2.50 1.45 18 1.85 -14.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 336 12.15 -45.5EMCOR EME .32 .4 21 85.08 68.77 593 71.31 -12.8EMX Roy g EMX ... ... ... 1.47 .67 168 1.22 +46.8ENI E 1.29e 3.5 ...dd 40.15 31.58 345 37.05 +11.6EOG Rescs EOG .88f .7 ...dd 133.53 95.42 3435 126.47 +17.2EP Energy EPE ... ... ...dd 3.50 1.27 1052 2.19 -7.2EPAM Sys EPAM ... ... 63 144.19 89.24 386 122.12 +13.7EPR Prop EPR 3.84 5.6 18 71.43 51.87 753 68.15 +4.1EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 13 28.02 +4.1EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 3 35.86 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 12 23.11 -7.7EQT Corp EQT .12 .3 ...dd 66.03 43.53 2699 45.65 -19.8EQT GP n EQGP 1.03e 4.9 10 30.74 20.21 218 20.85 -22.5EQT Mid EQM 4.36f 8.3 10 77.97 48.91 330 52.45 -28.2ETF SITRis RISE ... ... ...q 25.50 22.99 274 25.42 +7.0ETF JrSil SILJ ... ... ...q 12.51 8.23 36 8.63 -24.0ETF Cyber HACK ... ... ...q 40.72 29.50 1257 35.82 +13.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.00 346 39.29 +12.6ETF M AlH MJ ... ... ... 45.40 25.10 942 38.23 +30.7tETF M Vid GAMR ... ... ... 55.00 44.00 46 42.92 -10.4ETF Drone IFLY ... ... ... 39.57 33.54 16 35.35 -5.4ETF AIPw n AIEQ ... ... ... 29.90 24.03 311 27.70 +7.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 49 33.15 +4.8ETF Clim ETHO ... ... ...q 38.43 32.33 2 35.12 +3.3ETFAlpAlt ALFA ... ... ...q 51.32 41.25 7 45.75 +6.9ChngFnDvr CHGX ... ... ... 20.84 18.02 12 19.62 +4.8ETF EmM n EEMD ... ... ... 28.41 22.00 22.30 -14.7ETF spx H n SPDV ... ... ... 28.19 25.00 11 26.63 +1.8ETF AptF n FTVA ... ... ... 30.36 24.74 16 27.51 +1.4ETF GOP n MAGA ... ... ... 29.82 26.02 4 27.57 -1.2NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 28.28 -.4tNtRkBsInt ef RBIN ... ... ... 27.90 25.31 0 24.88 -9.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 1 27.52 +1.2ETF RvCp n RVRS ... ... ... 17.15 14.84 29 16.23 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.03 +.9ETFDeepV DVP .66e 2.0 ...q 37.26 27.86 28 33.67 +2.6GlGoGld n GOAU ... ... ... 13.47 9.95 2 10.42 -19.9ETF OCIO n OCIO ... ... ... 27.81 25.62 26.65 -.4ETF Seren ICAN ... ... ... 30.00 25.55 2 28.32 +4.4PremisCap TCTL ... ... ... 31.57 28.95 0 30.53 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.18 8 33.25 +9.7EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 43 29.00 -10.9ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 34.89 30.05 8 33.15 -.7EtfInfcMLP AMZA 2.08 28.0 ...q 9.07 6.55 870 7.44 -13.6ETF BioPr n BBP ... ... ... 46.80 37.33 3 40.62 +.1ETF ClinT n BBC ... ... ... 36.25 25.88 44 29.21 +2.7tInfrCpPfd PFFR ... ... ... 26.27 23.47 17 23.40 -6.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 54 24.02 -4.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 22.37 -14.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 25.95 24.27 3 24.20 -5.0ETF 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 24.71 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 2.4 ...q 8.59 7.16 11 7.51 -5.4tEagleGrInc EGIF 1.31 8.9 ...q 17.05 14.83 47 14.68 -11.5tEagleMat EXP .40 .5 19 122.49 81.25 421 80.76 -28.7EaglePtCr ECC .80 4.5 ... 21.60 17.28 171 17.87 -5.0EagleP pfA ECCA 1.94 7.6 ... 26.05 24.96 4 25.41 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 5 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 7 25.30 -.4Earthstone ESTE ... ... 71 12.16 7.45 150 9.19 -13.5EastGvP n DEA 1.04 5.7 47 22.32 18.17 441 18.34 -14.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 222 93.71 +6.0tEastChem EMN 2.24 2.7 11 112.45 86.58 2799 84.24 -9.1EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0tEKodak KODK ... ... ...dd 13.28 2.72 361 2.58 -16.8Eaton ETN 2.64 3.2 19 89.85 71.62 3594 81.75 +3.5tEatVn 22 n EFL ... ... ... 10.00 9.08 94 9.09 -1.6EatV HiIn21 EHT .60 6.3 ... 10.28 9.34 27 9.60 -4.0tEV CAMu EVM .68 7.1 ...q 12.40 9.72 137 9.68 -15.9tEVCAMu2 EIA .62 6.2 ...q 12.99 10.00 8 9.94 -13.6tEVCAMu CEV .71 6.5 ...q 12.58 10.90 7 10.88 -10.5tEatnVan EV 1.24f 2.6 16 60.95 49.78 779 48.14 -14.6EV EnEq EOI 1.04 7.0 ...q 16.46 13.20 364 14.77 +1.8EV EEq2 EOS 1.05 6.3 ...q 17.95 14.42 306 16.55 +8.7EV FltRt EFT .91 6.5 ...q 15.29 14.03 216 14.12 -1.5tEVFltRtIP EFF 1.13 7.3 ...q 17.13 15.57 33 15.54 -4.7tEV LtdDur EVV 1.22 9.9 ...q 14.10 12.47 296 12.33 -9.7tEV MAMu MAB .65 5.4 ...q 14.03 12.00 6 12.01 -9.1EVMAMu MMV .69 5.7 ...q 13.60 11.99 12.02 -8.3tEV MIMu MIW .71 5.8 ...q 14.39 12.37 2 12.33 -8.4tEVMIMu EMI .71 5.9 ...q 13.40 12.04 2 11.97 -6.7tEVMuniBd EIM .77 6.9 ...q 12.86 11.11 274 11.09 -11.4tEVMuni2 EIV .70 6.2 ...q 12.61 11.18 42 11.20 -9.0EVMunTT ETX .85 4.4 ...q 21.20 18.81 21 19.36 -6.6tEV MuIT EVN .85 7.8 ...q 12.95 10.96 109 10.93 -11.9EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 27 20.05 -11.0tEV NJMu EMJ .75 6.5 ...q 13.28 11.51 8 11.47 -7.7tEVNJMu EVJ .73 6.6 ...q 12.95 10.99 32 10.97 -6.5EVNYMu2 NYH .69 6.8 ...q 12.10 10.04 2 10.08 -12.8EV NYMu ENX .72 6.7 ...q 13.01 10.60 37 10.68 -13.4EVNYMu EVY .74 6.6 ...q 13.40 11.18 17 11.27 -11.3EV OHMu EIO .70 6.4 ...q 13.97 11.00 7 11.00 -13.4tEVOHMu EVO .73 6.1 ...q 13.84 11.97 2 11.95 -8.3EV PAMu EIP .77 6.8 ...q 14.70 11.28 16 11.33 -8.9tEVPAMu EVP .73 6.6 ...q 12.58 10.95 6 10.95 -10.2EVRiskMgd ETJ 1.12 12.0 ...q 10.06 8.74 400 9.30 -3.4 tEV SrFlt EFR .95 6.9 ...q 14.95 13.78 278 13.79 -4.5tEV SrInc EVF .42 6.7 ...q 6.87 6.30 162 6.26 -4.0tEVShDur EVG 1.08 8.5 ...q 14.38 12.77 77 12.70 -11.5tEVTxABdO EXD 1.16 13.5 ...q 11.95 8.65 92 8.59 -16.2EV TxAd EVT 1.74 7.5 ...q 24.91 21.39 442 23.10 -.7EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 313 16.54 -4.6EV TxAOp ETO 2.16 9.4 ...q 26.83 23.01 64 23.09 -9.1EV TxDiver ETY 1.01 8.5 ...q 13.05 10.17 1756 11.87 -2.6EVTxMGlo EXG .98 11.1 ...q 9.84 8.02 2361 8.76 -6.6EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 109 16.01 -4.3EVTxGBW ETW 1.17 10.3 ...q 12.74 11.15 499 11.31 -5.1EVTxBWOp ETV 1.33 8.6 ...q 16.39 14.19 805 15.38 +.1EclipseRs ECR ... ... 19 2.79 1.15 916 1.31 -45.4Ecolab ECL 1.64 1.1 32 159.92 125.74 1571 150.81 +12.4Ecopetrol EC .16e .6 ... 27.96 9.42 1522 25.69 +75.6Edenor EDN ... ... ... 63.29 19.05 19 21.38 -57.0Edgewell EPC ... ... 15 72.99 39.50 524 46.00 -22.5EdisonInt EIX 2.42 3.5 16 83.38 57.63 2847 70.08 +10.8EdwLfSci s EW ... ... 47 175.00 100.20 2461 140.25 +24.4eHiCarSvc EHIC ... ... ... 14.65 9.96 75 10.95 -5.48x8 Inc EGHT ... ... ...dd 23.50 12.76 1171 18.02 +27.8ElPasoEl EE 1.44 2.4 25 64.35 48.05 324 59.19 +6.9ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 46.11 -5.4ElancoAn n ELAN ... ... ... 37.61 32.05 1610 33.53 -6.9EldorGld g EGO .02e ... 9 2.35 .80 3474 .90 -37.1Electrmed ELMD ... ... 24 7.75 4.60 16 6.26 +3.1ElevCr n ELVT ... ... ... 11.27 6.50 223 6.98 -7.3EliLilly LLY 2.25 2.0 ...dd 116.61 73.69 5599 113.34 +34.2Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 26.34 28.34 +.9EllieMae ELLI ... ... 58 116.90 82.03 653 82.90 -7.3EllingtnF EFC 1.76 11.1 9 16.84 14.12 42 15.86 +9.3EllingtRM EARN 1.48 13.6 14 14.65 10.23 54 10.85 -9.9Ellomay ELLO ... ... ... 11.09 7.50 1 7.98 -11.3EllswthFd ECF .80e 8.9 ...q 10.58 8.81 92 8.99 -4.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 4 23.86 -5.0eMagin EMAN ... ... ...dd 2.30 1.23 28 1.49 -9.7EAndinA AKO/A .68e 3.5 ... 28.25 18.60 19.50 -26.4EAndinB AKO/B .74e 3.3 ... 31.80 20.48 4 22.24 -24.0Embraer ERJ .13e .7 ... 28.55 17.99 828 20.08 -16.1EmerExp n EEX .29 2.0 ... 24.45 14.66 76 14.80 -27.2EmergeES EMES 2.68m ... ...dd 10.45 3.76 189 3.92 -45.5EmergBio EBS ... ... 35 67.24 36.38 339 61.73 +32.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 24 79.70 57.47 4166 73.35 +5.3EmerR hs MSN ... ... ...dd 1.89 1.25 24 1.44 -1.4EmpOPES ESBA .34 2.1 ... 21.00 15.17 17 15.99 -22.7EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.10 -21.0EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.51 -19.1EmpStRTr ESRT .34 2.1 41 21.09 15.90 863 16.08 -21.7EmployH EIG .80 1.8 16 50.45 38.35 151 44.94 +1.2EElChile EOCC 1.07e 5.2 ... 29.41 18.49 14 20.50 -23.8EnLinkLP ENLK 1.56 8.3 ... 19.45 12.75 756 18.84 +22.6EnableMid ENBL 1.27 7.6 18 19.27 12.89 467 16.67 +17.2EnbrdgEM EEQ 1.40t ... ...dd 16.11 8.38 467 11.04 -17.6EnbrdgEPt EEP 1.40 12.7 13 16.25 8.89 2363 11.05 -20.0Enbridge ENB 2.68 ... ... 41.75 29.00 3754 32.67 -16.5EnCana g ECA .06 .5 20 14.31 9.79 19701 11.73 -12.0EncompHlth EHC 1.08 1.4 28 82.46 44.00 831 75.49 +52.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 413 2.28 -4.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 89.83 47.81 1057 82.60 +43.5Energizer n ENR 1.16 2.0 20 65.57 40.64 645 58.82 +22.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.70 1.30 2696 3.30 +84.4EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 10998 17.07 -1.1EngyTrfPt ETP 2.26 10.4 21 24.38 15.06 5036 21.80 +21.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 796 11.72 +19.7EnersisAm ENIA .21e 2.8 ... 12.11 6.96 809 7.48 -33.0EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.8 ... 6.57 4.57 1490 4.57 -19.5EnerSys ENS .70 .8 30 89.23 62.85 570 82.86 +19.0Engility EGL ... ... ...cc 38.54 21.19 285 32.59 +14.9EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 568 16.68 -5.2Ennis Inc EBF .90 4.6 15 22.98 17.65 194 19.70 -5.1EnovaIntl ENVA ... ... 14 39.00 13.25 468 25.18 +65.7EnPro NPO .96 1.4 40 94.79 63.73 119 70.23 -24.9ENSCO ESV .04 .5 ...dd 9.51 4.10 20658 8.62 +45.9Enservco ENSV ... ... ... 1.50 .43 53 .76 +17.2EnSync ESNC ... ... ... .58 .18 221 .24 -40.8Entercom ETM .36 5.2 9 12.43 6.30 1267 6.99 -35.3EntArk66 n EAI 1.22 5.4 ... 25.29 21.71 31 22.56 -10.2tEntArk 63 EAE 1.19 5.5 ... 25.39 21.30 16 21.51 -13.7EntArk 52 EAB 1.23 5.2 ... 25.35 22.73 5 23.56 -6.6Entergy ETR 3.56 4.3 36 87.85 71.95 1705 82.95 +1.9EntLA 66 ELC 1.22 5.6 ... 25.17 21.65 18 21.71 -12.5EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 9 23.38 -6.9EntLA 63 ELU 1.18 5.5 ... 25.72 20.32 9 21.40 -13.8tEntMS FtM EMP ... ... ... 25.49 22.55 12 22.89 -9.0EntgyNO n ENO ... ... ... 28.45 24.25 7 24.93 -2.7EntgyNO 52 ENJ 1.25 5.6 ... 25.43 20.60 3 22.20 -11.1EntgyTx64 EZT 1.41 5.7 ... 27.13 24.28 7 24.70 -6.8EntProdPt EPD 1.73 6.1 21 30.05 23.10 4599 28.58 +7.8Entravisn EVC .20 4.4 45 7.90 3.90 444 4.51 -36.9EntrResc EGI ... ... ... .69 .34 49 .37 -38.6Envestnet ENV ... ... 71 64.80 47.45 383 58.09 +16.5EnviroStr EVI .20e ... ...cc 48.45 21.55 15 37.70 -5.8EnvisnHl n EVHC ... ... ...dd 46.00 23.79 9691 45.99 +33.1Enviva n EVA 2.52f 8.3 ...cc 33.20 25.01 36 30.35 +9.8EnzoBio ENZ ... ... ...dd 10.75 3.77 102 3.88 -52.4Equifax EFX 1.56 1.3 21 138.69 105.31 1183 122.29 +3.7EquityCmw EQC 2.50e ... 30 32.66 27.96 1469 29.46 -3.4EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 2 25.80 -2.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 97.44 79.78 296 93.23 +4.7EqtyRsd EQR 2.16 3.3 41 70.46 54.97 1568 64.69 +1.4EquusTR EQS ... ... 25q 2.45 1.91 5 1.99 -17.0EraGroup ERA ... ... 7 14.23 8.98 46 12.19 +13.4Eros Intl EROS ... ... ...dd 15.18 9.20 621 11.38 +17.9EscoTech ESE .32 .5 19 70.20 51.55 72 62.60 +3.9Espey ESP 1.00 3.6 21 32.55 21.07 3 28.10 +17.3Essent ESNT ... ... 9 50.08 32.73 386 40.41 -6.9EssentPr n EPRT ... ... ... 14.75 13.27 444 13.88 +1.5EssexPT ESS 7.44 3.0 29 264.07 214.03 407 246.89 +2.3EsteeLdr EL 1.52 1.2 43 158.80 108.25 5086 129.90 +2.1sEsterline ESL ... ... 26 96.95 67.15 4094 115.41 +54.5EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9tEthanAl ETH .76 3.9 13 32.20 19.19 409 19.33 -32.4Etrac2xMtg MORL 3.31e 22.0 ...q 18.97 12.50 443 15.05 -14.7Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 71.45 -2.4Etr2xHomb HOML ... ... ...q 70.00 30.06 0 30.71 -49.0EtrCrdOil n OILX ... ... ... 45.74 29.28 0 44.25 +35.7EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 4 25.71 -20.1Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 19.7 ...q 18.96 14.86 248 14.60 -19.4EtrcDvsHi DVHL 2.85e 15.2 ...q 21.48 17.57 10 18.76 -7.2EtrWFxEn LMLP 1.90e 12.6 ... 19.00 14.10 18 15.06 -4.3EtracReit LRET 2.00e 8.4 ...q 27.26 19.32 4 23.72 -9.8UBS 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 13 165.22 -4.0FI EnhEu n FIEE ... ... ... 202.02 149.61 2 149.63 -15.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 42.00 -2.0Etr MLP In MLPQ .08p ... ... 44.40 25.63 22 35.75 -5.1EtrAlerTRt 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 19.0 ...q 18.82 13.65 15.19 -6.8EtrMtgReit MRRL 1.70e ... ...q 18.99 11.51 125 14.91 -15.8EtrSCHiDv SMHD 3.06e 18.2 ...q 21.10 14.27 43 16.79 -14.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 1564 9.04 -2.3EuroEqFd EEA .17e 1.9 ...q 10.88 8.55 8 8.75 -11.3EvansBc EVBN .92f 2.0 19 49.23 38.10 7 46.86 +11.8tEventbr n EB ... ... ... 40.25 27.83 910 27.90 -23.6Evercore EVR 2.00f 2.2 21 117.49 75.25 392 90.98 +1.1EverestRe RE 5.20 2.4 24 264.88 206.68 334 217.73 -1.6Evergy EVRG 1.60 2.9 25 59.28 47.06 1838 56.11 +6.3EveriHldgs EVRI ... ... ...dd 9.82 6.08 900 7.83 +3.8EversrceE ES 2.02 3.2 20 66.15 52.76 1842 63.04 -.2Evertec EVTC .40 1.8 19 25.55 12.60 516 22.63 +65.8EvolentH n EVH ... ... ...dd 29.05 10.30 1075 25.43 +106.7EvolPetrol EPM .40 3.5 20 12.83 6.35 565 11.55 +68.6tEvoquaWt n AQUA ... ... ...cc 25.36 17.30 1324 16.44 -30.7ExantasCap XAN .20 1.8 ...dd 12.09 8.51 153 10.88 +16.1ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.71 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 +1.7tETYldShHi YYY 1.92 10.8 ...q 20.00 17.90 102 17.70 -9.1tExTrRobo ROBO .07e .2 ...q 46.20 38.96 5001 37.27 -9.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 1 28.73 +6.9ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.12 -.1ETF IndExp TETF ... ... ... 21.64 17.52 1 18.58 -2.4RxVlmxInF VMIN ... ... ... 46.55 2.37 383 2.96 -91.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 29.30 215 28.15 -26.0Exelon EXC 1.38 3.2 12 45.05 35.57 5605 43.56 +10.5Express EXPR ... ... 28 11.69 5.82 3052 8.74 -13.9Exterran n EXTN ... ... ...dd 33.69 24.15 206 26.87 -14.5ExtraSpce EXR 3.44 4.0 21 101.96 76.55 977 86.32 -1.3ExxonMbl XOM 3.28 3.9 18 89.30 72.16 16391 84.52 +1.1F -tFB Finl n FBK .24 .6 14 45.43 37.37 57 37.00 -11.9FBL Fn FFG 1.84 2.5 17 85.70 64.00 30 74.22 +6.6FCB Fin FCB ... ... 17 62.95 45.10 307 46.70 -8.1FGL Hldg n FG ... ... ... 10.74 8.14 1665 8.88 -11.8FGL Hld wt FG/WS ... ... ... 1.79 1.35 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1666 84.32 -10.9FNBCp PA FNB .48 3.8 13 14.92 12.44 1758 12.65 -8.5FNB FL pfE FNBpE ... ... ... 31.65 27.38 4 27.71 -5.2FTFQAntiB BTAL ... ... ...q 20.45 18.31 13 20.42 +5.9FTFQMom MOM ... ... ...q 26.26 23.91 9 24.42 +1.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.56 -13.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.91 -3.8FqfOAsiaDv 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 11.1 8 8.70 6.76 1076 6.82 -7.2FTE Net n FTNW ... ... ... 26.25 9.66 28 10.77 -34.7FTI Cnslt FCN ... ... 30 81.91 36.03 332 69.13 +60.9FTS Intl n FTSI ... ... ... 22.60 9.38 365 12.05 -38.6Fabrinet FN ... ... 18 48.97 24.02 404 43.31 +50.9FactsetR FDS 2.56 1.2 27 237.29 175.69 399 215.57 +11.8FairIsaac FICO .08 ... 53 241.10 141.90 294 208.22 +35.9FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6tFangHldg SFUN .20e 8.9 1 5.69 2.28 862 2.24 -59.9FarPtAc un FPAC/U ... ... ... 10.45 10.06 1 10.21 +.5tFarfetch n FTCH ... ... ... 32.40 20.83 2359 20.76 -27.0Farmland FPI .20m 3.3 55 9.68 5.15 317 6.05 -30.3Farmln pfB FPIpB 1.50 6.8 ... 27.96 17.30 35 21.92 -14.9FedExCp FDX 2.60 1.2 10 274.66 214.17 2573 221.46 -11.3FedAgric AGM 2.32 3.3 ... 99.11 65.59 43 70.73 -9.6 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 3 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 36

FdAgricA AGM/A 2.32 3.5 20 87.76 64.75 1 66.48 -8.6FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.71 3 24.80 -1.3FAgMt pfB AGMpB 1.72 6.7 ... 27.47 25.52 1 25.60 -2.8tFAgMt pfC AGMpC 1.50 5.9 ... 28.75 25.68 1 25.25 -9.2FedRlty FRT 4.08f 3.3 21 134.52 106.41 514 121.89 -8.2FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.29 21 21.52 -14.5FedSignl FSS .28 1.1 24 28.32 18.37 319 25.11 +25.0FedInvst FII 1.08 4.6 8 36.76 22.06 1042 23.72 -34.3tFedPMu FMN .88 7.1 ...q 14.80 12.38 20 12.37 -11.9Ferrari n RACE ... ... ... 149.85 103.65 1773 117.63 +12.2Ferrellgs FGP .40 22.7 ...dd 5.10 1.63 424 1.76 -58.9Ferro FOE ... ... 16 25.50 20.07 897 20.55 -12.9FiatChrys FCAU ... ... ... 24.95 15.33 8853 16.10 -9.8FibriaCelu FBR .09e .5 ... 22.05 13.34 2272 19.14 +30.2FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 3 47.94 -5.9FidLtdTm FLTB .98 2.0 ...q 50.65 49.05 16 49.15 -1.9FidTotBd FBND 1.20e 2.5 ...q 50.53 48.10 56 48.12 -4.2FidCnsDis FDIS .40e 1.0 ...q 45.84 35.78 1171 42.03 +7.4FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 90 32.19 -6.2FidEnergy FENY .53e 2.5 ...q 22.21 17.78 298 21.01 +4.8FidFinan FNCL .60e 1.5 ...q 43.90 37.90 1323 39.75 -2.5FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 1065 44.90 +12.3FidIndls FIDU .56e 1.5 ...q 41.28 35.55 189 38.38 -.8Fid Val n FVAL ... ... ... 35.47 30.61 30 33.78 +2.8Fid Qual n FQAL ... ... ... 35.05 30.09 397 33.18 +4.4FidInfoTch FTEC .42e .8 ...q 60.90 46.86 1699 55.26 +10.6Fid Moment FDMO ... ... ... 35.68 29.38 59 33.05 +5.7Fid LowVol FDLO ... ... ... 34.00 28.95 36 32.86 +7.4Fid RisR n FDRR ... ... ... 32.80 28.92 166 31.39 +2.4Fid CoreD n FDVV ... ... ... 31.13 27.16 294 30.05 +4.7FidMsciRE FREL .86e 3.7 ...q 25.45 21.73 133 23.38 -5.3FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 223 35.67 +3.4FidTelecm FCOM .76e 2.4 ...q 32.96 27.59 86 31.06 +.5tFidelMatls FMAT .53e 1.7 ...q 37.11 31.85 131 31.31 -10.6FidlNatFn FNF 1.28f 3.4 15 42.52 33.91 1278 37.99 -3.2FidNatInfo FIS 1.28 1.2 19 110.83 89.31 1821 102.83 +9.3FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 156 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 72 89.90 56.70 1266 61.46 -14.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 49.42 973 51.10 -8.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 30 9.27 4.48 2312 9.10 +78.4FstCash FCFS .88 1.1 29 95.40 59.35 77.47 +14.9FstCwlth FCF .36 2.2 20 17.91 13.50 375 16.06 +12.2FstData n FDC ... ... 12 26.62 14.73 11990 22.53 +34.8FstHorizon FHN .48 2.8 15 20.86 16.51 3261 16.93 -15.3FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 9 24.94 -1.0FstInRT FR .87 2.8 21 34.04 27.61 774 31.03 -1.4FMajSilv g AG ... ... ...dd 8.48 4.93 1979 5.72 -15.1FstRepBk FRC .72 .8 19 106.75 84.56 1424 92.88 +7.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 tFstRep pfD FRCpD 1.38 5.9 ... 25.84 23.30 10 23.39 -8.3FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 15 25.31 -3.1FstRep pfF FRCpF 1.43 5.9 ... 26.90 23.50 10 23.98 -7.0FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 5 23.34 -8.1tFtRpBk pfG FRCpG ... ... ... 26.67 23.28 25 23.05 -10.8FtTr 22 n FIV ... ... ... 9.71 8.88 148 8.99 -1.5tFtTrGlob FAM .90 9.8 ...q 11.94 9.19 34 9.21 -20.5FT MCGr FNY .15e .4 ...q 47.20 37.11 180 41.82 +6.7FT MCVal FNK .40e 1.1 ...q 37.99 33.31 3 35.73 -1.5tFT Austrla FAUS .80e 2.6 ...q 34.27 31.02 1 30.47 -10.4FT SCGr FYC .04e .1 ...q 53.19 39.88 380 46.84 +10.2FT SCVal FYT .26e .7 ...q 40.30 33.92 23 37.03 +.5FT MegaCp FMK .44e 1.2 ...q 37.50 32.12 3 35.88 +7.1FTEurSelDv FDD 1.09e 8.5 ...q 14.79 12.72 359 12.77 -7.0FTDJMic FDM .49e 1.0 ...q 53.34 44.09 25 48.73 +2.7tFT DynEq FDEU 1.45 10.0 ...q 20.20 14.69 125 14.55 -22.2FtTEqCom ERM ... ... ... 23.79 21.03 5 22.66 +1.4FtT EqTact TERM ... ... ... 23.97 19.41 51 22.58 +1.0tFT PfdSec FPE 1.02e 5.4 ...q 20.20 18.87 1024 18.85 -5.8FT HeitGl PRME ... ... ... 21.67 17.96 20.30 +1.8tFT EM Sl n RNEM ... ... ... 59.26 47.26 1 46.71 -14.3FT LgShEq FTLS .16e .4 ...q 41.72 37.46 158 39.10 -.5FT PfInc n FPEI ... ... ... 20.38 18.24 58 18.86 -6.3tFT VolIn n HDMV ... ... ... 36.34 32.40 11 31.89 -7.1FT VolD n HUSV ... ... ... 24.32 21.53 34 23.36 +1.7FTEgyInco FEN 2.32 10.5 ...q 28.00 21.34 64 22.03 -16.9FTEnInfra FIF 1.32a 8.6 ...q 19.19 14.57 49 15.32 -14.0FtTrEnEq FFA .96 6.4 ...q 16.73 14.32 40 15.10 -6.7FTArcaBio FBT ... ... ...q 159.85 117.85 267 143.95 +15.6FTDJInet FDN ... ... ...q 147.73 103.69 3048 125.49 +14.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 252 22.30 -2.1FT ConDis FXD .30e .7 ...q 45.57 38.00 443 40.55 -3.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 46 46.14 -5.2FT Engy FXN .33e 1.9 ...q 18.22 12.83 343 17.27 +11.6FT Fincl FXO .65e 2.1 ...q 32.97 29.28 341 30.94 -1.2FT HlthCr FXH ... ... ...q 85.31 65.80 117 78.62 +12.6FT IndPrd FXR .16e .4 ...q 43.24 37.23 301 39.30 -3.2tFT Matls FXZ .37e 1.0 ...q 46.43 39.33 191 38.22 -12.8FT Tech FXL .13e .2 ...q 64.83 48.81 608 56.08 +9.3sFT Utils FXU .67e 2.4 ...q 28.37 23.46 164 27.99 +7.6tFTDJGlDiv FGD 1.42e 5.9 ...q 28.07 24.41 123 24.15 -8.3FT GlbRE FFR .75e 1.7 ... 46.68 41.42 1 43.48 -4.4FT NAEngy EMLP .93e 4.0 ...q 25.36 21.43 632 23.45 -4.5tFT HiLgSh FSD 1.20 8.5 ...q 17.20 14.24 181 14.14 -13.9FT USIPO FPX .32e .5 ...q 75.99 64.70 214 68.53 +.4tFTChnd FNI .19e .6 ...q 43.90 31.68 134 30.78 -22.3FT Dow30 n EDOW ... ... ... 23.96 19.75 12 23.03 +4.1FT EngCn FLM .58e 1.1 ...q 63.91 53.61 12 54.07 -9.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 48 48.26 -.9FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.6 ...q 25.10 20.17 355 20.21 -17.1FT LCCore FEX .58e 1.0 ...q 63.26 55.41 148 59.07 +.9FT LCGr FTC .24e .4 ...q 70.93 58.38 108 64.73 +5.8FT LCVal FTA .82e 1.6 ...q 57.69 51.01 138 52.53 -3.8FT MLP&E FEI 1.42 11.9 ...q 16.50 11.68 147 11.95 -23.1FT MCCore FNX .51e .8 ...q 73.11 61.57 54 66.57 +1.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 167 29.64 -1.5FTFutStrt FMF ... ... ... 51.53 37.80 1 50.15 +5.3FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 6 13.36 -6.1FT MultCG FAD .20e .3 ...q 77.78 62.47 11 70.01 +6.6FT MultCV FAB .45e .8 ...q 59.34 52.60 23 55.29 -3.0FT MLPEn FPL 1.26 13.4 ...q 13.49 9.34 158 9.40 -20.8FT REIT FRI .39e 1.7 ...q 24.38 20.20 78 22.76 -2.2FT SCCore FYX .38e .6 ...q 70.45 56.67 77 63.60 +4.0FTSpecFin FGB .70 11.5 ...q 7.00 5.65 73 6.11 -.5FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0tFTrVL100 FVL .05e .2 ...q 25.04 22.23 3 21.89 -6.4FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 785 31.17 +1.0tFT EmOp FEO 1.40 11.5 ...q 17.42 12.40 53 12.22 -25.1tFTrSenFlt FCT .72 5.9 ...q 13.42 12.31 223 12.23 -4.8sFirstEngy FE 1.44 3.8 8 38.52 29.34 3347 38.05 +24.3Fitbit n FIT ... ... ...dd 7.79 4.51 7598 4.65 -18.6500.com WBAI ... ... 39 23.22 8.85 19 9.05 -10.5tFvPntHld n FPH ... ... ... 15.04 8.88 351 8.39 -40.5FlagstarB FBC ... ... 22 40.06 29.71 258 30.22 -19.2tF&C DynPf DFP 1.92 8.8 ...q 28.36 22.25 173 21.86 -18.0tFlrtyPfdInc PFD 1.08 8.7 ...q 16.34 12.63 46 12.46 -16.8FlrtyPfdOp PFO .88 7.9 ...q 12.32 10.60 45 11.14 -5.7tFlrtyPfdSc FFC 1.63 9.5 ...q 21.56 17.51 179 17.24 -15.7tFlrtyTotR FLC 1.63 9.2 ...q 22.00 18.01 76 17.77 -17.8Flanign BDL .25f .9 15 29.00 20.60 1 28.02 +18.8Fleetcor FLT ... ... 26 230.24 159.85 746 205.28 +6.7FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 31 114.68 +2.5tFlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 49.45 39 48.40 -19.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 31.14 404 32.84 -1.4Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.83 86 23.87 -2.0Flx5yrTips TDTF .54e 2.2 ...q 25.46 23.96 83 24.02 -3.7FlxCoreSl n BNDC ... ... ... 28.51 23.76 0 23.84 -4.8tFlexEMTilt TLEH ... ... ...q 33.14 27.06 0 26.77 -13.2FlxDMTilt TLDH ... ... ...q 30.34 27.03 1 27.82 -4.6FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.24 25 58.72 -6.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 22 45.69 -6.3tFlxDevTilt TLTD 1.88e 3.0 ...q 73.71 62.88 26 62.05 -10.3tFlxIntDvDf IQDE 1.15e 5.3 ...q 27.04 22.18 4 21.84 -14.4tFlxIntDvDy IQDY 1.02e 4.2 ...q 30.65 24.51 3 24.25 -15.2tFlxIntlDiv IQDF 1.01e 4.4 ...q 28.63 23.19 90 22.89 -14.6FlxQDvDef QDEF 1.19e 2.6 ...q 47.58 41.50 15 45.49 +3.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 41.37 0 44.06 -.3FlxQualDv QDF 1.22e 2.7 ...q 48.14 42.24 103 45.86 +1.8FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 11 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 5 1.49 -18.3tFlor&Dec n FND ... ... 29 58.28 27.86 1577 27.66 -43.2Flotek FTK ... ... ...dd 6.77 1.94 1018 2.16 -53.6FlowrsFds FLO .72 3.7 21 22.82 17.71 1306 19.39 +.4Flowserve FLS .76 1.5 ...cc 56.86 37.71 1518 51.08 +21.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 42.27 1468 56.22 +8.8FlyLeasing FLY 1.00 7.3 13 15.32 11.54 72 13.68 +6.0FEMSA FMX .74e .8 ... 101.12 80.86 543 96.45 +2.7FootLockr FL 1.38 2.9 28 59.40 28.42 2549 47.97 +2.3tFordM F .60a 6.8 5 13.48 8.95 53863 8.82 -29.4ForestCA FCE/A .72 2.9 20 25.80 19.24 3005 25.11 +4.2Forestar FOR ... ... 12 26.39 16.10 102 19.25 -12.5ForsightEn FELP .13 ... ...dd 4.73 3.28 7 3.86 -11.7Fortis n FTS 1.70 5.4 ... 38.24 30.88 323 31.75 -13.4Fortive n FTV .28 .3 ... 88.34 69.03 5046 80.22 +10.9FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 61 17.70 -11.2FortunaSlv FSM ... ... 18 6.08 4.03 793 4.26 -18.4tFBHmSec FBHS .80 1.6 16 73.62 49.90 1488 49.14 -28.2ForumEn FET ... ... ...dd 17.95 9.95 1477 10.01 -35.6FoundBld n FBM ... ... ... 16.40 11.78 93 12.66 -14.4FourCorP s FCPT 1.10 4.3 20 27.48 21.28 600 25.44 -1.0FourSeEd n FEDU 3.32 99.7 3 10.45 3.18 6 3.33 -63.0FrancoN g FNV .96 1.6 57 86.06 58.26 888 61.82 -22.7FrankCov FC ... ... ...dd 31.20 18.00 39 21.20 +2.2FrankFn n FSB .40p ... 19 41.50 30.80 119 39.49 +15.8FrankLibInt FLQH ... ... ... 28.16 23.58 24.62 -2.9tFrankLibEm FLQE ... ... ... 35.59 29.04 6 28.70 -13.1FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.62 -5.1FrankLbGlE FLQG ... ... ... 32.51 29.43 30.70 +.4FrnL LoV n FLLV ... ... ... 33.24 28.93 0 32.28 +6.6tFrnkLInvGr FLCO ... ... ... 24.88 23.28 101 23.27 -6.1FrnL IntO n FLIO ... ... ... 31.52 27.73 28.05 -4.6FrkL US Eq FLQL ... ... ... 31.59 27.14 1 30.40 +5.2FrankL Mun FLMB ... ... ... 25.38 23.81 23.81 -5.1FrnkL MunO FLMI ... ... ... 25.00 24.19 24.19 -3.1FrkL US Sm FLQS ... ... ... 30.76 25.18 3 27.95 +6.7FrkL USMid FLQM ... ... ... 30.41 26.55 29.65 +5.9tFrankRes BEN .92 3.1 10 45.96 29.95 4569 29.59 -31.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.00 7.08 291 7.64 -28.9tFrkLtdDur FTF .74 7.6 ...q 12.13 9.85 220 9.75 -17.6FrkUnv FT .47 7.2 ...q 7.36 6.55 42 6.56 -8.5FranksIntl FI .30 3.5 ... 9.75 4.93 681 8.49 +27.7FrptMcM FCX .20 1.6 8 20.25 12.18 26263 12.77 -32.6FresenMd FMS .51e 1.0 ... 57.94 47.19 112 49.99 -4.9tFDelMnt FDP .60 1.9 13 52.43 31.66 186 31.09 -34.8FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 16 9.01 +58.6sFrontlne rs FRO .60e ... ...dd 6.70 3.79 561 6.35 +38.3FullerHB FUL .62f 1.3 20 59.58 46.62 515 47.24 -12.3FutureFuel FF .24a 1.5 20 18.97 11.32 198 16.49 +17.0G -GAMCO s GBL .08 .3 ... 30.46 22.54 40 23.14 -22.0GATX GATX 1.76f 2.1 17 91.12 56.00 284 84.29 +35.6 GATX 66 GMTA ... ... ... 26.80 22.81 13 24.64 -6.2GCP ApT n GCP ... ... 52 34.79 23.85 1134 24.93 -21.8GDL Fund GDL .64 7.2 ...q 10.30 8.74 45 8.86 -8.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.41 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 122 26.02 +.3tGMS Inc n GMS ... ... 14 39.98 20.76 579 20.52 -45.5GNC GNC .80 19.7 4 8.66 2.71 2564 4.07 +10.3tGP Strat GPX ... ... 21 31.00 16.41 60 16.07 -30.7GTT Comm GTT ... ... ...dd 62.32 32.15 563 37.85 -19.4GabCvInc GCV .48 8.5 ...q 6.95 5.52 24 5.66 -4.1GabCv pfB GCVpB 1.50 5.9 ... 26.97 25.49 1 25.55 -3.5GabDvInc GDV 1.32 6.0 ...q 24.97 21.44 649 22.08 -5.7GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 2 25.36 -3.0GabDiv pfD GDVpD 1.50 5.9 ... 27.09 25.36 2 25.54 -3.0tGabDiv pfG GDVpG 1.31 5.5 ... 25.66 24.10 9 23.90 -5.7GabelliET GAB .60 9.9 ...q 6.65 5.87 1186 6.08 -1.8GabllE pfD GABpD 1.47 5.8 ... 26.52 25.25 25.38 -2.8GabllE pfG GABpG 1.25 5.3 ... 25.04 23.31 18 23.45 -5.0Gabeli pfJ GABpJ ... ... ... 26.72 24.20 4 24.42 -4.4GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 12 23.18 -7.8tGabGSmM GGZ ... ... ... 13.61 11.72 11 11.60 -8.9GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.16 2 24.20 -5.1GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 19 19.40 -8.9GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 0 46.39 -7.6GabGoAn n GGO ... ... ... 24.74 16.28 17.00 -5.8GabGo pfA GGOpA ... ... ... 45.00 41.65 42.12 -2.0GabHlthW GRX .52 5.0 ...q 11.15 9.12 82 10.46 +1.4GabHW rt GRXr ... ... ... .40 tGabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 5 25.21 -2.3GabHlt pfB GRXpB 1.47 5.8 ... 27.06 25.36 25.52 -3.1tGabMultT GGT .88e 10.7 ...q 10.09 8.26 116 8.19 -11.0GabMT pfB GGTpB 1.50 5.9 ... 27.00 25.26 25.61 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.45 -6.6GabUtil GUT .60 10.1 ...q 7.20 5.68 196 5.93 -16.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 6 25.86 +1.0tGabUtil pfC GUTpC ... ... ... 26.03 24.54 7 24.12 -5.2Gasa rs GFA ... ... ... 12.99 5.12 60 6.33 -49.8Gain Cap GCAP .24 3.2 12 13.26 6.04 477 7.49 -25.1Gallaghr AJG 1.64 2.2 28 76.49 61.45 710 73.28 +15.8tGamGldNR GGN .84 18.7 ...q 5.72 4.53 820 4.50 -13.6GamGld pfB GGNpB 1.25 5.6 ... 25.05 22.22 8 22.25 -10.4tGamNRG&I GNT .84 14.8 ...q 7.15 5.64 159 5.69 -15.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.58 -5.7GameStop GME 1.52 10.2 ...dd 20.55 12.20 1963 14.83 -17.4Gannett n GCI .64 6.8 ...cc 12.38 8.42 1437 9.47 -18.3Gap GPS .97 3.6 12 35.68 25.36 4865 27.03 -20.1GardDnv n GDI ... ... ... 38.00 24.35 1231 26.19 -22.8tGarrtMot n GTX ... ... ... 18.65 15.73 3852 15.70 -14.6Gartner IT ... ... 45 161.21 111.57 1025 146.67 +19.1GasLogPt GLOP 2.09f 8.5 11 25.60 21.85 115 24.56 -.8GasLPt pfA GLOPpA ... ... ... 26.80 25.30 15 25.54 -2.2GasLog GLOG .56 2.9 36 22.55 15.75 397 19.53 -12.2GasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.20 5 25.50 -4.1Gastar 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 ... ... 31 20.29 14.60 437 17.10 -5.4GazitGlobe GZT .37e 4.3 9 11.00 8.67 1 8.75 -16.9GeeGroup JOB ... ... ...dd 3.45 2.00 2 2.55 -8.3GencoSh rs GNK ... ... ...dd 20.07 9.75 217 12.91 -3.1Generac GNRC ... ... 21 60.70 42.96 1874 57.05 +15.2GAInv GAM 1.15e 1.0 ...q 37.33 32.20 45 35.12 +2.1GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.63 -3.6GenDynam GD 3.72 1.9 21 230.00 184.21 1646 197.82 -2.8GenElec GE .48 3.6 ...dd 24.15 11.21 91684 13.28 -24.0GECap5-53 GEK 1.18 4.8 ... 25.53 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 ... 25.35 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 6098 43.94 -25.9GenMoly GMO ... ... ...dd .46 .28 109 .34 +3.3tGenMotors GM 1.52 4.7 ...dd 46.76 32.59 16638 32.60 -20.5GMot wtB GM/WSB ... ... ... 28.76 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 272 41.80 +28.6GenesWyo GWR ... ... 28 92.91 67.61 1032 82.57 +4.9GenesisEn GEL 2.88f 11.6 ...cc 26.53 18.42 447 24.78 +10.9GenesisHlt GEN .24 15.4 ...dd 2.86 .60 405 1.56 +104.5GenieEn n GNE .30 5.1 ... 6.75 3.82 56 5.93 +36.0GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 19 7.65 +4.2tGenpact G .30 ... 19 34.79 28.68 669 28.36 -10.6GenuPrt GPC 2.88 3.0 21 107.75 84.71 716 96.64 +1.7Genworth GNW ... ... 3 4.92 2.66 2269 4.09 +31.5GeoGrp s GEO 1.88 7.7 15 28.06 19.05 599 24.39 +3.3GeoPark GPRK ... ... ... 21.88 8.02 351 18.19 +83.6GaPw 77 n GPJA ... ... ... 26.14 21.99 39 22.49 -12.2Gerdau GGB .02e .5 ... 5.32 2.89 11905 4.10 +10.2tGerNew GF 1.23e .5 ...q 21.49 17.06 21 16.80 -13.6GettyRlty GTY 1.28 4.5 15 29.89 22.68 107 28.36 +4.4GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 25.33 614 28.35 -12.2Glatfelter GLT .52 2.8 14 23.85 15.30 185 18.56 -12.9Glaukos n GKOS ... ... ... 70.91 23.08 383 57.31 +123.4GlaxoSKln GSK 2.89e 7.4 ... 42.36 34.52 2316 39.23 +10.6GblBrCopp BRSS .36f 1.0 16 39.05 27.50 92 34.41 +4.0GlbMed n GMRE .20p ... ...cc 10.05 6.34 86 9.07 +10.6GlMed pfA GMREpA 1.88 7.4 ... 25.87 23.50 1 25.50 +.7GlobNetL n GNL .94 4.8 32 22.53 15.55 606 19.69 -4.3GlNetL pfA GNLpA 1.81 7.2 ... 26.22 24.06 7 25.20 -1.8GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 63 18.05 +8.1GlobPay s GPN .04 ... 38 129.25 95.32 1640 113.11 +12.8GlbShipLs GSL .40 40.0 ...dd 1.94 .98 55 1.00 -13.8tGlbShip pfB GSLpB 2.19 10.3 ... 25.36 21.29 20 21.29 -11.0tGlbXNordic GXF .83e 3.9 ...q 24.68 21.25 1 21.09 -7.1tGbXSpDvE SDEM .63e ... ...q 17.90 13.10 9 12.89 -20.8GbXUSRota SCTO .12p ... ...q 28.03 24.74 27.33 +3.9GblXEffic EFFE .16p ... ...q 27.69 25.00 4 26.16 -1.8tGblXPortgl PGAL .36e 3.1 ...q 13.33 11.54 4 11.46 -3.6GblXColum GXG .41e 4.3 ...q 11.51 9.27 60 9.48 -5.4tGblXEmFtr EMFM .40e 2.0 ...q 26.16 20.50 4 20.37 -15.1GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 148 13.31 -2.1tGblXChMat CHIM .24e 1.5 ...q 24.12 16.37 1 16.33 -21.7GblXArg ARGT .09e .4 ...q 38.46 24.56 59 25.15 -28.8GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 74 25.06 -2.1tGXSupInPf SPFF .99 8.5 ...q 12.58 11.62 50 11.60 -4.6GblXGuru GURU .28e .9 ...q 33.04 28.18 5 30.77 +3.6tGbXGreece GREK .13e 1.7 ...q 11.56 7.48 431 7.46 -27.4tGblXChCon CHIQ .12e .9 ...q 19.98 13.98 85 13.60 -27.2GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 576 9.73 -1.3GblXFertil SOIL .25e 2.4 ...q 11.01 9.61 10 10.37 -1.6GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 0 12.22 +7.6tGblXSupDv SDIV 1.42e 7.0 ... 22.60 19.60 233 19.52 -10.4tGlbXChiFn CHIX .34e 2.2 ...q 21.04 15.69 5 15.43 -14.3GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 2 15.29 -10.1tGblXPakist PAK ... ... ...q 14.65 9.30 135 9.20 -25.7GblXChiInd CHII .35e 2.5 ...q 16.50 12.94 13.81 -9.6GblXNorway NORW .83e 5.7 ...q 15.47 12.71 25 14.58 +11.0GblXScUS n SCIU ... ... ...q 33.54 29.32 15 31.80 +2.8tGblXScEu n SCID ... ... ...q 29.75 25.80 9 25.59 -7.7tGblXScAs n SCIX ... ... ...q 27.08 23.99 2 23.73 -8.4GblXScJp n SCIJ ... ... ... 33.72 28.93 0 30.36 -4.2GblX Icon ef LOGO ... ... ... 16.00 tGbX US pf n PFFD ... ... ... 26.22 23.36 92 23.41 -5.9GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 10 18.00 -17.1GbX US Inf PAVE ... ... ... 17.80 15.12 78 16.11 -4.0GblFound n BOSS ... ... ... 22.52 16.51 3 19.54 +12.8GlbXCop rs COPX .43e 2.1 ...q 29.34 19.85 34 20.32 -25.7GlbXSilv rs SIL ... ... ...q 34.71 22.70 59 23.66 -27.5tGlbXLith rs LIT ... ... ...q 41.21 30.72 441 30.36 -21.7GbX Gold rs GOEX ... ... ...q 24.36 17.51 4 18.46 -20.8GbXUran rs URA ... ... ...q 16.36 11.81 1414 13.06 -13.2GlblScape GSB .06 1.5 23 4.35 3.20 20 4.06 +14.4Globalstar GSAT ... ... ...dd 1.72 .40 3249 .48 -63.1GlobantSA GLOB ... ... 52 66.41 34.82 262 50.92 +9.6GlobusMed GMED ... ... 43 57.55 28.36 955 50.68 +23.3Glowpoint GLOW ... ... ...dd .65 .12 140 .17 -51.9GoDaddy n GDDY ... ... 98 84.97 43.40 2340 70.79 +40.8GolLinhs s GOL ... ... ... 14.48 4.43 1263 6.98 -20.3GoldFLtd GFI .02e .8 ... 4.54 2.20 5756 2.63 -38.8GoldResrc GORO .02 .4 65 7.33 3.52 228 5.17 +17.5GoldStdV g GSV ... ... ... 2.01 1.15 148 1.76 +.3Goldcrp g GG .24 2.4 14 15.55 9.75 8101 10.11 -20.8GoldenMin AUMN ... ... ... .49 .19 125 .21 -52.3GoldStr g GSS ... ... 7 .92 .56 719 .74 -17.1GldFld GV ... ... 11 6.10 3.60 163 4.21 -14.1GoldS pfJ GSpJ 1.38 5.5 ... 27.74 24.85 381 25.05 -5.5GS BDC n GSBD 1.80 8.7 12 22.75 18.78 75 20.75 -6.4tGS ActbtInt GSIE ... ... ...q 32.48 28.28 133 27.90 -7.0tGS ActEM GEM ... ... ...q 39.44 31.02 290 30.37 -15.2tGS ActEur GSEU .60e ... ... 33.94 29.46 2 28.89 -8.9GS AcInf n GTIP ... ... ... 49.65 49.42 0 49.57 +.2GS ActJpn GSIY ... ... ... 36.02 31.47 0 33.05 -1.8GS US LgC GSEW ... ... ... 47.17 41.01 15 44.22 +1.7tGS HYBd n GHYB ... ... ... 50.32 48.01 2 47.85 -3.4tGS CpBd n GIGB ... ... ... 50.30 47.31 7 47.37 -5.7GS ActLgC GSLC ... ... ...q 59.45 50.39 402 55.88 +4.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 167 100.06 +.1GS Indus n GVIP ... ... ... 58.95 50.50 20 54.57 +3.0GS SCap n GSSC ... ... ... 49.66 40.68 5 45.21 +4.4sGSCI37 GSC ... ... ...q 32.58 17.55 8 27.78 +15.8tGoldmanS GS 3.20f 1.5 17 275.31 218.89 3923 214.89 -15.7GoldS pfK GSpK 1.59 6.1 ... 29.55 25.90 94 26.26 -8.1tGoldS pfN GSpN ... ... ... 28.34 25.52 85 25.62 -8.0GoldS pfB GSpB 1.55 6.0 ... 27.40 25.20 205 25.90 +.1GoldS pfC GSpC 1.02 4.7 ... 25.27 21.51 11 21.76 -4.4GoldS pfA GSpA .96 4.4 ... 23.97 20.79 58 21.70 -3.8GoldS pfD GSpD 1.02 4.7 ... 23.52 21.18 123 21.56 -4.6GS MLPEn GER .64 9.8 ...q 7.29 5.25 489 6.50 +5.7GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 95 9.20 +2.9GoodrPet n GDP ... ... ... 15.75 8.96 17 14.67 +34.5GormanR GRC .50 1.5 30 38.26 26.53 37 33.94 +8.7vjGrace GRA .96 1.4 20 77.37 58.48 1241 68.24 -2.7Graco s GGG .53 1.3 13 49.69 40.22 2026 40.67 -10.1GrahamCp GHM .40f 1.5 20 28.98 17.97 46 27.56 +31.7GrahamH s GHC 5.32 .9 22 625.45 536.90 32 578.32 +3.6Graingr GWW 5.44 1.7 22 372.06 166.46 1327 316.29 +33.9Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 27.48 +3.1GranTrra g GTE ... ... ...dd 3.96 1.98 1854 3.59 +33.0GranaMon GRAM .25e 9.4 ... 5.11 2.25 28 2.67 -6.5GraniteC GVA .52 1.2 30 68.58 40.76 634 43.74 -31.0GranitPnt n GPMT 1.60f 8.7 56 19.33 16.15 684 18.40 +3.7GraniteRE GRP/U 2.30 ... ... 44.24 36.24 3 40.62 +3.9Gran Gld n BAR ... ... ... 136.05 117.15 17 119.04 -8.6GranCom n COMB ... ... ... 27.39 24.54 6 25.84 -1.3GranSP n COMG ... ... ... 32.29 25.14 2 31.01 +12.0GrphTInt n EAF .15e .9 ... 24.36 14.44 1301 17.28 +11.5tGraphPkg GPK .30 2.4 13 16.74 12.97 5383 12.72 -17.7GrayTelev GTN ... ... 13 18.00 10.70 466 16.81 +.4GrayTvA GTN/A ... ... 24 16.65 9.50 1 15.80 +10.1GrtAjax n AJX 1.20 9.1 8 14.69 12.27 33 13.14 -4.9GrtAjx24 n AJXA ... ... ... 26.37 24.54 5 24.74 -2.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 273 .85 -34.2GrtWstBcp GWB 1.00 2.4 16 46.03 37.65 403 41.87 +5.2GreenDot GDOT ... ... 36 91.51 52.37 665 76.60 +27.1GreenTrH n GHG ... ... ... 25.10 10.27 207 11.71 -9.6sGreenbCos GBX .92f 1.5 13 64.80 43.05 944 60.63 +13.8Greenhill GHL .20 .7 ...dd 33.45 16.25 497 27.26 +39.8tGreif A GEF 1.76f 3.7 14 65.60 47.97 211 47.95 -20.8tGreif B GEF/B 2.64e 5.1 12 71.95 52.50 11 51.30 -26.0Griffon GFF .28f 1.8 16 24.50 15.09 140 15.64 -23.1tGroup1 GPI 1.00 1.7 8 84.47 58.10 303 57.77 -18.6GrubHub GRUB ... ... ...cc 149.35 50.12 3117 117.82 +64.1GAeroPac PAC 3.21e 2.1 ... 111.60 82.19 41 103.08 +.3 GpoASur ASR 3.31e ... ... 212.70 152.41 50 191.02 +4.7GpoAvalAc AVAL .40 5.4 ... 9.51 7.40 266 7.44 -12.5GpFnSnMx BSMX .30e 4.2 ... 9.72 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 2 9.28 -.7GpSuprvi n SUPV ... ... ... 33.85 4.91 976 6.70 -77.1GpTelevisa TV ... ... ... 24.04 14.20 797 16.28 -12.8GuangRy GSH .63e 3.0 ... 37.43 20.59 9 20.60 -38.3Guess GES .90 4.4 ...cc 26.95 14.17 814 20.59 +22.0tGuggBAB GBAB 1.66 7.9 ...q 23.12 20.86 70 20.87 -8.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.56 21.08 19 21.80 -.6GuggChina 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 204.48 179.77 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.87 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 101.10 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.29 27.33 +.6GugS&P100 OEW ... ... ... 35.08 30.17 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 167.46 146.30 155.08 +.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 163.73 137.16 147.21 +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 11.7 ...q 9.42 7.72 264 8.23 -7.5GugChinTc 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 21.60 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 31.82 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 24.96 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.73 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.32 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 21.52 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 11.0 ...q 22.39 18.80 278 19.80 -8.2Guidewire GWRE ... ... ...dd 107.79 70.06 985 89.49 +20.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 22 36.70 +28.8H -HCA Hldg HCA .35p ... 20 141.11 71.18 1634 135.09 +53.8HCI Grp HCI 1.50 3.4 ...dd 46.10 28.70 73 44.00 +47.2HCP Inc HCP 1.48 5.7 14 27.62 21.48 3778 25.80 -1.1tHDFC Bk HDB .37e .4 ... 112.10 87.73 1543 86.51 -14.9HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 26.21 -1.0HFF Inc HF 1.80e ... 17 51.74 32.99 195 38.28 -21.3HMG HMG ... ... ...dd 16.33 9.04 0 14.14 +13.2HNI Corp HNI 1.18 2.9 20 45.40 31.16 151 40.48 +5.0HP Inc HPQ .56f 2.3 9 27.08 19.31 13746 24.26 +15.5HSBC HSBC 1.50e 3.5 ... 55.89 42.46 1500 43.17 -16.4HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 144 25.60 -.9HSBC 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 44.61 689 105.67 +81.9HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4010 4.34 -42.7Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 8957 40.64 -16.8tHamBchBr HBB .34 1.6 ... 41.00 20.95 55 20.86 -18.8HancFinOp BTO 1.48 4.1 ...q 41.00 33.95 50 35.95 -8.6HanJS JHS .87e 6.7 ...q 15.12 12.80 14 12.99 -12.5tHanJI JHI 1.45e 9.3 ...q 18.46 15.71 32 15.65 -10.6HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 137 15.82 -7.6HanPfEq HPI 1.68 8.1 ...q 22.85 19.73 42 20.80 -2.9HanPfd2 HPF 1.68 8.2 ...q 21.90 19.39 62 20.40 -5.1HanPfd3 HPS 1.47 8.2 ...q 19.19 16.80 106 17.78 -5.2HanTxAdv HTD 1.45 6.5 ...q 26.04 21.00 108 22.44 -9.0Hanesbds s HBI .60 3.6 9 24.12 16.38 5297 16.64 -20.4HannArms HASI 1.32 6.3 33 25.28 17.33 246 20.82 -13.5HanoverIns THG 2.16 1.8 64 131.44 96.58 188 117.55 +8.8HanovIns53 THGA 1.59 6.4 ... 25.86 24.83 10 24.89 -1.7HarleyD HOG 1.48 3.6 14 56.50 39.34 2660 41.16 -19.1HarmonyG HMY .05 ... ... 2.53 1.43 1988 1.76 -5.9HarrisCorp HRS 2.74f 1.7 28 170.72 133.66 644 160.65 +13.4Harsco HSC .20m .8 65 30.05 15.55 472 25.42 +36.3HarteHk rs HHS ... ... ... 12.16 6.76 2 7.10 Hrt TotR n HTRB ... ... ... 40.25 38.41 1 38.57 -3.7tHrtMuOp n HMOP ... ... ... 42.46 39.36 300 39.19 -2.4tHartfFn42 HGH 1.97 7.1 ... 30.84 27.60 84 27.70 -5.3tHartfdFn HIG 1.20f 2.5 17 59.20 48.79 2662 48.68 -13.5HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 25.35 17.70 62 21.34 -5.8HavertyA HVT/A .38a 1.7 17 24.95 18.00 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 627 35.89 -.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 278 5.75 -3.4HlthcrRlty HR 1.20 4.2 46 33.98 26.09 865 28.68 -10.7HlthcreTr HTA 1.22 4.6 51 31.69 24.06 2011 26.34 -12.3HeclaM HL .01e .4 ...dd 5.42 2.59 5801 2.79 -29.7HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 54.12 +2.1Heico s HEI .13 ... ... 97.32 69.29 701 83.40 Heico A s HEI/A ... ... 52 79.00 58.33 202 66.84 HelixEn HLX ... ... 6 10.89 5.44 2144 10.18 +35.0HelmPayne HP 2.80f 4.0 ...dd 75.02 50.30 1528 69.25 +7.1Hemisphrx rs HEB ... ... ... .65 .15 246 .23 -34.7HennCap n HCAC ... ... ... 11.00 9.75 2 10.17 +3.8HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 2 11.15 +7.5Herbalif s HLF ... ... 22 60.41 32.13 1195 50.99 tHercHld n HRI ... ... ... 72.99 45.63 334 42.41 -32.3HercTGC HTGC 1.24 9.7 11q 13.97 11.55 289 12.80 -2.4HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 6 25.33 -1.1HeritageIns HRTG .24 1.7 94 19.15 13.95 232 14.15 -21.5Hersha pfC HTpC 1.72 7.2 ... 25.79 23.79 1 24.05 -4.3Hersha rs HT 1.12 5.3 27 24.16 16.60 195 21.04 +20.9Hersha pfD HTpD 1.63 7.2 ... 25.92 22.10 4 22.65 -8.2Hersha pfE HTpE ... ... ... 25.75 22.21 4 22.47 -9.2Hershey HSY 2.89f 2.8 23 115.82 89.10 1164 103.74 -8.6HertzGl HTZ ... ... ... 27.27 13.40 3151 15.10 -31.7Hess HES 1.00 1.5 ...dd 74.81 40.26 6871 67.19 +41.5Hess pfA HESpA ... ... ... 83.01 50.17 105 74.94 +29.5HessMidP n HESM 1.38f 6.2 21 24.51 18.32 55 22.26 +12.4HP Ent n HPE .45e 3.0 12 19.48 12.82 10204 15.11 +5.2Hexcel HXL .60f 1.0 22 73.42 58.12 661 62.48 +1.0Hi-Crush HCLP 1.67e 15.9 12 16.65 8.60 1632 10.52 -1.7HighPtRs HPR ... ... ...dd 7.60 4.05 2652 4.52 -11.9HighlFlR n HFRO ... ... ... 16.60 15.00 63 15.37 -.8HighwdPrp HIW 1.85 4.0 24 53.24 41.34 555 46.29 -9.1Hill-Rom HRC .80 .9 23 98.96 74.82 406 86.92 +3.1HillenInc HI .83 1.6 25 53.41 38.23 454 51.21 +14.6HillmCT pf HLMp 2.90 10.0 ... 36.78 26.41 16 28.86 -16.0HilltopH HTH .28 1.4 10 28.32 19.81 239 19.99 -21.1tHilGrVa n HGV ... ... ... 47.75 30.05 1752 29.38 -30.0Hilton HLT .60 .8 37 88.11 69.51 7362 73.40 -8.1HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 179 17.64 -5.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 23 25.54 -5.1HollyEngy HEP 2.64f 8.5 15 35.84 26.09 116 31.20 -4.0HollyFront HFC 1.32 2.0 16 83.28 35.49 2223 65.88 +28.6HomeDp HD 4.12 2.1 25 215.43 160.53 6054 193.70 +2.2tHonda HMC .84e 3.0 ... 37.29 28.00 1234 27.84 -18.3HonwllIntl HON 3.28f 2.1 73 167.72 139.51 4527 156.62 +2.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.7 25 47.65 37.50 107 42.49 -3.7HorizGbl n HZN ... ... ...dd 18.19 5.13 119 6.93 -50.6HorizFn22 n HTFA ... ... ... 26.00 25.26 25.51 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 53.32 46.37 51 50.10 -.4HorGKWld KLDW ... ... ...q 35.73 31.98 39 32.52 -2.8HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 19.71 12 19.59 -8.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 6 22.59 +1.4Hormel s HRL .75 1.9 22 42.29 29.75 3228 40.05 +10.1Hornbeck HOS ... ... ...dd 6.14 2.68 221 5.24 +68.5HostHotls HST 1.00a 5.1 48 22.47 17.93 7994 19.79 -.3HoulihnL n HLI 1.08 2.5 17 53.20 39.05 375 43.15 -5.0HstnAEn HUSA ... ... ... .55 .21 551 .23 -29.7HovnanE HOV ... ... ...dd 3.41 1.48 701 1.54 -54.0tHHughes HHC ... ... 29 142.36 116.22 223 115.41 -12.1HuanPwr HNP 2.45e 10.2 ... 31.03 23.64 30 23.98 -4.1Hubbell HUBB 3.08 2.5 22 149.03 100.55 417 123.39 -8.8HubSpot HUBS ... ... ...dd 162.20 73.15 957 126.61 +43.2HudBayM g HBM .02 ... 7 10.25 4.13 832 4.75 -46.0HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 26 36.06 28.25 851 31.73 -7.4Humana HUM 2.00 .6 28 341.30 231.90 605 328.80 +32.5HuntCoFn HCFT .08e 2.3 5 4.70 2.55 39 3.52 -12.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 33 38.30 -.1HuntgtnEco HECO .47e .2 ...q 44.92 39.67 16 42.41 +1.8HuntgtnIng HII 2.88 1.2 23 276.69 201.91 348 247.91 +5.2tHuntsmn HUN .65 2.7 8 36.09 24.02 5014 23.75 -28.7Huya n HUYA ... ... ... 50.82 15.25 2001 21.06 +31.1Hyatt H .60 .8 33 84.89 61.10 1444 70.79 -3.7HysterYale HY 1.24f 2.1 16 93.90 56.40 48 60.45 -29.0I -IAMGld g IAG 1.52f 40.6 ...dd 6.52 3.57 5793 3.74 -35.8ICICI Bk IBN .16e 1.9 ... 11.26 7.61 13558 8.39 -13.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 37

IDT Cp IDT 1.00f 13.5 44 16.48 4.82 3374 7.41 -30.1IEC Elec IEC ... ... ...dd 6.80 3.42 25 5.10 +23.8ING ING .14e 1.1 ... 20.58 12.36 3238 12.57 -31.9ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 42 25.09 -1.8ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 80 25.19 -2.0ION Geo rs IO ... ... ...dd 32.45 7.55 75 15.07 -23.7iPInvVix 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 24.46 0 24.41 -3.3IQ HdgMult QAI ... ... ...q 33.13 29.92 152 30.02 -1.4IQ Hedge MCRO ... ... ...q 27.20 25.64 4 25.76 -3.0IQ HdgLgS QLS ... ... ...q 24.53 21.45 0 21.60 -1.4IQ Ch SC n CSML ... ... ... 29.96 26.23 711 26.55 -5.3IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.25 +1.7IQ HiYlVl n HYLV ... ... ... 25.53 19.57 10 23.85 -5.2IQ CorePl n AGGP ... ... ... 20.19 18.45 1746 18.91 -5.2IQ CoreBd n AGGE ... ... ... 19.80 18.22 1123 18.38 -6.1IQHdgMNt QMN .34e 1.3 ...q 26.08 25.48 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 23.39 -4.2IQ 50HJpn HFXJ ... ... ...q 23.96 20.96 0 22.02 -2.4tIQ 50HgEur HFXE ... ... ...q 21.45 18.93 2 18.67 -8.2tIQ 50HIntl HFXI ... ... ...q 22.80 20.34 314 20.10 -7.2IQ RealRtn CPI ... ... ...q 28.21 27.17 19 27.72 +1.1IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 5 25.35 -3.7IQMrgArb MNA ... ... ...q 31.92 30.25 40 31.60 +1.8IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4tIQ AgriSC CROP .41e 1.4 ...q 35.99 30.83 0 30.28 -13.3IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 75 26.90 -5.8IQVIA Hldg IQV ... ... 15 132.24 91.57 876 122.81 +25.4IRSA IRS ... ... ... 32.97 13.77 439 15.48 -47.7iShGold IAU ... ... ...q 13.11 11.25 15863 11.44 -8.6iShGSCI GSG ... ... ...q 18.81 14.61 765 18.13 +11.4tiSAstla EWA 1.01e 4.9 ...q 24.19 21.11 3594 20.81 -10.2iSAstria EWO .37e 1.7 ...q 27.41 21.57 211 22.05 -10.5tiShBelg EWK .51e 2.8 ...q 23.00 18.58 11 18.33 -12.8iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 38029 38.12 -5.8iShCanada EWC .48e 1.7 ...q 30.60 26.91 3659 27.50 -7.2tiShEMU EZU .86e 2.2 ...q 47.13 39.24 10312 38.66 -10.9tiSFrance EWQ .58e 2.0 ...q 33.73 29.57 999 29.36 -6.0tiShGerm EWG .60e 2.1 ...q 35.87 28.49 8992 28.08 -15.0tiSh HK EWH .61e 2.7 ...q 26.93 22.52 9064 22.26 -12.4tiSh SKor EWY .65e 1.0 ...q 79.07 62.89 5233 62.02 -17.2iShMexico EWW .78e 1.6 ...q 54.65 43.55 4104 48.66 -1.3tiShNeth EWN .66e 2.3 ...q 34.09 28.90 342 28.49 -10.2tiSPacxJpn EPP 1.66e 3.9 ...q 50.34 43.21 677 42.53 -11.0tiShSoAfr EZA 1.02e 2.1 ...q 76.53 48.78 1233 48.17 -31.2iShSpain EWP .99e 3.4 ...q 36.38 28.80 838 28.83 -12.0iSSwedn EWD .76e 2.5 ...q 36.71 29.81 305 30.47 -10.1iShSwitz EWL .75e 2.3 ...q 37.84 31.94 1192 32.99 -7.3iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 139 27.50 -17.0iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 13 48.66 -3.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.05 -4.4tiShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 16 47.60 -7.0iShEMkHY EMHY 3.98 8.8 ...q 51.06 44.12 9 45.31 -9.3tiShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 42.11 3 41.67 -16.8tiShEmMDv DVYE 1.83e 4.9 ...q 46.11 38.04 145 37.73 -9.8iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 20 8.18 -24.5iShGblEnP FILL .59e 2.5 ...q 24.78 19.50 14 23.45 +8.8iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 3 28.89 -1.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 83.58 92 87.64 -.5tiShEMktSC EEMS .89e 2.1 ...q 57.36 43.11 127 42.27 -20.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 15 42.98 -10.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 238 84.82 +.6tiSEMMnVol EEMV 1.15e 2.1 ...q 65.55 56.31 704 55.38 -8.9iShJpnSC SCJ 1.81e 2.4 ...q 85.34 73.76 211 74.29 -6.9iShThai THD 1.88e 2.1 ...q 103.71 81.10 510 89.10 -3.7iShIsrael EIS .81e 1.5 ...q 58.39 46.84 9 53.51 +4.3iShChile ECH .71e 1.7 ...q 56.53 41.50 423 42.54 -18.4tiShBRIC BKF .54e 1.4 ...q 50.94 38.05 19 37.55 -15.6iShsUSA EUSA .67e 1.2 ...q 60.35 52.48 32 56.15 +1.3iShSilver SLV ... ... ...q 16.64 13.11 8624 13.45 -15.9iShS&P100 OEF 1.92e 1.5 ...q 131.30 112.07 2134 124.35 +4.8iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 12 105.98 +.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 147.79 25 172.17 +10.0iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 40 163.55 +2.9iShBrazSC EWZS .40e 3.0 ...q 18.14 10.92 92 13.22 -18.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 16 17.41 -6.6iShSPTUS s ITOT ... ... ...q 67.60 57.84 2321 63.47 +3.8tiShSTNtMu SUB .86 .8 ...q 105.99 104.31 136 104.42 -.4iShAgcyBd AGZ 1.81 1.6 ...q 113.75 109.81 42 110.08 -2.7tiShTIPS TIP 1.69e 1.5 ...q 114.38 109.19 2277 109.42 -4.1tiShChinaLC FXI .87e 2.2 ...q 54.00 39.82 45926 39.43 -14.6iShTransp IYT 1.70e .9 ...q 209.43 169.45 660 189.78 -1.0tiShChinaSC ECNS 1.73e 4.1 ...q 56.49 43.50 183 42.04 -16.8iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 8208 280.25 +4.2iSMornMC JKG 2.32e 1.3 ...q 194.94 174.13 8 181.23 -2.4iShUSAgBd AGG 2.65e 2.4 ...q 109.87 104.19 3806 104.41 -4.5tiShEMkts EEM .59e 1.5 ...q 52.08 40.43 98996 39.54 -16.1tiShiBoxIG LQD 3.87 3.4 ...q 121.85 112.76 12317 112.83 -7.2iSKokusai TOK 1.60e 2.5 ...q 69.65 62.04 1 64.64 iShCorUSTr GOVT .33 1.4 ...q 25.29 24.06 843 24.12 -3.8iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 89 54.61 -9.8iShGblTech IXN 1.10e .7 ...q 177.61 144.62 214 161.54 +5.1tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 49.74 4 49.80 -5.8iSMrnMCG JKH .59e .3 ...q 238.37 191.72 9 216.01 +6.7iShIndones EIDO .35e 1.7 ...q 30.61 21.02 2157 21.05 -26.0iSSP500Gr IVW 2.03e 1.2 ...q 178.61 145.04 3040 166.11 +8.7tiShNYMun s NYF ... ... ...q 56.27 53.77 14 53.75 -3.6iShGblHcr s IXJ ... ... ...q 63.76 53.82 80 60.99 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.41 115 64.09 -8.4iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 78.27 2979 86.05 +3.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 169 37.22 +4.7tiShCalMn s CMF ... ... ...q 59.60 57.40 348 57.22 -3.3iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.24 18 49.32 -3.8iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 10 84.52 +.8tiSGblInfra IGF 1.27e 3.1 ...q 46.80 41.61 311 41.38 -8.5iShNANatR IGE .85e 2.4 ...q 38.33 31.49 171 35.08 -1.0iSh JPXNik JPXN ... ... ... 70.78 60.71 24 62.42 -3.9iShUSAVal VLUE 1.49e 1.8 ...q 89.71 78.34 1628 84.95 +1.6iShLatAm ILF .60e 1.8 ...q 39.54 28.66 1246 33.04 -3.3iShUSAMo MTUM .81e .7 ...q 120.05 96.72 3018 110.17 +6.8iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 12 156.46 -1.9tiShPhilpns EPHE .20e .7 ...q 40.19 28.77 328 28.28 -27.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 105.81 3146 113.71 -.5tiShNMuBd MUB 2.59 2.4 ...q 111.37 106.94 924 106.90 -3.5tiShUKSC bt EWUS 1.38e 3.5 ...q 46.20 39.72 4 39.31 -9.9iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 57 52.69 +.5tiShIntlDev WPS 1.16e 3.3 ...q 42.27 35.37 18 35.29 -10.7tiShAsia50 AIA 1.02e 1.8 ...q 72.96 58.20 69 56.82 -14.0iSh20 yrT TLT 3.05 2.7 ...q 128.59 112.62 15285 113.49 -10.5iSRTop200G IWY .82e 1.0 ...q 86.21 68.57 260 80.05 +9.4iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.32 169 64.72 +5.3tiShIntSelDv IDV 1.51e 4.5 ...q 35.93 31.53 1031 31.43 -7.0tiS Eafe EFA 1.66e 2.6 ...q 75.27 65.15 63735 64.52 -8.2tiShGerSC bt EWGS .69e 1.3 ...q 70.42 55.67 53 54.19 -15.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 716 86.89 -2.5tiShCrLTBd ILTB 2.54 4.4 ...q 65.21 57.71 40 57.81 -10.7iSRusMCG IWP 1.02e .8 ...q 137.73 114.57 723 123.94 +2.7iShNorC bt ENOR .58e 2.1 ...q 29.74 24.60 3 28.13 +9.0iShRusMid IWR 2.85e 1.4 ...q 224.91 195.18 270 207.94 -.1iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.07 2 170.89 -1.9tiShIreland EIRL .55e 1.3 ...q 50.12 42.92 7 42.00 -12.5iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.67 2776 189.99 +.1tLgTrmBd IGLB 2.67 4.7 ...q 63.67 56.42 29 56.54 -10.5iShiBxHYB HYG 5.09 6.0 ...q 88.74 84.07 24536 84.63 -3.0iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 13 38.36 -2.7iShSft IGV .12e .1 ...q 206.66 148.01 1673 181.84 +17.6iShCorUS n FTY ... ... ... 51.25 43.20 39 47.12 -5.0tiShDenC bt EDEN .81e 1.4 ...q 71.11 59.19 13 58.23 -13.8iShNetw IGN .25e .5 ...q 56.70 45.36 5 49.73 +2.6iShNATch IGM .73e .4 ...q 211.58 157.90 156 190.47 +12.8iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 12 61.87 -.6iSh2019Mun IBMH .27 1.1 ...q 25.57 24.92 28 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 129 97.98 -3.3iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 100 101.11 +2.9iShGbl100 s IOO ... ... ...q 49.47 43.63 66 46.99 +2.4iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2iShConsSv IYC 1.50e .8 ...q 213.17 163.38 66 197.20 +10.0iShGvCrBd GBF 2.86 2.6 ...q 114.71 108.38 1 108.53 -4.7iShIndia bt INDA .24e .8 ...q 38.21 29.43 6485 29.65 -17.8iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 3370 123.72 -.5iSMrnSCG JKK .87e .5 ...q 217.00 168.90 17 191.12 +6.5iShPoland EPOL .42e 1.9 ...q 30.19 21.30 641 22.40 -17.3iSMCGth IJK 1.88e .9 ...q 238.39 204.16 118 216.48 +.3iShIntGvC GVI 1.99 1.9 ...q 110.97 106.53 190 106.77 -2.7iSR1KGr IWF 1.45e 1.0 ...q 157.30 126.56 3191 145.42 +8.0iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 90 33.97 -35.4iSRus1K IWB 2.36e 1.5 ...q 164.13 140.76 1809 154.40 +3.9iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 1678 127.28 +1.2iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 4382 194.26 +4.0iSh10-20TB TLH 2.99 2.4 ...q 137.28 125.69 18 126.31 -7.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 3093 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 45161 156.56 +2.7iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 898 90.10 tiShChina MCHI .61e 1.1 ...q 76.72 55.11 8105 53.46 -19.7tiSEafeMnV EFAV 2.81e 4.0 ...q 76.51 69.78 741 69.48 -4.8iSRus3K IWV 2.47e 1.5 ...q 174.73 149.68 400 164.14 +3.8tiSGblMatl MXI 1.02e 1.6 ...q 75.19 64.10 24 63.00 -10.1iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 91 137.30 +3.3iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 3834 55.33 +4.8iSMrnSCV JKL 2.98e 2.0 ...q 159.20 138.00 5 149.04 -2.1iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 156 160.51 +.2iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 18 49.65 +.2iShTelecm IYZ .68e 2.4 ...q 31.55 26.34 394 28.33 -3.7iShTech IYW 1.20e .7 ...q 196.97 152.19 454 178.56 +9.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 86.67 23 88.87 -4.3iShGblCSt s KXI ... ... ...q 54.58 47.79 25 49.10 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 11681 77.82 -3.9iSGblCnDis RXI 1.39e 1.3 ...q 121.28 102.37 40 110.95 +1.4iSh0-5Tips STIP ... ... ...q 100.64 98.45 194 98.54 -1.3tiShHmCnst ITB .09e .3 ...q 46.56 33.29 6276 32.86 -24.8iShInds IYJ 1.65e 1.1 ...q 160.57 138.01 53 147.70 +.2iShAerosp ITA 1.31e .6 ...q 218.83 177.12 576 205.76 +9.4iShHltcare IYH 3.01e 1.5 ...q 204.83 166.89 512 195.53 +12.2iShFinSv IYG 1.21e .9 ...q 142.14 119.95 157 129.35 -.8iShRegBks IAT .61e 1.2 ...q 54.74 45.20 296 48.95 -.7iShInsur IAK .82e 1.3 ...q 69.95 60.86 8 65.19 -2.1iShFincls IYF 1.45e 1.2 ...q 126.54 112.96 357 118.51 -.8iShBroker IAI .65e 1.1 ...q 70.58 56.99 60 61.29 -2.4iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 1018 41.47 +4.6iShESGSel KLD 1.14e 1.0 ...q 121.33 105.56 36 113.65 +2.3iShCrSPS s IJR ... ... ...q 90.56 72.12 6453 81.20 +5.7iShMedDev IHI 1.57e .8 ...q 228.90 167.95 188 208.84 +20.4iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 67 114.42 -9.7iShHltcPrv IHF .24e .1 ...q 203.31 139.65 115 195.15 +24.4tiShCorTInt IXUS 1.28e 2.3 ...q 67.93 57.76 823 56.83 -9.9iShPharm IHE 3.11e .9 ...q 170.26 139.28 17 160.47 +3.9tiShBasM IYM 1.42e 1.5 ...q 108.32 93.11 187 92.37 -9.6iShPeru EPU .70e 1.9 ...q 44.95 34.69 85 36.07 -12.0tiShCorEafe IEFA 1.56e 2.6 ...q 70.84 61.46 11749 60.65 -8.2iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 112 35.16 -2.1iShDJ US IYY 2.01e 1.4 ...q 147.61 126.60 60 138.84 +3.9iShO&GEx IEO 1.06e 1.4 ...q 78.68 56.42 201 74.48 +14.7iShAggrAllo AOA .98e 1.9 ...q 56.94 51.55 74 52.22 -3.1tiShEurope IEV 1.12e 2.6 ...q 50.81 43.22 1408 42.77 -9.5iShGroAllo AOR .81e 1.9 ...q 46.77 43.25 89 43.44 -3.3iSRusMic IWC 1.08e 1.1 ...q 110.15 89.92 57 98.27 +2.7tiShModAllo AOM .71e 1.9 ...q 39.05 36.94 128 36.75 -3.4tiShMorMl bt IYLD 1.33e 5.3 ... 25.96 24.15 56 24.09 -6.7iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.48 575 50.19 -9.1iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 237 157.55 +2.6 tiShConsAllo AOK .64e 1.9 ...q 35.27 33.58 70 33.35 -3.8tiShEafeGr EFG 1.37e 1.8 ...q 85.81 76.14 211 74.68 -7.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.71 24.24 2 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.58 23.37 0 23.40 -3.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.47 3 25.50 -3.6iShBd3-20 s IBDC ... ... ...q 26.35 25.81 19 25.88 -.8iStar STAR ... ... 8 12.21 9.75 602 10.98 -2.8iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 24.94 -1.7iStar pfG STARpG 1.91 8.0 ... 25.94 23.53 35 24.00 -6.0iStar pfI STARpI 1.87 7.8 ... 25.94 23.72 5 23.91 -5.0IT TchPck ITP ... ... 3 2.45 .75 0 .83 -35.7ITT Inc ITT .54 1.0 17 63.04 45.35 799 53.28 -.2iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 25 101.89 79.59 260 99.33 +8.7IDEX IEX 1.72 1.2 31 157.84 120.93 569 140.12 +6.2iGATE PTI ... ... ... 19.52 tITW ITW 4.00f 3.0 24 179.07 134.45 2862 133.00 -20.3Imax Corp IMAX ... ... ...cc 26.70 18.98 438 23.99 +3.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 207 .22 -29.1ImpacMtg IMH ... ... ...dd 13.85 6.58 24 6.68 -34.3ImpOil g IMO .57 1.7 66 34.29 25.91 315 32.85 +5.3IncOpR IOR ... ... 26 14.25 8.64 0 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 143 4.59 +15.3IndepHld IHC .25f .7 15 39.85 24.85 6 35.45 +29.1IndepRT IRT .78a 7.8 20 10.63 8.26 643 9.94 -1.5tIndiaFd IFN 1.82e 2.3 ...q 28.74 20.31 213 20.19 -22.7IndiaGCap IGC ... ... ...dd 14.58 .36 15763 5.10 +410.0IndoTel s TLK .67 ... ... 34.37 21.75 171 23.19 -28.0tIndBach IBA .87e 1.7 ... 65.38 51.72 9 50.85 -11.3Infosys s INFY ... ... 18 10.65 7.08 23154 9.74 InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 162 20.94 +12.7InfuSystem INFU ... ... ...dd 3.60 1.90 23 3.18 +38.3IngerRd IR 2.12 2.2 23 105.76 79.63 2780 97.76 +9.6Ingevity NGVT ... ... ... 106.59 65.80 644 86.56 +22.8Ingredion INGR 2.50f 2.5 14 146.28 95.01 404 101.23 -27.6InnovInd n IIPR 1.40f 3.2 ... 49.74 17.94 298 44.33 +37.2InnoInd pfA IIPRpA ... ... ... 29.50 25.50 0 26.93 -3.6tInnvBuf n BOCT ... ... ... 24.61 24.32 20 24.06 -1.8tInnvPwB n POCT ... ... ... 24.66 24.50 23 24.25 -1.3tInnvUltB n UOCT ... ... ... 24.58 24.43 13 24.14 -1.5Innsuites IHT .01 .6 ...dd 3.70 1.24 10 1.59 -9.1Inphi IPHI ... ... 19 44.25 23.65 1666 31.92 -12.8tInsightS n INSI .80 4.5 ... 20.84 18.03 20 17.95 -9.8Insperity s NSP .80 .7 35 121.15 45.90 432 108.05 +88.4InsprMed n INSP ... ... ... 57.87 22.50 185 40.60 +62.5InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 20 79.40 35.70 271 36.44 -52.0tInstructre n INST ... ... ...dd 49.18 30.71 1088 30.15 -8.9IntegerHl ITGR ... ... ...dd 84.20 42.50 175 73.87 +63.1Intellichk IDN ... ... ...dd 3.18 1.50 23 2.41 -5.9IntellgSys INS ... ... ...cc 14.98 3.77 25 10.10 +121.5Intelsat I ... ... ... 34.26 2.44 3393 29.48 +769.6InterXion INXN ... ... ... 68.95 51.02 889 61.29 +4.0IntcntlExc s ICE .88e 1.2 17 78.48 64.91 2954 74.13 +5.1IntCtlHtls IHG ... ... ... 69.23 53.52 294 57.12 -10.1IBM IBM 6.28f 4.4 11 171.13 137.45 5272 142.69 -7.0IntFlav IFF 2.92f 2.2 37 157.40 122.11 1551 134.00 -12.2IntlGmeT n IGT .80 4.6 ... 31.00 16.42 4280 17.28 -34.8IntMktCt n IMC ... ... ... tIntPap IP 1.90 4.4 14 66.94 44.18 9080 43.53 -24.9IntlSeaw n INSW ... ... ... 24.78 15.23 119 21.18 +14.7IntTower g THM ... ... ...dd .78 .29 148 .58 +34.0Interpublic IPG .84 3.8 15 26.01 18.30 6260 21.94 +8.8IntstP pfD IPLpD 1.28 5.3 ... 26.55 23.42 3 23.89 -6.2inTestCorp INTT ... ... 13 10.25 5.75 46 7.55 -12.7IntPotash IPI ... ... ...dd 5.31 3.12 477 3.38 -29.0Inuvo INUV ... ... ...dd 1.12 .50 132 .55 -32.1Invacare IVC .05 .4 ...dd 20.00 13.76 358 14.07 -16.5Invesco24 n IHTA ... ... ... 10.33 8.28 17 9.40 -8.8InvHiIn23 n IHIT ... ... ... 10.30 9.53 122 9.99 +2.0tInvAdvMu2 VKI .78 7.8 ...q 11.63 10.09 124 10.02 -12.0tInv Bond VBF .83a 4.8 ...q 20.18 17.12 39 17.10 -14.0InvCAVal VCV .79 6.9 ...q 13.18 11.42 133 11.48 -8.7InvDynCrd VTA .90 8.0 ...q 12.01 11.20 290 11.20 -4.4PSAerDef 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 4.74 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 39.43 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.25 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 39.16 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 28.85 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 26.15 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 31.97 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 27.31 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 9.3 ...q 15.22 13.00 77 13.27 -9.8tInvsco iim IIM .84 6.4 ...q 14.98 13.25 353 13.20 -11.4tInvesco IVZ 1.16 5.5 9 38.43 21.66 6608 21.14 -42.1tInvMtgCap IVR 1.68 11.2 5 18.86 15.05 1022 15.00 -15.9InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 12 24.92 -.4InvMtg pfB IVRpB 1.94 7.7 ... 26.53 24.25 1 25.31 -1.7InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 10 24.32 -2.7Invsco oia OIA .39 5.2 ...q 8.25 7.34 21 7.49 -6.4tInvMuOpTr VMO .88 8.0 ...q 13.03 11.04 269 11.02 -11.1tInvMuniTr VKQ .82 7.5 ...q 12.74 11.05 430 10.90 -12.8InvPAVal VPV .79 6.7 ...q 12.31 11.54 18 11.77 -3.1tInvsco iqi IQI .76 6.8 ...q 12.80 11.29 255 11.20 -10.5InvSrInco VVR .31 7.4 ...q 4.50 4.23 850 4.23 -3.6InvTrIG VGM .88 7.8 ...q 13.54 11.20 238 11.28 -14.4InvTrNY VTN .85 6.9 ...q 13.90 12.11 56 12.30 -10.3InvTech ITG .28 1.0 ...dd 28.18 17.63 424 27.62 +43.5InvRlEst IRET .28 5.0 6 6.00 4.05 325 5.55 +11.2InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 24.00 -7.7Invitae n NVTA ... ... ...dd 18.38 4.35 1019 13.57 +49.4InvitHm n INVH .44 2.0 ... 24.30 20.25 1335 21.97 -6.8iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.78 +1.8iPS&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 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 14.83 23.04 +30.1iPBetaNGs 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 19.56 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 6.8 28 41.52 30.78 2894 32.45 -14.0tiShItaly rs EWI ... ... ...q 34.45 26.27 5387 26.21 -13.9iShJapan rs EWJ ... ... ...q 64.71 56.04 20017 57.64 -3.8tiSMlasia rs EWM ... ... ...q 36.56 30.46 2321 30.36 -7.9tiShSing rs EWS ... ... ...q 28.35 22.80 1641 22.72 -12.4tiSTaiwn rs EWT ... ... ...q 39.36 34.95 9849 34.08 -5.9iSh UK rs EWU ... ... ...q 38.05 32.65 2386 32.76 -8.5tiSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.42 304 49.46 -1.6iShCmdOpT CMDT ... ... ...q 41.95 34.64 72 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 306 56.01 +1.6tiShCorEM IEMG .95e 2.0 ...q 62.70 48.84 20252 47.83 -15.9iSh 10 Cp n LLQD ... ... ... 51.31 45.72 45.72 -10.8tiSh 5-10Cp n MLQD ... ... ... 49.96 47.01 0 47.01 -4.9iShColomC ICOL .43e 3.3 ...q 16.51 13.19 5 13.21 -8.5tiShEnhBd n IGEB ... ... ... 50.70 47.37 10 47.31 -6.0tiShDefBd n HYDB ... ... ... 51.43 48.91 1 48.65 -4.0tiShFSIntSC ISCF .12p ... ...q 34.73 30.00 41 29.36 -9.5iShRs2500 n SMMD ... ... ... 48.83 40.70 1 44.85 +2.7tiShFacSIntl INTF .17p ... ...q 31.21 26.73 319 26.47 -8.2iShArgGl n AGT ... ... ... 32.94 20.93 2 21.25 -29.6iShFS USA LRGF .19e ... ...q 34.22 29.97 172 32.09 +.9iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 30 40.80 +3.2tiShFacSGbl ACWF .11p ... ...q 34.07 29.38 14 28.95 -5.6iSh iBd23 n IBML ... ... ... 25.58 24.64 47 24.70 -2.1tiSh IntDv n IDEV ... ... ... 62.47 54.59 30 53.87 -7.9iShMgRE rs REM ... ... ...q 47.64 39.80 265 42.65 -5.6iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 1035 46.36 -1.6iShDvlValu IVLU ... ... ...q 28.44 24.11 34 24.68 -6.6iSh 3-10yr n IMTB ... ... ... 49.88 47.07 3 47.28 -4.9iShSaudi KSA ... ... ... 31.99 24.69 529 28.65 +9.4iSh MinVl n SMMV ... ... ... 33.40 27.25 16 31.31 +7.3tiShIntDevM IMTM .30p ... ...q 33.00 28.66 9 28.40 -6.9tiShIntDevQ IQLT .55p ... ...q 31.40 28.14 36 27.77 -6.3iShLwCarb CRBN .94p ... ...q 125.97 111.61 13 114.42 -2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.67 -5.8tiShCHdEM HEEM 1.26e 2.0 ... 28.95 24.20 864 23.66 -10.7iShMsciChA CNYA ... ... ... 35.68 24.43 803 24.65 -23.0tiSh IntDvGr IGRO ... ... ... 62.04 53.84 9 53.57 -9.8iShMultiTc 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 23 25.22 -.5iShMultMat 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 5.0 ...q 94.10 88.33 32 90.75 -.1iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 23.81 -2.8iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.93 32.73 1242 35.91 +3.2iSh MulConD CNDF ... ... ... 34.86 28.22 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5tiShCHEmu HEZU .64e 1.8 ...q 31.62 28.32 2121 28.25 -5.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 170 24.51 -6.1iSh AdapJp DEWJ .18p ... ... 31.33 28.12 30.14 +1.4tiSh AdapC DEFA .48p ... ... 30.45 27.82 0 27.66 -5.9iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.59 -4.1iShCoreInt IAGG ... ... ... 53.61 51.58 53 51.74 -.6iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.81 86 55.91 -6.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 16 96.46 -.9iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.31 2 25.80 -2.3iShJpMinV JPMV .70e 1.0 ...q 72.41 64.43 3 66.98 -1.4iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1tiShEuMinV EUMV .67e 2.8 ...q 26.69 24.16 19 23.85 -5.9iShCHNk400 HJPX .19p ... ...q 32.09 28.22 30.39 tiShCorEur IEUR 1.18e 2.6 ...q 53.97 45.94 464 45.42 -9.5iShxJMinV AXJV .84p ... ...q 38.95 34.30 34.33 -5.6iSh2022Mu IBMK .09e ... ...q 26.11 25.24 31 25.26 -1.6tiShEm exCh EMXC ... ... ... 58.49 47.44 2 46.63 -13.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 23.82 4 23.82 -4.7iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 20 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 331 33.43 -.3iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 975 28.48 -4.1iShCHMex HEWW 1.41p ... ...q 21.04 18.16 18.71 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.45 6 26.14 -1.1iShCHSpain HEWP .31p ... ...q 23.70 20.85 21.15 -4.6iShHEmBd EMBH .30e ... ...q 27.04 24.94 25.50 -3.9iShCHItaly HEWI .55p ... ...q 19.17 15.67 15.89 -5.6iShShMMu MEAR .27e ... ...q 50.37 49.61 30 49.86 +.1tiSCHEafSC HSCZ .19p ... ...q 32.36 29.34 63 29.34 -5.3iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4tiShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 25.34 20 25.30 -5.8iShGbMM rs PICK ... ... ... 37.91 29.06 87 30.64 -11.5iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 170 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 22.98 -5.5iSh ESG s ESGE ... ... ... 37.04 17.62 59 30.91 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.54 -1.8iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 172 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 1701 32.44 -2.7tiShCHSoK HEWY .48p ... ...q 32.01 27.49 0 27.45 -9.3tiShFacEmg EMGF .13p ... ...q 53.84 40.82 232 39.76 -19.6tiSh iBd26 n IBDR ... ... ... 24.74 22.93 45 23.00 -6.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.05 37 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 161 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.02 24.70 132 24.77 -.4tiSiBd12-23 s IBDO .56e ... ...q 25.44 24.07 92 24.14 -3.7iSiBd12-22 s IBDN .55e ... ...q 25.27 24.13 88 24.18 -3.2iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.27 215 23.63 -5.6iSiBd12-24 s IBDP .63e ... ...q 25.32 23.84 20 23.92 -4.5iSiBd12-21 s IBDM .47e ... ...q 25.08 24.22 171 24.28 -2.1IsoRay ISR ... ... ...dd 1.22 .36 404 .45 +12.8IsraelChm ICL .27e 4.5 ... 6.90 3.85 223 6.06 +50.0IssuerDir ISDR .20 1.3 52 21.85 13.25 3 14.95 -18.5ItauCorpb ITCB 2.48e 16.5 72 16.34 10.28 2 14.99 +11.5ItauUnibH ITUB .58e 4.6 ... 16.98 9.85 17798 12.74 -1.9tIvyHiInOp IVH 1.50a 10.9 ...q 16.09 13.85 75 13.78 -8.9J -JAlexHld n JAX ... ... 24 13.40 8.70 40 11.19 +15.4JJill n JILL ... ... 4 10.71 4.17 371 5.54 -29.0JBG Smth n JBGS .90 2.5 ... 38.91 30.79 619 36.73 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 25.07 -.9JMP Grp JMP .36 7.1 72 5.78 4.92 3 5.06 -9.6JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 3 25.32 +.1JPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.33 96 25.48 -5.8tJPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 9 58.65 -6.2tJPMIntEq JPIN 1.08e 2.0 ...q 63.18 55.95 158 55.23 -8.0tJPMDvREm JPEM 1.31p ... ...q 64.42 51.81 32 51.19 -12.3JPM DREq JPUS .26p ... ...q 75.76 66.68 22 71.54 +1.4JPM DivInt JPIH ... ... ... 30.89 27.59 1 29.64 -1.2tJPMDsfEu JPEU ... ... ... 64.34 55.68 1 55.27 -8.4JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 2 26.10 JPM Qual n JQUA ... ... ... 28.56 24.85 2 27.52 +5.5JPM Mom n JMOM ... ... ... 28.75 24.95 2 27.19 +6.0JPM MinV n JMIN ... ... ... 27.70 24.93 1 26.91 +4.3JPM US Dv JDIV ... ... ... 26.85 24.18 1 25.61 -3.3tJPM DivAlt JPHF ... ... ... 28.92 24.56 46 24.35 -7.0JPM FutSt n JPMF ... ... ... 25.34 23.65 0 23.85 -5.2JPM UlSh n JPST ... ... ... 51.03 48.88 1358 50.19 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 9 30.63 +3.2JPM GlB n JPGB ... ... ... 52.67 47.21 5 49.80 -2.7JPM Evnt n JPED ... ... ... 26.56 24.55 26.08 +3.4tJPM Disc n JPHY ... ... ... 52.80 49.27 16 49.09 -4.3JPM USMid JPME ... ... ... 68.41 60.18 11 64.08 +.5JPMorgCh JPM 2.24f 2.0 15 119.33 94.96 22978 111.47 +4.2JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7tJPMCh pfA JPMpA 1.36 5.7 ... 25.77 24.11 115 24.07 -5.1JPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.42 79 25.52 -5.6JPMAlerian AMJ 2.29 8.3 ...q 30.74 23.17 2248 27.62 +.5JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.21 123 25.38 -4.8JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.14 125 25.40 -5.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 295 25.43 -5.6JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.3 51 31.77 23.70 2260 23.81 -9.3JacobsEng JEC .60 .8 26 78.32 55.21 1058 74.27 +12.6JaggedPk n JAG ... ... ... 16.55 10.55 1737 14.10 -10.6JHardie s JHX .38e 2.8 63 18.79 13.62 29 13.71 -22.1Jan 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 49.94 231 50.04 -.3tJanusHn n JHG 1.44f 6.0 ... 41.64 24.96 1792 24.17 -36.8JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 88 10.76 -8.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 3832 22.23 -16.1tJeldWen n JELD ... ... ...dd 42.27 21.66 1556 22.57 -42.7JernignC n JCAP 1.40 7.1 12 21.74 15.90 288 19.78 +4.1Jianpu n JT ... ... ... 9.49 4.01 204 4.74 -26.9tJinkoSolar JKS ... ... 18 29.38 9.12 756 9.21 -61.7JBeanTch JBT .40 .4 42 123.90 84.81 237 108.67 -1.9JHMultLgC JHML .10p ... ...q 37.99 33.02 73 35.96 +3.4JH MultMdC JHMM .08p ... ...q 37.17 32.21 92 34.35 +.7JH MultCns JHMC .07p ... ...q 33.58 28.09 2 31.45 +2.8JH MultFin JHMF .08p ... ...q 39.70 34.44 8 36.29 -1.3JH MultHltC JHMH .05p ... ...q 36.43 29.91 5 34.58 +11.0JH MultTch JHMT .09p ... ...q 48.43 38.99 19 43.81 +6.7JH MultEn JHME ... ... ... 33.93 26.47 5 32.29 +8.9tJH MultMat JHMA ... ... ... 38.20 32.53 7 31.87 -11.3JH SmCap n JHSC ... ... ... 29.62 24.27 5 26.32 +.8tJH MultDev JHMD ... ... ... 32.58 28.20 2 27.80 -8.6JH MultUt JHMU ... ... ... 30.52 25.00 9 29.11 +5.8JH MulCnSt JHMS ... ... ... 28.79 24.55 6 26.59 -4.1JH MultInd JHMI ... ... ... 38.03 32.90 14 34.90 -.5tJH HedgEq HEQ 1.50 9.9 ...q 17.90 15.27 39 15.09 -13.3tJH TxAdY HTY 1.28 18.4 ...q 9.74 7.11 81 6.97 -21.0JohnJn JNJ 3.60f 2.6 19 148.32 118.62 6703 137.73 -1.4JohnContl n JCI 1.04 3.0 23 42.60 32.89 6068 34.21 -10.2JonesEngy rs JONE ... ... ...dd 34.80 4.04 94 5.81 JonesLL JLL .82f .6 21 178.75 125.02 426 133.45 -10.4Jumei Intl JMEI ... ... 21 4.03 1.44 1135 1.85 -36.6JnprNtwk JNPR .72 2.6 15 30.23 23.61 3627 27.61 -3.1tJupai n JP .40f 5.5 4 29.00 7.21 237 7.28 -60.6JustEngy g JE .41 ... 1 5.91 2.80 360 3.10 -27.7JustEn pfA JEpA ... ... ... 26.40 20.50 3 20.92 -15.9K -K12 LRN ... ... 15 18.69 12.72 153 17.08 +7.4KAR Auct KAR 1.40 2.5 19 64.55 46.50 1451 56.18 +11.2KB FnclGp KB ... ... ... 63.96 43.32 256 47.54 -18.7tKB Home KBH .10 .5 15 38.80 22.27 3231 21.62 -32.3KBR Inc KBR .32 1.6 15 22.09 14.40 3142 20.59 +3.8KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.11 25.84 +2.2KKR 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 9.3 ...q 18.63 15.38 152 16.14 +.6KKR RE n KREF 1.72e ... ... 21.63 18.09 96 19.71 -1.5KMG Chm KMG .12 .2 18 79.35 50.67 428 73.93 +11.9KT Corp KT ... ... ... 16.12 12.55 1068 14.28 -8.5Kadant KAI .88 .9 27 114.00 90.65 80 95.65 -4.7tKadmon n KDMN ... ... ... 5.86 2.91 790 2.78 -23.2Kaman KAMN .80 1.2 31 75.08 54.73 284 64.29 +9.3KCSo pf KSUp 1.00 3.9 ... 33.12 25.22 0 25.60 -6.1KC Southn KSU 1.44f 1.4 19 120.34 99.47 1791 104.47 -.7KapStoneP KS .40 1.2 12 35.01 20.42 1953 33.09 +45.8KaynAEnD 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 10.3 ...q 20.38 14.38 365 17.47 -8.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 9 25.03 -.9KAMidsEn KMF 1.80m 14.4 ...q 15.32 11.36 173 12.46 -9.7KeanGrp n FRAC ... ... ... 19.83 10.12 1006 12.32 -35.2Kellogg K 2.24f 3.3 17 74.98 56.40 2524 68.73 +1.1KelsoTch g KIQ .03f 7.0 ... .96 .24 12 .43 -17.3Kemet KEM ... ... 3 29.85 13.73 1484 16.55 +9.9Kemper KMPR .96 1.2 24 87.00 50.85 349 78.66 +14.2Kemper 54 KMPA 1.84 7.3 ... 27.00 25.31 15 25.33 -2.9Kennamtl KMT .80 2.0 11 52.52 34.37 1091 40.79 -15.7KennWils KW .76 3.9 ...cc 22.28 15.95 670 19.51 +12.4KenonHld n KEN ... ... ... 33.22 14.38 16.50 -23.8KeurDrPep KDP 2.32 9.9 5 24.47 13.23 5017 23.52 +52.4KeyEngy KEG ... ... ...dd 18.40 8.20 61 10.79 -8.5Keycorp KEY .48f 2.4 13 22.40 17.40 12122 19.92 -1.2Keycorp pfI KEYpI ... ... ... 29.97 25.82 45 25.99 -10.1Keysight KEYS ... ... 48 70.40 41.33 1212 61.39 +47.6KilroyR KRC 1.82 2.6 15 77.73 62.91 566 70.87 -5.1KimbRoy n KRP 1.68f 9.0 ... 24.50 15.70 140 18.74 +15.3KimbClk KMB 4.00 3.5 22 123.77 97.10 2452 112.94 -6.4Kimco KIM 1.12 7.2 16 19.79 13.16 6271 15.48 -14.7Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 11 24.71 -1.9Kimco pfJ KIMpJ 1.38 6.1 ... 25.49 21.10 11 22.48 -10.2Kimco pfK KIMpK 1.41 6.2 ... 25.47 21.60 7 22.92 -8.7Kimco pfL KIMpL ... ... ... 25.99 20.01 33 21.08 -14.8KindMorg KMI .80 4.4 23 19.83 14.69 25970 18.00 -.4KindM pfA KMIpA ... ... ... 42.32 29.98 1980 32.64 -14.0Kingsway KFS ... ... ...dd 6.05 2.15 23 2.59 -48.7Kinross g KGC ... ... 22 4.78 2.67 16977 2.83 -34.5 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 5 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 38

KirbyCp KEX ... ... 33 94.05 61.80 828 78.57 +17.6KirklLak n KL .09e ... ... 23.86 11.52 1029 18.93 +23.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 20.71 13.87 554 15.64 -20.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .8 20 51.94 29.00 2352 31.69 -27.5Knoll Inc KNL .60 2.7 16 24.29 18.91 191 22.51 -2.3KnotOffsh KNOP 2.08 9.8 ... 23.85 19.15 75 21.27 +2.5Knowles KN ... ... 12 18.32 10.95 919 13.94 -4.9Kohls KSS 2.44 3.4 13 82.42 37.97 4831 71.73 +32.3Koppers KOP 1.00 3.1 9 51.80 30.26 326 32.01 -37.1tKoreaElc KEP ... ... ... 18.35 11.56 515 10.91 -38.4tKoreaFd KF 4.50e ... ...q 44.64 34.30 4 33.99 -17.7KornFer KFY .40 .9 39 68.98 38.53 397 46.12 +11.5KosmosEn KOS ... ... ...dd 9.75 5.15 6677 8.53 +24.5KrNwChin s KFYP ... ... ...q 44.18 28.42 29.25 -12.6tKrS ChIn n KWEB ... ... ... 68.39 43.70 3272 42.14 -28.1KranChinA KBA 9.93e ... ...q 39.22 26.35 157 26.67 -22.6tKraneChCm KCNY .22e .7 ...q 37.87 33.69 1 33.80 -3.7tKranShFtse KEMP ... ... ...q 29.85 22.88 0 22.13 -16.8tKrnChEnv n KGRN ... ... ... 27.96 18.39 1 18.05 -28.6KrnOnBelt n OBOR ... ... ... 28.16 22.22 9 22.52 -11.9tKrS CnTc n KEMQ ... ... ... 28.97 20.22 53 19.60 -23.2tKratonCp KRA ... ... 12 53.99 40.28 430 38.09 -20.9Kroger s KR .56f 2.0 10 32.74 19.99 10011 27.73 +1.0tKronosWw KRO .68 4.3 9 29.49 15.54 406 15.86 -38.5L -L Brands LB 2.40 8.4 9 63.10 25.89 4614 28.52 -52.6L-3 Tch LLL 3.20 1.6 20 218.71 180.24 665 201.63 +1.9tLAIX n LAIX ... ... ... 16.50 10.75 337 9.19 -27.4tLCI Inds LCII 2.40 3.1 13 132.73 77.67 191 77.75 -40.2tLG Display LPL ... ... ... 15.88 7.77 687 7.67 -44.3LGL Grp LGL ... ... 22 8.00 5.10 6 6.83 +21.6LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 46 13.10 -6.1LSB Inds LXU ... ... ...dd 10.05 4.75 157 8.50 -3.0LSC Com LKSD 1.04 11.2 ... 18.64 9.11 381 9.32 -38.5LTC Prp LTC 2.28f 5.1 14 49.59 34.46 357 44.57 +2.3LaZBoy LZB .48 1.7 16 39.15 25.90 380 28.74 -7.9LabCp LH ... ... 20 190.36 147.28 700 170.46 +6.9LadderCap LADR 1.30 7.6 16 17.53 13.23 833 17.03 +24.9LadThalFn LTS .05 2.0 ...dd 3.84 2.32 211 2.50 -20.9LadTh pfA LTSpA 2.00 8.4 ... 25.95 22.50 52 23.85 -5.8LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 3 23.53 -5.6LambWst n LW .77 1.0 25 75.81 48.71 4207 73.22 +29.7Lannett LCI ... ... 2 30.35 3.35 1377 3.88 -83.3tLaredoPet LPI ... ... 3 13.01 6.99 7371 6.79 -36.0tLVSands LVS 3.00 5.3 16 81.45 57.61 6689 56.33 -18.9LaSalleH LHO .90m 2.7 52 36.13 24.10 1904 32.78 +16.8tLaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.87 3 24.18 -3.7LaSalHt pfJ LHOpJ 1.58 6.6 ... 25.99 23.67 6 23.90 -7.1Latam Air LTM ... ... ... 17.39 8.42 492 9.43 -32.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 7 11.75 +2.3tLattDvMkt RODM .62e 2.2 ...q 31.02 27.82 1187 27.61 -5.5tLattEmMkt ROAM .43e 2.0 ...q 28.12 22.08 8 21.79 -15.4Latt RE n RORE ... ... ... 16.15 13.27 15.12 -2.4LattUSEqt ROUS .39e ... ...q 33.70 29.10 32 31.58 +1.0tLattGblSC ROGS .57e 1.9 ...q 33.42 29.95 6 29.86 -5.4HrtLoVol n LVIN ... ... ... 29.40 26.49 26.50 -4.5tLazGlobTR LGI .95 5.8 ...q 19.39 16.50 83 16.47 -8.5tLazard LAZ 1.76 4.0 12 60.00 44.68 1159 44.04 -16.1tLazWldDiv LOR .69 7.1 ...q 12.63 9.88 14 9.66 -16.9LeafGrp LEAF ... ... ...dd 12.05 6.50 54 9.44 -4.6tLearCorp LEA 2.80 2.1 10 206.36 140.10 1236 135.06 -23.5Lee Ent LEE ... ... 6 3.30 1.95 104 2.79 +18.7LegacyAc n LGC ... ... ... 9.91 9.51 0 9.72 +.9LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 2 10.19 +2.5LeggMason LM 1.36 4.6 8 47.13 29.54 1348 29.67 -29.3LegMas56 n LMHA ... ... ... 28.47 25.08 28 25.66 -5.9LegM 5,4 56 LMHB ... ... ... 25.73 23.06 51 23.15 -8.4LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 1 26.60 -5.6LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.35 -.6LeggPlat LEG 1.52 3.8 19 51.99 39.57 1565 39.94 -16.3LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 25.80 +2.6LeidosHld LDOS 1.28a 1.9 23 72.30 57.50 1240 66.03 +2.3LejuHldgs LEJU .20e ... ...dd 2.35 .96 169 1.37 -4.9LendingClb LC ... ... 74 6.54 2.57 3983 3.70 -10.4LennarA LEN .16 .4 11 72.17 43.66 4432 43.72 -30.9LennarB LEN/B .16 .4 9 58.65 36.39 141 36.82 -28.8Lennox LII 2.56f 1.3 26 229.98 178.12 421 204.80 -1.7Leo Hld un LHC ... ... ... 10.90 9.40 1 10.35 +3.8LevelBr n LEVB ... ... ... 8.48 2.74 720 4.97 +14.3LexRltyTr LXP .71 8.9 15 10.65 7.59 1830 8.02 -16.9LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.86 -4.8Libbey LBY .47 6.1 ...dd 11.54 4.60 70 7.71 +2.5LbtyASE USA .72e 11.4 ...q 6.87 5.62 1326 6.32 +.3LbtyASG ASG .38e 6.2 ...q 7.71 5.03 123 6.10 +10.1LibOilSv n LBRT .05p ... 61 23.90 16.00 736 20.88 -8.8LibtProp LPT 1.60 3.8 15 45.40 37.77 940 42.14 -2.0LifeStorg LSI 4.00 4.4 32 102.91 76.42 278 91.73 +3.0LightInBox LITB ... ... ...dd 3.46 .66 5 .89 -61.5LilisEn n LLEX ... ... ...dd 6.30 3.10 610 4.13 -19.2LincNat LNC 1.32 1.9 10 86.68 61.18 1742 68.03 -11.5LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 105.00 83.57 97 95.00 +7.7tLineCp n LN ... ... ... 47.81 35.05 68 34.78 -15.2LionsGat A LGF/A .36 1.6 ... 36.48 21.54 1297 23.04 -31.9LionsGat B LGF/B .36 1.7 ... 34.41 19.97 427 21.68 -31.7LiqTech LIQT ... ... ...dd 1.91 .26 962 1.53 +169.4LithiaMot LAD 1.16 1.5 9 127.99 74.88 377 77.15 -32.1LiveNatn LYV ... ... ...cc 55.26 35.94 1638 49.58 +16.5LiveRamp RAMP ... ... 88 51.51 18.60 906 44.79 +62.5LloydBkg LYG .47a 15.5 ... 4.21 2.93 6869 3.05 -18.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.6 41 363.00 291.52 1786 336.75 +4.9Loews L .25 .5 14 53.59 45.52 1394 49.21 -1.6LomaNeg n LOMA ... ... 9 26.89 6.36 243 8.01 -65.2tLaPac LPX .13p ... 10 32.16 23.49 3879 23.69 -9.8Lowes LOW 1.92f 1.8 22 117.70 75.36 5252 106.29 +14.4Lubys LUB ... ... ...dd 3.20 1.56 13 1.56 -40.9tLumberLiq LL ... ... ...dd 36.99 13.53 1120 13.88 -55.8LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 145 43.57 -21.8tLydall LDL ... ... 12 60.00 37.50 106 36.85 -27.4LyonBas A LYB 4.00 4.1 8 121.95 96.19 5128 97.62 -11.5M -M&T Bk MTB 4.00f 2.4 17 197.37 155.77 891 165.82 -3.0M&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 7.04 280 7.70 -37.7MBIA MBI ... ... ...dd 11.62 6.04 393 10.40 +42.1MDC MDC 1.20 4.4 10 35.18 26.45 399 27.49 -13.8MDU Res MDU .79 3.0 22 29.62 24.29 830 26.07 -3.0MFA Fncl MFA .80 11.1 9 8.81 6.72 2638 7.18 -9.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.31 10 25.85 -1.9MFA pfB MFApB 1.88 7.6 ... 25.88 23.96 49 24.74 -2.2MFC Bcp MFCB ... ... ...dd 9.50 5.69 2 6.00 -23.0MFS CAMu CCA .60 6.1 ...q 12.41 9.85 8 9.85 -14.4tMCR MCR .72a 9.7 ...q 8.72 7.50 189 7.46 -12.0tMGF MGF .41 9.4 ...q 4.95 4.35 159 4.35 -9.2MFS HInM CXE .30 6.3 ...q 5.51 4.75 25 4.80 -8.4MFS HYMu CMU .28 6.2 ...q 4.89 4.37 41 4.46 -3.4MFS IHI CIF .25 9.8 ...q 3.02 2.46 103 2.54 -13.6tMIN MIN .42 11.5 ...q 4.28 3.71 622 3.68 -11.3MFS InvG CXH .50 5.8 ...q 10.02 8.64 18 8.68 -10.6tMMT MMT .52 9.8 ...q 6.25 5.36 202 5.32 -12.4MFM MFM .38 6.0 ...q 7.21 6.30 64 6.37 -7.3MFV MFV .58 10.6 ...q 6.84 5.34 28 5.44 -8.1MGIC Inv MTG ... ... 8 16.21 9.97 2602 12.49 -11.5MGMGrPr n MGP 1.75f 6.1 ... 31.61 25.31 377 28.66 -1.7MGM Rsts MGM .48 1.8 8 38.41 25.85 15517 26.23 -21.4MI Homes MHO ... ... 10 37.41 22.83 234 23.14 -32.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 981 35.20 -.8MRC Glbl MRC ... ... 19 22.98 14.01 1007 17.86 +5.6MSA Safety MSA 1.52 1.5 58 108.86 71.47 188 99.85 +28.8MSC Ind MSM 2.32 2.9 14 99.94 72.51 949 79.73 -17.5MSCI Inc MSCI 1.52 1.0 38 184.22 115.17 1496 156.84 +23.9MSG Netw MSGN ... ... 11 27.50 16.25 354 25.57 +26.3MV OilTr MVO .76e 6.5 9 12.63 5.15 76 11.59 +38.0MVC Cap MVC .60 6.4 24q 10.97 9.25 461 9.33 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.44 -1.5tMacQUtlDv MFD 1.20 11.4 ...q 13.63 10.63 20 10.55 -15.1tMacQGInf MGU 1.48 7.2 ...q 26.34 20.84 26 20.69 -19.7tMacerich MAC 2.96 5.8 28 69.73 51.54 960 51.42 -21.7MackCali CLI .80 4.0 9 23.99 15.86 500 19.99 -6.4Macquarie MIC 5.24e 12.1 8 73.20 36.20 823 43.32 -32.5Macys M 1.51 4.6 10 41.99 17.41 5135 32.76 +30.1MadCvCall MCN .72 9.6 ...q 7.94 7.09 128 7.51 -2.7MadSqGd n MSG ... ... 87 330.00 205.22 398 280.77 +33.2MadStSec MSP 1.04 9.1 ...q 12.15 10.72 11.48 -2.0MagellMid MMP 3.83f 5.8 19 75.82 54.82 781 66.08 -6.9tMagna g s MGA 1.32f 2.8 8 67.47 49.34 2661 47.33 -16.5MagnaChip MX ... ... 6 13.40 8.85 291 9.09 -8.6Maiden prA MHpA 2.06 10.4 ... 25.65 17.55 8 19.80 -19.8Maiden pfC MHpC 1.78 9.9 ... 26.26 14.83 4 17.95 -26.5MaidnH pfD MHpD 1.68 9.9 ... 25.05 14.14 8 17.00 -18.8MaidenHld n MHLA .60 3.4 ... 26.46 14.45 31 17.49 -24.0MaidHld 43 MHNC 1.94 9.3 ... 26.75 18.26 13 20.89 -14.5MainStCap MAIN 2.28f 6.2 13 41.79 34.37 266 36.80 -7.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 17 19.37 -2.3Majesco n MJCO ... ... ... 9.27 4.84 17 7.79 +45.1Mallinckdt MNK ... ... ... 36.65 11.65 2447 26.53 +17.6MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.8 1 27.70 17.80 44 20.41 +3.1Manitowc rs MTW ... ... ... 44.03 21.18 501 22.22 -43.5ManngNap MN .32 11.3 12 4.35 2.55 64 2.84 -21.1tManpwrGp MAN 1.86 2.4 9 136.93 78.14 837 77.36 -38.7tManulife g MFC .88 ... ... 22.16 16.25 4552 16.02 -23.2MarathnO MRO .20 .9 ...dd 24.20 13.28 16308 21.16 +25.0MarathPt s MPC 1.84 2.3 12 88.45 55.68 8738 80.65 +22.2MarcusMill MMI ... ... 19 41.45 26.65 131 31.48 -3.5sMarcus MCS .60f 1.4 34 44.06 23.55 172 42.64 +55.9MarineP MPX .40 1.8 40 24.82 12.00 36 22.35 +75.4MarineMx HZO ... ... 19 25.05 15.05 187 19.94 +5.5Markel MKL ... ... 66 1228.32 1049.95 36 1159.05 +1.7tMarriotVac VAC 1.60 1.7 16 154.14 100.04 856 95.11 -29.7MarshM MMC 1.66 2.0 23 87.89 78.60 2560 81.06 -.4tMartMM MLM 1.92f 1.1 26 241.33 180.54 1384 176.00 -20.4tMasco MAS .48f 1.4 17 46.45 33.86 5054 33.38 -24.0Masonite g DOOR ... ... 11 75.95 58.40 193 60.88 -17.9Mastec MTZ ... ... 10 55.53 39.83 997 41.48 -15.3MastechD s MHH ... ... 18 11.49 4.68 33 7.49 MasterCrd MA 1.00 .5 46 225.35 140.61 7624 196.69 +29.9MatadorRs MTDR ... ... 25 35.22 24.04 1685 32.16 +3.3Materion MTRN .42 .8 35 65.10 42.10 95 55.55 +14.3MatinasB n MTNB ... ... ... 1.60 .32 2942 .73 -37.1Matson MATX .80 2.1 7 40.60 26.56 328 38.12 +27.7MauiLand MLP ... ... 62 18.80 9.95 13 12.38 -28.4MaxarTc n MAXR 1.48 5.1 ... 67.30 28.77 338 29.24 -54.5Maximus MMS .18 .3 19 72.71 60.27 408 63.25 -11.6MaxLinear MXL ... ... 19 28.06 15.39 819 16.53 -37.4McClatch rs MNI ... ... ...dd 11.04 7.05 8 8.53 -4.5sMcCorm vot MKC/V 2.08f 1.5 ... 136.32 93.63 1 134.81 +34.1sMcCorm MKC 2.08 1.5 19 137.13 93.70 1038 134.30 +31.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 4135 168.37 -2.2 McKesson MCK 1.56f 1.2 11 178.86 122.49 1238 135.50 -13.1McEwenM MUX .01 .5 ...dd 2.55 1.82 1347 2.07 -9.2Mechel pf MTLp ... ... ... 1.34 .60 7 .76 -27.6Mechel rs MTL ... ... ... 5.60 2.30 13 2.98 -43.3Medequit n MRT .84 9.3 ... 12.04 9.01 181 9.05 -19.3MedProp MPW 1.00 6.9 16 15.24 11.82 2012 14.54 +5.5Medifast MED 1.92 1.0 87 260.98 59.23 335 199.06 +185.1MedleyCap MCC .40m 10.3 6 6.09 3.35 198 3.87 -25.9MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 0 24.70 -2.1MedleyC 21 MCX 1.63 6.4 ... 26.05 24.90 25.41 -1.5Medley n MDLX .22p ... ... 25.09 23.60 17 24.22 -2.3Medley24 n MDLQ ... ... ... 25.66 24.50 11 25.36 +.6MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 15 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 692 45.65 -14.6Medtrnic MDT 2.00 2.1 50 100.15 76.41 5827 95.07 +17.7MegalFn un MFACU ... ... ... 10.17 9.99 2 10.12 +1.0sMerck MRK 1.92 2.7 26 72.66 52.83 11717 70.45 +25.2MercGn MCY 2.50 5.0 45 60.19 41.41 383 49.95 -6.5Meredith MDP 2.18 4.2 12 72.25 47.30 427 51.76 -21.6tMeritage MTH ... ... 10 55.50 36.91 562 36.69 -28.3Meritor MTOR ... ... 5 29.54 17.28 1308 18.25 -22.2MerL pfK MERpK 1.61 6.3 ... 26.54 25.22 101 25.41 -2.6MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.0 ... 26.88 11.66 1 14.90 +1.3MLRRD29 PYS 1.58 9.4 ... 22.61 15.98 18 16.88 -16.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.60 +3.1MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 0 26.97 -2.7MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 1 14.30 -22.5Mesab MSB 1.49e ... ... 32.68 20.60 55 29.70 +18.1tMethode MEI .44 1.5 19 48.44 31.06 155 30.17 -24.8MetLife MET 1.68 3.6 10 55.91 43.09 6466 46.16 -8.7MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 43 24.30 -2.2MetroBkH n MCB ... ... ... 55.00 36.35 34 41.75 -.8MettlerT MTD ... ... 39 697.26 540.24 244 567.40 -8.4MexcoEn MXC ... ... ...dd 14.49 3.00 15 5.16 +31.3MexEqt MXE 1.62e .1 ...q 13.05 9.50 15 11.74 +14.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.4 ...q 17.24 14.03 57 15.52 -1.5MKors KORS ... ... 17 75.96 46.70 2923 62.27 -1.1MicrFoc n MFGP ... ... ... 36.21 12.67 1011 17.61 -47.6MicrSol n MICR ... ... ... 3.96 2.88 1 3.54 +1.1MidAApt MAA 3.69f 3.7 18 110.24 85.16 705 98.47 -2.1MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.17 -1.7MidsthBcp MSL .04 .3 ...cc 16.15 11.90 92 15.96 +20.5MidstPet MPO ... ... ... 19.04 8.59 476 8.78 -47.0Milacron n MCRN ... ... ... 22.62 15.90 477 18.93 -1.1MilestnSci MLSS ... ... ... 1.60 .62 8 .66 -43.8MHowHiInc HIE 1.39 11.9 ...q 13.94 10.93 48 11.65 -6.6MillerInds MLR .72 2.7 14 29.40 23.90 21 26.37 +2.2tMinTech MTX .20 .3 14 80.80 61.89 201 59.95 -12.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 30 23.83 17.78 136 19.50 -16.9MitsuUFJ MUFG ... ... ... 8.11 5.49 2842 6.28 -13.6MiX Tele MIXT .22e ... ... 21.00 9.28 307 14.19 +11.2MizuhoFn MFG ... ... ... 4.00 3.28 382 3.48 -4.4MobileTele MBT .53e 6.8 ... 12.80 7.25 3464 7.80 -23.5Model N MODN ... ... ...dd 20.33 13.36 522 15.20 -3.5tModine MOD ... ... 10 25.75 13.88 318 13.39 -33.7Moelis&Co MC 1.88f 3.6 39 67.65 41.20 603 51.90 +7.0tMohawk MHK ... ... 12 286.85 160.27 1198 159.63 -42.1MolinaHlth MOH ... ... ...dd 154.06 58.66 909 138.62 +80.8MolsCoor 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 1339 61.31 -25.3MonRE MNR .68 4.4 24 18.45 13.87 803 15.39 -13.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 25.44 22.82 11 23.71 -5.3Moodys MCO 1.76 1.1 34 187.98 140.15 1306 156.04 +5.7Moog A MOG/A 1.00 1.3 20 93.93 71.56 147 79.22 -8.8Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.48 -5.9tMorgStan MS 1.20f 2.7 10 59.38 45.94 13699 44.62 -14.9tMorgSt pfE MSpE 1.78 6.5 ... 29.64 27.11 82 27.29 -5.8MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 51 26.85 -5.6MorgSt pfI MSpI 1.59 6.1 ... 28.69 26.00 79 26.15 -6.1MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 31 25.49 -4.6MorgSt pfK MSpK ... ... ... 27.43 24.93 122 25.05 -7.6tMS Asia APF .14e .9 ...q 19.99 15.28 31 15.12 -17.8tMS China CAF 13.33e ... ...q 27.79 20.10 216 20.11 -14.0MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 1 6.91 -2.1tMS EMD MSD .57e 6.7 ...q 10.20 8.53 85 8.53 -14.5tMSEMDDbt EDD .80m 12.3 ...q 8.27 6.45 154 6.49 -15.7MSEmMkt MSF .05e .3 ...q 19.86 14.93 80 16.23 -9.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 61 20.85 -37.1tMSJCP97 HJV 1.75 21.1 ... 14.50 8.20 8 8.30 -32.7MkVRMB CNY ... ... ...q 49.16 41.11 0 42.72 -.7MkVRupee INR .20p .5 ...q 45.42 37.26 38.14 -12.7MSDLEur URR ... ... ...q 21.49 16.38 16.38 -9.7MSDSEur DRR ... ... ...q 57.08 44.20 56.55 +16.8MorgSt pfA MSpA 1.01e 4.7 ... 23.95 21.01 104 21.58 -4.7MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.82 +1.2Mosaic MOS .10 .3 50 34.01 20.72 4485 32.31 +25.9MotrlaSolu MSI 2.08 1.7 22 131.48 88.06 1001 120.68 +33.6Movado MOV .80 2.1 ...cc 53.73 26.09 270 38.63 +20.0Mueller MLI .40 1.5 19 37.57 25.26 207 26.69 -24.7MuellerWat MWA .20 1.8 31 12.96 9.59 992 11.15 -11.0MurphO MUR 1.00 3.1 ...cc 35.98 24.39 1571 31.77 +2.3MurphUSA MUSA ... ... 15 89.69 61.05 325 78.99 -1.7tMyersInd MYE .54 3.3 32 25.70 16.61 211 16.19 -17.0Myomo n MYO ... ... ...dd 11.40 1.74 159 1.84 -50.9Myovant n MYOV ... ... ...dd 27.45 11.30 40 20.38 +61.2N -NCI BldSy NCS ... ... 13 23.35 13.98 649 14.90 -22.8tNCR Corp NCR ... ... 23 38.68 26.00 1481 25.89 -23.8NGL EnPt NGL 1.56 13.6 ...dd 17.65 10.00 957 11.48 -18.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 17 24.00 -1.6NL Inds NL ... ... 5 16.05 5.81 13 6.35 -55.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 59 38.25 23.75 4161 36.44 +27.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.05 -3.8NVR NVR ... ... 15 3700.00 2321.10 49 2349.29 -33.0nVent El n NVT ... ... ... 29.84 21.00 696 25.78 +13.5Nabors NBR .24 3.9 ...dd 8.87 5.32 13085 6.15 -10.0NACCO NC .66 2.1 4 48.85 31.80 11 32.09 -14.8NamTai NTP .28 2.8 37 13.90 9.10 28 9.94 -20.8NanoViric NNVC ... ... ...dd 1.23 .25 82 .29 -66.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 26 41.44 30.33 117 37.10 +14.4NatFuGas NFG 1.70f 2.9 18 59.90 48.31 636 58.33 +6.2NatGrid NGG 2.89e 5.4 ... 63.36 50.52 1198 53.41 -9.2NtHlthInv NHI 4.00 5.4 19 81.60 62.71 146 73.78 -2.1NHltcre NHC 1.92f 2.5 28 78.88 57.00 44 75.90 +24.5NOilVarco NOV .20 .5 ...dd 49.08 31.47 3817 42.87 +19.0NatPresto NPK 1.00a .8 18 140.33 88.80 34 128.61 +29.3NatRetPrp NNN 2.00f 4.5 20 46.44 36.25 999 44.35 +2.8NRetP pfE NNNpE 1.43 6.1 ... 26.38 23.07 44 23.28 -8.9tNtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.44 58 21.54 -14.1NatlStor n NSA 1.16 4.6 81 32.28 23.10 325 25.23 -7.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 13 24.00 -7.8NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2tNatxIntV n MVIN ... ... ... 47.10 43.04 0 42.78 -4.0tNatGsSvcs NGS ... ... 58 29.35 19.74 28 19.69 -24.8NatrlGroc NGVC ... ... 41 19.98 4.79 155 15.97 +78.8NatRsPt rs NRP 1.80 5.4 10 37.70 23.95 47 33.60 +29.2tNatuzzi NTZ ... ... ... 2.17 1.25 42 1.21 -24.2Nautilus NLS ... ... 15 17.33 11.30 219 13.13 -1.6NavideaBio NAVB ... ... ...dd .68 .13 287 .26 -26.5NavigCons NCI .05p ... 21 25.85 15.23 367 22.77 +17.3NavigatrH NVGS ... ... ... 13.55 9.25 90 11.98 +21.6NaviosAcq NNA .08 16.7 ...dd 1.39 .46 205 .48 -56.8Navios pfG NMpG 2.19 23.1 ... 19.99 9.34 1 9.50 -41.4tNavios NM ... ... ...dd 1.90 .56 636 .56 -53.5tNavMH pfH NMpH 2.16 22.5 ... 18.89 9.53 3 9.60 -41.1NavMMid NAP 2.00f 69.4 ... 10.40 2.65 54 2.88 -69.7NaviosMar NMM .08 4.9 6 2.62 1.61 609 1.62 -31.4Navistar NAV ... ... 12 47.73 31.56 538 35.89 -16.3Navistr pfD NAVpD ... ... ... 28.27 15.00 25.70 +50.3NeenahP NP 1.64 2.1 28 96.15 75.50 57 78.67 -13.2Nelnet NNI .64 1.2 12 64.00 48.30 52 55.20 +.8NeoPhoton NPTN ... ... ...dd 9.27 4.56 564 7.07 +7.4Netshoes n NETS ... ... ... 13.65 1.84 45 2.29 -71.0Netw1Tch NTIP .10 3.7 8 4.60 2.25 15 2.68 +11.7tNBCAInt NBW .74 6.1 ...q 14.29 12.21 23 12.15 -10.7NeuB HYld NHS .96 9.0 ...q 12.30 10.52 182 10.66 -9.4NBIntMu NBH .90 7.0 ...q 15.56 12.84 55 12.88 -12.9NB MLP NML 1.26 14.2 ...q 8.87 tNBNYInt NBO .58 5.2 ...q 12.78 11.12 10 11.14 -8.4NBRESec NRO .36 7.4 ...q 5.67 4.29 183 4.84 -12.5NevGCas UWN ... ... 27 2.86 1.80 60 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 499 49.64 -28.1Nevsun g NSU .04 .9 ...dd 4.53 1.98 454 4.39 +79.9tNewAmHi HYB .78a 9.4 ...q 10.20 8.35 65 8.34 -11.3NewConcEn GBR ... ... 43 12.75 1.16 116 2.17 +39.2NE Realty NEN 1.00 1.6 2 75.25 62.00 0 64.51 -12.1NwGold g NGD ... ... ...dd 4.03 .75 2313 .78 -76.4NewHome NWHM ... ... 8 13.55 7.31 51 7.41 -40.9tNwIreland IRL 2.15e 1.7 ...q 13.89 9.60 9 9.42 -24.8sNJ Rscs s NJR 1.09 2.3 17 47.85 35.55 399 47.03 +17.0NewMedia NEWM 1.48 9.4 28 19.10 14.25 269 15.67 -6.6NwMtnFin NMFC 1.36 10.2 10q 14.50 12.05 268 13.30 -1.8tNewOriEd EDU .40e ... 29 108.40 59.70 1869 59.04 -37.2NewRelic NEWR ... ... ...dd 114.78 49.56 1597 81.27 +40.7NewResid NRZ 2.00 11.4 6 18.75 15.24 3639 17.60 -1.6NewSenInv SNR .52m 8.9 11 9.24 5.50 594 5.86 -22.5NY&Co NWY ... ... 43 5.55 1.61 219 3.45 +20.6NY CmtyB NYCB .68 6.5 12 14.53 10.17 6489 10.51 -19.3tNY Cmt pfA NYCBpA ... ... ... 29.29 25.72 25 25.90 -9.4NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 0 49.32 -2.8NY REIT rs NYRT 4.85c ... ... 18.91 15.04 150 17.80 NY Times NYT .16 .6 ...cc 26.85 16.95 2848 24.80 +34.1tNewellRub NWL .92f 5.1 5 43.98 18.58 8932 18.07 -41.5NewdExp NFX ... ... 13 35.20 22.72 3655 26.62 -15.6NewMarket NEU 7.00 1.9 20 437.63 358.33 57 375.28 -5.6NewmtM NEM .56 1.8 23 42.04 29.16 6746 30.56 -18.6NewpkRes NR ... ... ...dd 11.65 7.45 533 10.26 +19.3NexGen g NXE ... ... ... 2.85 1.65 287 2.06 -19.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.82 100 22.05 -12.8sNxPtRsT n NXRT 1.00 2.9 11 34.39 23.04 130 34.23 +22.5NxtEraLP NEP 1.57f 3.5 32 50.66 36.42 228 45.13 +4.7tNextEra 72 NEEpI 1.28 5.8 ... 25.70 22.13 66 22.14 -11.3NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.84 59 22.11 -11.4tNextEra76 NEEpK ... ... ... 25.98 23.00 57 23.23 -9.2NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7sNextEraEn NEE 4.44 2.6 13 175.65 145.10 1969 172.75 +10.6NxtEra pfR NEEpR ... ... ... 60.42 53.67 6 58.60 +4.3NiSource s NI .78 3.1 31 28.11 22.44 4297 25.08 -2.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 1 94.20 -2.0NiaM pfC NMKpC 3.90 4.2 ... 107.80 92.00 92.30 -6.8Nielsen plc NLSN 1.40f 5.3 15 42.16 20.53 3109 26.31 -27.7NikeB s NKE .80 1.1 60 86.04 50.35 12815 74.94 +19.8tNoahHldgs NOAH ... ... 20 69.56 35.49 452 34.90 -24.6NobilisH n HLTH ... ... ... 1.70 .62 102 .90 -33.3NobleCorp NE .08 1.2 ...dd 7.44 3.39 11758 6.61 +46.2NobleEngy NBL .44 1.4 32 37.76 24.29 3651 31.26 +7.3NobleMid n NBLX 1.91e ... 10 57.98 33.51 427 40.48 -19.0NokiaCp NOK .19e 3.7 ... 6.41 4.51 21285 5.16 +10.7NomadF n NOMD ... ... ... 21.15 14.33 1445 19.30 +14.1Nomura NMR ... ... ... 6.83 4.43 195 4.89 -16.0tNorbord n OSB 1.29 4.7 ... 45.45 28.96 286 27.79 -17.8NordicAOff NAO .18 18.8 ... 1.55 .71 100 .96 -19.9NordicAm NAT .23e 10.4 ...dd 5.67 1.82 1128 2.21 -10.2Nordstrm JWN 1.48a 2.4 23 66.34 37.79 1886 60.98 +28.7 NorkSo NSC 3.20f 1.9 26 186.91 125.59 3205 171.60 +18.4NortelInv NTL .64e 1.3 ... 51.97 38.60 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.9 8 9.40 6.21 10 7.14 +2.6NoWestCp NWE 2.20 3.6 16 64.47 50.01 342 61.08 +2.3NDynMn g NAK ... ... ... 2.34 .43 1256 .51 -71.1NthnO&G NOG ... ... 47 4.49 .63 6508 3.79 +84.9NorthropG NOC 4.80 1.6 33 360.88 287.09 1450 309.05 +.7NStREur n NRE .60 4.5 ... 14.81 10.08 144 13.35 -.6NwstNG NWN 1.90f 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 16 61.18 46.16 1788 52.11 -2.1NovaBay rs NBY ... ... ...dd 4.80 1.25 8 1.46 -62.1NovaGld g NG ... ... ...dd 5.05 3.35 1119 3.91 -.5Novartis NVS 2.75e 3.3 17 94.19 72.30 2824 84.39 +.5tNovoNord NVO .96e 2.3 ... 58.37 42.09 3201 41.73 -22.2NOW Inc DNOW ... ... ...dd 18.56 9.12 1186 16.15 +46.4NuSkin NUS 1.47 2.1 33 88.68 59.31 802 68.85 +.9Nucor NUE 1.52 2.5 12 70.48 53.71 3681 61.04 -4.0Nush EnhYl NUAG ... ... ... 24.73 23.07 16 23.09 -5.4Nush 1-5yr NUSA ... ... ... 25.05 24.14 1 24.16 -2.4NushLCGr NULG ... ... ... 37.71 29.94 15 34.87 +11.7NushLCVal NULV ... ... ... 30.90 27.13 10 29.59 +3.5NushMCGr NUMG ... ... ... 34.88 27.92 3 30.96 +5.5NushMCVal NUMV ... ... ... 29.85 26.80 1 27.99 -.7NushSmCap NUSC ... ... ... 32.44 27.05 153 29.40 +3.3NushShTrm NURE ... ... ... 28.13 23.57 4 26.78 +1.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.80 1 23.84 -4.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.0 23 41.00 19.22 532 26.55 -11.4NustEn pfA NSpA 2.13 9.2 ... 26.81 21.53 21 23.15 -6.8Nustar pfB NSpB 1.91 8.9 ... 25.72 20.00 45 21.40 -5.5Nustar pfC NSpC ... ... ... 26.43 22.31 67 23.97 -7.7Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 16 25.25 +1.0Nutrien n NTR 1.60 2.9 ... 58.99 40.41 2492 54.93 +5.8NuvNYVl2 n NYV ... ... ... 14.99 13.22 2 13.55 -5.5NuvCr22 n JCO ... ... ... 10.10 9.26 38 9.36 -1.4Nuv Mun21 NHA ... ... ... 10.20 9.26 73 9.36 -.8tNuvHiInO n NMZ ... ... ... 13.91 12.09 260 11.94 -12.3Nuv Pf22 n JPT ... ... ... 27.14 21.95 19 22.19 -11.7Nuv 11-21 n JHB ... ... ... 10.15 9.39 129 9.45 -5.1NuvCA V2 n NCB ... ... ... 18.10 15.00 7 15.74 -7.4NvHiInDc19 JHD ... ... ... 10.13 9.72 98 9.91 -1.1Nuv RE In JRS ... ... ... 11.30 9.34 94 9.35 -17.0NuvMO Pr NOM ... ... ... 17.58 12.00 7 12.07 -13.5NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 38 7.89 -7.8NuvAZ NAZ .80 6.9 ...q 14.74 11.49 36 11.50 -18.7tNuvBldAm NBB 1.34 6.9 ...q 22.13 19.65 65 19.58 -10.9tNBldAmOp NBD 1.30 6.2 ...q 23.08 21.06 3 21.07 -8.6tNCaAMTFr NKX .86 6.9 ...q 15.91 12.45 308 12.45 -19.0NCADvA NAC .91 7.3 ...q 14.96 12.25 690 12.56 -12.2tNCalMunV NCA .47 5.1 ...q 10.70 9.06 84 9.09 -10.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 9 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.25 11.15 20 11.16 -6.4tNuvCorEqA JCE 1.21a 8.6 ...q 16.49 13.95 86 14.00 -4.1NvCredStr JQC .62 7.9 ...q 8.54 7.83 448 7.85 -4.5tNvDvrsDiv JDD 1.04 9.9 ...q 12.97 10.66 64 10.52 -14.4tNuvDivA NAD .85a 6.8 ...q 14.20 12.51 618 12.45 -11.5NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.8 ...q 20.16 16.71 166 18.34 -2.7NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 232 10.90 -4.3NEnhMuV NEV .96a 7.5 ...q 14.87 12.60 271 12.76 -10.1tNuvFloat JFR .72 7.1 ...q 11.77 10.18 255 10.17 -9.3NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 442 10.23 -10.3tNvGADiv2 NKG .64a 5.9 ...q 13.55 10.85 6 10.88 -13.4NuvGblHIn JGH 1.58 10.4 ... 17.45 15.07 76 15.14 -10.5NuvHi2020 JHY .68 7.0 ...q 10.50 9.63 60 9.66 -2.5NuvHIDec18 JHA ... ... ...q 10.04 9.67 20 9.87 -.4tNuvEnhMu NVG ... ... ... 15.70 13.84 697 13.84 -10.4tNNYAmtF NRK .70 6.1 ...q 13.23 11.62 235 11.60 -10.5tNuvAmtFr NEA .75a 6.2 ...q 13.91 12.15 887 12.11 -11.9NuvIntMu NID .68 5.5 ...q 13.48 12.10 90 12.35 -4.9NvIntQMu NIQ .57 4.7 ...q 13.45 11.81 34 12.15 -5.6tNMDPI NMY .67a 5.8 ...q 12.92 11.63 68 11.57 -8.0tNvMAP NMT .71a 6.1 ...q 14.73 11.63 4 11.57 -18.9tNMIQI NUM .74 6.1 ...q 13.74 12.16 39 12.13 -8.5tNuvMNMu NMS .80 6.5 ...q 15.47 12.31 11 12.34 -16.1NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 35 23.66 -4.2NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 3 23.05 -2.9NuvMultM JMM .48 6.9 ...q 7.77 6.60 4 6.99 -8.3NvMuI NMI .50a 5.0 ...q 13.27 10.01 30 10.05 -13.1NuvMuVal NUV .39a 4.3 ...q 10.34 9.11 455 9.12 -10.0Nv AMT-Fr NUW .78a 5.4 ...q 18.59 14.35 75 14.50 -16.0tNuvNJDiv NXJ .82a 6.5 ...q 13.91 12.56 72 12.54 -8.4NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1NNYDvA NAN .80a 6.6 ...q 14.18 12.05 59 12.13 -12.3NNYMV NNY .39a 4.3 ...q 10.65 9.03 36 9.06 -4.6NuvNYSel NXN .55 4.3 ...q 14.30 12.55 1 12.80 -6.1tNNCPI NNC .59a 5.0 ...q 13.34 11.77 53 11.69 -9.4NOHQI NUO .80 6.0 ...q 15.25 13.23 38 13.39 -8.5NvPA NQP .81a 6.6 ...q 13.71 12.27 84 12.35 -6.1NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5NuvPf&Inc JPI 1.95a 8.9 ...q 25.61 21.82 71 22.01 -11.1tNvPfdInco JPC .80 9.0 ...q 10.69 9.02 478 8.93 -13.6tNuvQPf2 JPS .70 8.4 ...q 10.47 8.42 1188 8.33 -18.3tNuvREAst JRI 1.49a 9.7 ...q 18.25 15.48 126 15.35 -13.8NuvEqtP BXMX 1.00 7.3 ...q 14.60 13.00 418 13.61 -4.5NEqPrmG SPXX 1.04 6.6 ...q 19.88 15.66 123 15.76 -9.0NvSMM NIM .31a 3.2 ...q 10.38 9.47 40 9.54 -4.2NSTFI NXP .55a 3.9 ...q 15.05 13.81 12 14.00 -4.2tNSTFI2 NXQ .53a 4.1 ...q 14.33 13.21 55 13.12 -5.9NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 13 14.25 -6.2NuvSnIn NSL .42 6.9 ...q 6.83 6.05 145 6.08 -6.6NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 33 17.00 +2.2Nv TA Div JTD 1.23 7.5 ...q 18.44 15.87 29 16.40 -6.7tNvTxATR JTA 1.04 8.3 ...q 14.69 12.55 48 12.55 -10.0tNTXQI NTX .65 5.3 ...q 14.89 12.27 25 12.25 -14.6tNVAPI NPV .65a 5.6 ...q 13.29 11.76 43 11.73 -8.5NuverEnv n NES ... ... ...dd 26.50 8.80 243 10.09 -44.5O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 279 15.84 +68.5OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 0 24.88 +3.2OFG pfB OFGpB 1.75 7.1 ... 24.99 20.77 1 24.57 +11.4OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 0 24.86 +10.8sOGE Engy OGE 1.46f 3.9 20 37.74 29.59 1600 37.27 +13.2OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4sONEGas OGS 1.84 2.2 25 84.95 62.20 348 83.97 +14.6OaktreeC OAK 3.59e 8.8 12 47.80 38.65 262 40.60 -3.6OasisMid n OMP 1.64f 7.3 50 24.21 15.57 34 22.45 +28.7OasisPet OAS ... ... ...dd 14.57 7.31 7617 12.58 +49.6Obsidian g OBE ... ... ... 1.44 .85 834 .89 -28.5OcciPet OXY 3.12f 4.0 60 87.67 62.47 4666 77.92 +5.8Oceaneerg OII .60 2.4 ...cc 28.62 17.11 933 25.39 +20.1Och-Ziff OZM .87e 55.4 17 3.95 1.36 457 1.57 -37.2OcwenFn OCN ... ... ...dd 4.84 2.95 1473 3.92 +25.2Oi SA C OIBR/C ... ... ... 9.71 2.37 485 3.38 -40.0OilStates OIS ... ... ...dd 38.95 20.23 707 31.28 +10.5Oil-Dri ODC .96f 2.7 39 50.82 35.42 9 35.87 -13.6OldRepub ORI .78 3.7 18 23.05 19.33 1772 21.25 -.6tOlin OLN .80 3.4 7 38.84 24.01 3462 23.41 -34.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 8.0 12 33.51 24.90 2292 33.05 +20.0Omnicom OMC 2.40 3.4 14 83.34 65.32 2385 69.57 -4.5Omnova OMN ... ... ...dd 11.90 8.30 197 9.09 -9.1OnAssign ASGN ... ... 33 86.13 54.37 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 545 7.05 +22.8OncoCyte n OCX ... ... ... 7.09 1.10 45 2.20 -52.7OneLibrty OLP 1.80 6.8 17 29.44 21.02 43 26.42 +1.9OneSmart n ONE ... ... ... 16.00 7.53 172 8.46 -22.5OneMain OMF ... ... 15 37.29 23.70 502 30.96 +19.1ONEOK OKE 3.30f 4.9 49 71.99 49.65 2416 67.31 +25.9Ooma n OOMA ... ... ... 17.50 9.00 92 15.20 +27.2OppLgCap RWL .72e 1.4 ...q 55.32 47.90 44 52.65 +2.5Opp RUT n OMFS ... ... ... 28.76 24.71 27.26 +4.4OppMidCap RWK .59e .7 ...q 65.13 55.90 26 59.34 -2.3OppSmCap RWJ .59e .8 ...q 79.48 64.38 37 70.40 +.7OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 470 38.59 +5.5OpR1000V 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 2 26.78 +2.1OpR1000Y n OYLD ... ... ... 26.63 24.36 0 26.03 -.6Op R1000D n OMFL ... ... ... 29.21 24.74 2 27.71 +6.2OpIntRev n REFA ... ... ... 30.89 25.60 25.97 -6.8OpGlbRv n RGLB ... ... ... 30.09 26.33 26.74 -4.1Opp Rev n ESGL ... ... ... 33.09 29.22 1 31.59 +1.7OppGlRv n ESGF ... ... ... 33.63 29.31 30.06 -4.2OppenFin RWW .58e .9 ...q 74.63 63.85 2 66.98 -2.9tOpEMRev n REEM ... ... ... 30.65 24.58 2 23.97 -13.8OppenHldg OPY .44 1.4 ...dd 34.15 17.60 77 32.36 +20.7Oracle ORCL .76 1.6 51 53.48 42.57 20855 47.40 +.3Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.48 385 15.81 -9.1OrchidIsl ORC 1.08e 15.3 37 10.47 6.77 616 7.05 -24.0OrchidsPP TIS 1.40 58.8 4 15.74 .70 126 2.38 -81.4OrionECarb OEC .80 ... 57 36.55 22.25 2379 26.41 +3.2OrionGpHl ORN ... ... ...dd 9.83 5.88 103 6.78 -13.4Orix IX ... ... ... 100.03 77.11 20 80.47 -5.1OrmatTc ORA .49 .9 46 70.68 45.79 212 51.58 -19.4OshRusS n OUSM ... ... ... 29.16 24.89 77 26.71 -1.2OshIntQ n ONTL ... ... ... 29.06 25.41 3 25.48 -7.8tOshkoshCp OSK .96 1.5 15 100.26 66.77 696 64.62 -28.9OsiskoGl n OR .20 ... ... 13.35 7.29 553 7.72 -33.2OutfrontM OUT 1.44 7.8 16 24.93 17.75 721 18.50 -20.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 688 3.48 +27.0OwensMin OMI 1.04 6.3 11 29.57 14.07 796 16.43 -13.0OwensCorn OC .84 1.6 16 96.52 52.09 2085 52.73 -42.6OwensIll OI ... ... 21 25.90 16.22 1905 18.02 -18.7OwensRM ORM .80 5.1 11 18.72 13.71 12 15.81 -1.2OxfordInds OXM 1.36 1.7 18 97.19 60.42 182 79.19 +5.3P-QPBF Engy PBF 1.20 2.4 15 53.91 26.36 1819 50.83 +43.4PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 55 21.86 +4.3PCM Fund PCM .96 8.8 ...q 12.13 10.15 47 10.89 -5.9PG&E Cp PCG 2.12f 4.4 8 69.67 37.30 3990 47.65 +6.3PGT Inc PGTI ... ... 27 26.40 13.05 1543 20.76 +23.2PIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.73 2 49.75 -1.1Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.13 16 51.19 -1.5tPim15TIPS LTPZ .42e .7 ...q 69.37 62.06 38 62.42 -9.8tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.91 4 56.00 -3.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.46 -.9tPimcoTR BOND 6.13e 6.1 ...q 106.80 101.12 151 101.23 -4.5Pim0-5HYCp HYS 5.21e 5.3 ...q 101.76 97.52 292 99.12 -1.4PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 23 99.25 -6.1PimShMat MINT .82e .8 ...q 101.87 101.35 1176 101.47 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.09 52 52.18 -2.7PimSTMun SMMU .47e .9 ...q 50.53 49.49 22 49.60 -.5Pim25yrZro ZROZ 3.07e 3.0 ...q 124.10 101.70 18 102.80 -15.3PJT Part n PJT .20 .4 ...dd 61.18 36.40 234 46.70 +2.4PLDT Inc PHI 1.60e 6.3 ... 34.38 21.58 137 25.30 -15.9PNC pfP PNCpP 1.65 6.2 ... 29.33 26.36 88 26.45 -6.5tPNC pfQ PNCpQ 1.34 5.7 ... 25.63 23.90 42 23.65 -6.7PNC PNC 3.80 2.8 12 163.59 130.46 2589 136.20 -5.6PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 474 39.72 -1.8tPOSCO PKX ... ... ... 93.12 58.89 178 58.06 -25.7PPDAI n PPDF ... ... ... 13.68 3.82 1152 5.90 -17.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 39

tPPG s PPG 1.92f 1.9 18 122.07 98.31 4780 99.60 -14.7PPG wd PPG/WD ... ... ... 138.47 tPPL Cap 73 PPX 1.48 6.0 ... 25.76 24.40 50 24.55 -4.1PPL Corp PPL 1.64 5.4 13 38.55 25.30 8269 30.45 -1.6PQ GrpH n PQG ... ... 32 18.69 12.88 170 15.56 -5.4PS BusPk PSB 4.20f 3.4 25 137.45 107.91 68 124.32 -.6tPSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.58 36 23.50 -6.9PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 5 23.50 -7.1tPS BusP pfY PSBpY ... ... ... 24.78 21.31 45 21.56 -12.4PS BusP pfX PSBpX 1.31 6.1 ... 25.50 21.32 5 21.63 -14.4tPS BsPk pfW PSBpW ... ... ... 25.77 21.60 21 21.78 -13.7PVH Corp PVH .15 .1 14 169.22 120.91 1866 124.75 -9.1PcrTrnd750 PTLC ... ... ...q 31.87 27.13 224 30.12 +5.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 384 31.46 +1.1PcrTrnd100 PTNQ ... ... ...q 36.44 28.41 63 33.38 +10.3PacrCash n GCOW ... ... ... 34.59 29.77 26 30.34 -3.6PacrTrendp PTEU ... ... ... 33.39 25.13 25 25.45 -17.1Pacr Wlth n PWS ... ... ... 27.67 23.99 90 25.44 +.8Pac Cash n CALF ... ... ... 32.73 23.90 21 26.66 +2.1tPacDvCsh n ICOW ... ... ... 31.03 26.38 11 26.18 -10.8PacCashCow COWZ ... ... ... 28.80 sPacifCstOil ROYT .15e 5.3 7 2.91 1.42 271 2.77 +42.8PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.7 ... 31.90 21.19 4 26.18 -7.2PacGE pfB PCGpB 1.37 5.9 ... 29.67 20.49 2 23.11 -10.6PacGE pfC PCGpC 1.25 5.7 ... 27.30 19.75 2 21.84 -11.2PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 0 21.83 -9.6PacGE pfE PCGpE 1.25 5.7 ... 27.10 19.60 1 21.76 -11.7PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 3 21.36 -13.0PacGE pfH PCGpH 1.12 5.4 ... 29.54 17.36 21.00 -9.0PacGE pfI PCGpI 1.09 5.4 ... 25.57 17.25 1 20.30 -10.0Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.6 14 131.13 92.57 2546 88.95 -26.2Pagsegur n PAGS ... ... ... 39.97 24.57 5471 25.81 -18.6PalatinTch PTN ... ... ... 1.59 .69 821 .91 +6.1PaloAltNet PANW ... ... ...dd 239.50 135.85 1950 202.38 +39.6PampaEng PAM ... ... ... 72.98 24.93 383 29.41 -56.3Pandora P ... ... ...dd 10.07 4.09 7357 8.80 +82.6PanhO&G PHX .16 .9 ...cc 25.15 17.63 16 18.27 -11.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 68 26.40 7.31 277 19.74 +111.1ParaGold n PZG ... ... 4 1.64 1.01 7 1.07 -17.7ParamtGp PGRE .40 2.7 ... 16.61 13.70 1992 14.55 -8.2Paretem rs TEUM ... ... ...dd 3.59 .54 1651 2.52 +21.7ParkEl PKE .40 2.1 16 24.16 15.83 175 19.30 +13.2ParkHot n PK 2.20f 7.2 ... 34.27 23.91 1643 30.46 +5.9ParkNatl PRK 3.84 3.7 15 119.00 97.70 25 104.59 +.6ParkDrl rs PKD ... ... ... 21.60 2.93 56 2.99 ParkerHan PH 3.04 1.8 21 212.80 152.47 1035 172.13 -13.8ParsleyEn PE ... ... 34 33.43 21.12 5212 29.63 +.6tPartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 10 24.79 -3.1PartRe pfG PREpG 1.63 6.3 ... 27.44 25.75 6 25.90 -3.5PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 28 26.57 -7.3PartRe pfI PREpI 1.47 6.0 ... 27.08 24.24 10 24.42 -7.0PartyCity n PRTY ... ... 11 16.95 9.50 1626 11.77 -15.6PaycomSft PAYC ... ... ...cc 164.08 74.35 1613 128.56 +60.0PeabodyE n BTU .60 1.8 ... 47.84 28.08 768 34.18 -13.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.8 ... 12.73 8.05 401 10.28 +4.7Pebblebrk PEB 1.52 4.6 19 41.65 32.73 1086 33.27 -10.5Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 5 24.40 -3.4Pebbleb pfD PEBpD 2.09 8.4 ... 26.21 24.11 4 24.76 -3.9Pedevco rs PED ... ... ... 4.44 .26 75 2.06 +543.8Pembina g PBA 1.56 ... 25 36.99 29.28 465 33.78 -6.6Penney JCP ... ... 30 4.75 1.55 30092 1.78 -43.7PennaRE PEI .84 9.4 12 12.52 8.82 1115 8.97 -24.6PenRE pfB PEIpB 1.84 7.9 ... 25.57 20.21 7 23.27 -7.6PenRE pfC PEIpC 1.80 8.1 ... 26.63 19.44 28 22.25 -14.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 34 21.66 -13.8PennyMFn PFSI .47p ... 7 25.20 17.85 97 19.96 -10.7PennyMac PMT 1.88 9.4 21 20.41 14.87 576 19.91 +23.9Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 16 24.76 -1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 17 24.57 -2.4Penske PAG 1.40f 3.1 11 54.83 41.74 336 44.56 -6.9tPentair PNR .70 1.7 12 74.84 41.00 1351 40.48 -42.7Penumbra n PEN ... ... ...cc 167.35 82.55 374 131.00 +39.2PerfFood n PFGC ... ... 18 39.45 26.35 965 29.17 -11.9PerkElm PKI .28 .3 33 98.33 69.21 1264 86.15 +17.8PermRck n PRT ... ... ... 16.69 11.75 48 12.35 -20.3tPrmian PBT .65e 8.8 20 10.30 7.88 266 7.36 -17.0PermvRoy PVL 1.45e 42.0 9 4.41 2.75 52 3.45 +9.5Perrigo PRGO .76 1.0 ...dd 95.93 67.53 2234 72.88 -16.4Perspecta n PRSP ... ... ... 26.64 19.84 879 25.06 +2.1PetChina PTR .70e .9 ... 85.02 62.91 223 76.72 +9.7PetrbrsA PBR/A ... ... ... 14.98 7.55 11371 13.78 +40.2Petrobras PBR ... ... ... 17.20 9.02 44820 15.10 +46.7Pfenex PFNX ... ... ...dd 8.42 2.07 77 4.54 +70.7Pzer PFE 1.36 3.1 18 45.81 33.20 29131 44.51 +22.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.0 ... 7.18 4.89 91 5.99 +2.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.4 21 115.28 76.21 6127 84.62 -19.9PhilipsNV PHG .88e 2.2 ... 46.67 35.47 1775 40.68 +7.6Phillips66 PSX 3.20f 2.8 26 123.97 89.14 2516 113.05 +11.8Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 167 52.00 -.7PhoenixCo n PFX ... ... ... tPhxNMda FENG ... ... ...cc 8.14 3.51 226 3.44 -47.0PhysRltTr DOC .92 5.5 44 19.03 14.13 1453 16.79 -5.5PiedmOfc PDM .84 4.6 9 20.57 16.69 662 18.46 -5.9Pier 1 PIR .28 17.5 ...dd 5.92 1.36 917 1.60 -61.4PimUS Eq n MFUS ... ... ... 30.22 26.10 2 28.56 +3.5tPim IntEq n MFDX ... ... ... 28.41 24.86 1 24.55 -8.2tPimEmMkt MFEM ... ... ... 28.32 23.02 3 22.75 -13.1PimcoCA PCQ .92 6.1 ...q 17.89 14.43 97 15.10 -12.6PimcoCA2 PCK .65 7.9 ...q 10.29 8.01 65 8.17 -19.6PimcCA3 PZC .72 7.4 ...q 11.05 9.55 16 9.71 -7.0PimcoCp&I PCN 1.35 7.7 ...q 19.25 16.03 153 17.60 +2.3PimCpOp PTY 1.56a 9.0 ...q 18.93 15.86 408 17.34 +5.3PimDyCrd PCI 1.97 8.6 ...q 24.65 21.61 1124 22.94 +2.2PimDyInco PDI 2.65a 8.4 ...q 34.04 28.84 465 31.66 +5.4PimcIncStr PFL 1.08 9.5 ...q 12.54 11.15 85 11.32 -3.1PimIncStr2 PFN .96 9.5 ...q 10.89 10.00 332 10.11 -3.1PimStPls PGP 2.20 15.8 ...q 16.93 12.37 59 13.96 -9.2PimcoHiI PHK 1.24 15.3 ...q 9.04 7.19 1008 8.10 +8.6PimIncOpp PKO 2.28a 8.8 ...q 27.98 24.50 184 25.81 -.4PimcoMuni PMF .98 7.8 ...q 13.71 12.29 67 12.44 -4.3PimcoMu2 PML .78 6.2 ...q 13.56 11.80 177 12.65 -4.0PimcMu3 PMX .75 6.9 ...q 11.96 10.76 33 11.04 -4.7PimcoNY PNF .68 5.9 ...q 13.35 11.26 23 11.50 -10.0PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 10 10.90 -9.2PimcNY3 PYN .63 7.0 ...q 10.25 8.50 1 9.00 -9.3PimcoStrIn RCS .96 10.4 ...q 10.31 8.62 347 9.20 +.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 1033 65.75 +10.6PinWst PNW 2.78 3.4 19 92.42 73.41 1430 82.69 -2.9tPionDvrsHi HNW 1.38 9.8 ...q 16.47 14.19 34 14.11 -10.4PionEnSvc PES ... ... ...dd 6.35 1.70 889 3.05 tPionFltRt PHD .72 6.7 ...q 12.22 10.76 257 10.69 -6.8tPionHiIn PHT 1.14 12.9 ...q 10.12 8.94 151 8.83 -9.1PioMuAdv MAV .84 8.0 ...q 11.72 10.44 86 10.51 -7.6tPioMunHi MHI .84 7.8 ...q 12.17 10.81 94 10.78 -9.0PioNtrl PXD .32 .2 ...cc 213.40 140.31 1846 179.30 +3.7PiperJaf PJC 1.50f 2.1 12 99.80 59.25 91 71.98 -16.5tPitnyBw PBI .75 11.2 4 14.80 6.80 3181 6.70 -40.1PitnyBw 43 PBIpB 1.67 7.5 ... 25.75 21.46 24 22.45 -8.0PivotSft n PVTL ... ... ... 31.24 15.11 1603 17.86 +13.5PlainsAAP PAA 1.95 7.9 39 27.70 18.38 2822 24.68 +19.6PlainsGP rs PAGP 1.70 ... 47 27.00 18.98 2406 24.05 +9.6PlanetFit n PLNT ... ... 2 55.35 25.55 2219 46.45 +34.1PlanetGrn PLAG ... ... ... 2.71 .13 22 2.12 +1104.5Plantron PLT .60 1.1 17 82.28 44.18 293 52.48 +4.2PlatfmSpc PAH ... ... 15 13.54 9.09 5025 11.04 +11.3PlatGpM rs PLG ... ... 1 .58 .08 972 .16 -46.7PlayAGS n AGS ... ... ... 32.80 16.66 321 28.63 +54.8PlymInd n PLYM 1.50 10.3 ...dd 18.98 13.87 19 14.58 -21.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.50 1 24.40 -3.0PolarStarR PSRT ... ... ... tPolaris PII 2.40 2.6 25 137.66 95.11 861 93.32 -24.7PolyMet g PLM ... ... ...dd 1.36 .58 299 .93 +8.1tPolyOne POL .70 1.8 17 47.48 39.68 971 37.96 -12.7PortGE POR 1.45 3.1 22 50.11 39.02 680 46.58 +2.2PostHldg POST ... ... 24 101.43 70.66 570 92.82 +17.2PowrREIT PW ... ... ...dd 6.92 5.50 1 5.98 -2.9PwREIT pfA PWpA ... ... ... 26.55 25.02 26.37 +3.0PS 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 26.47 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 -.8PSCrudeDS DTO ... ... ...q 128.59 45.69 7 48.51 -45.3PwSBMetS BOS ... ... ...q 22.02 13.07 19.55 -1.3PSBMetDL BDD ... ... ...q 11.60 6.52 7.20 -31.6PSBMetDS BOM ... ... ...q 12.41 4.24 0 11.85 +59.7PSCrudeLg OLO ... ... ...q 7.17 4.20 1 6.84 +34.2PSCrudeSh SZO ... ... ...q 90.00 44.71 54.43 -29.0PwshDB DBC ... ... ...q 18.47 15.21 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.56 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 8.48 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 43.37 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 23.76 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 169.75 139.54 2201 158.01 +2.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1488 3.17 +5.0PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 240 17.18 -15.2Prestige rs PBH ... ... 3 243.70 27.84 638 39.35 -11.4Pretium g PVG ... ... ... 12.44 6.17 2551 7.65 -33.0Primerica PRI 1.00 .9 14 128.35 84.60 216 116.11 +14.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.27 -2.5PrinActGl GDVD ... ... ... 29.52 26.56 1 26.99 -3.6Prin Cont n PVAL ... ... ... 27.51 25.45 0 26.25 +3.0Prn MegC n USMC ... ... ... 28.66 24.58 6 27.14 +3.3tPrinSpec n PREF ... ... ... 101.36 94.00 2 93.76 -6.6PrincREstI PGZ 1.32m 7.7 ...q 18.85 16.21 20 17.11 -.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 227 45.60 -20.2 ProLogis PLD 1.92 2.9 27 68.20 58.28 3069 65.56 +1.6ProPetr n PUMP ... ... ... 22.88 13.26 1450 17.80 -11.7PrShtDow rs DOG ... ... ...q 65.22 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 37.11 1622 46.31 ProUltMC s MVV ... ... ...q 47.07 35.34 40 40.47 PrUltQQQ s QLD ... ... ...q 102.51 64.90 4659 85.72 +16.9ProUltSP s SSO .40e .3 ...q 129.98 97.35 3297 116.57 +6.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.84 +16.4ProShtHY SJB ... ... ...q 23.91 22.45 72 22.91 -.9ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.87 53 66.80 -20.1Pro7-10yrT UST .42e .8 ...q 58.69 51.12 8 51.45 -10.4ProSShOG DDG ... ... ...q 25.56 20.60 20.69 -9.9ProSShFn rs SEF ... ... ...q 24.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 62.93 43 69.02 +3.4ProUltTl s LTL ... ... ...q 50.54 35.57 1 40.35 -6.6tProHdgRep HDG ... ... ...q 46.26 44.57 4 44.31 -2.3tProUltEM EET ... ... ...q 114.48 66.33 3 63.66 -32.2ProRaLS RALS .62e 1.7 ...q 38.03 35.36 36.46 -3.1ProUSL7-10T PST ... ... ...q 23.95 21.16 31 23.76 +10.2sProShtEafe EFZ ... ... ...q 26.97 23.78 204 27.28 +7.1sProShtEM EUM ... ... ...q 20.32 16.23 1453 20.74 +15.5ProUltEaf s EFO ... ... ...q 50.26 38.06 0 38.25 tProUEurop UPV ... ... ...q 66.95 49.57 1 48.25 -17.7ProShtBM SBM ... ... ...q 19.00 16.90 0 18.82 +6.4ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 12 61.40 -6.9ProUltFin s UYG ... ... ...q 47.86 37.94 185 41.05 ProShtRE REK ... ... ...q 17.94 15.05 3 16.07 +1.6sProShtChi50 YXI ... ... ...q 21.16 16.42 5 21.34 +10.9ProUltSem s USD ... ... ...q 54.11 35.07 64 37.55 ProUltUt s UPW ... ... ...q 54.09 37.86 3 51.10 +8.6PrUltTech s ROM ... ... ...q 124.42 77.06 223 101.87 +16.1ProUltJpn s EZJ ... ... ...q 50.46 37.48 39.87 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 87 42.45 +7.2ProUltInd s UXI ... ... ...q 83.64 63.03 2 72.70 -.5PrUltHCr s RXL .63e .6 ...q 118.30 79.39 35 107.61 +22.0ProUCnsSv s UCC ... ... ...q 111.63 67.21 3 96.02 +17.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 40.58 -17.2tProUBasM UYM .15e .3 ...q 82.75 60.40 7 58.63 -20.8PrUlPR2K s URTY ... ... ...q 114.27 66.23 257 84.03 +2.1PUltM400 s UMDD .03e ... ...q 138.31 91.52 4 109.94 -5.9ProUltSC s SAA ... ... ...q 134.63 89.60 2 112.06 +11.3ProUPD30 s UDOW ... ... ...q 116.82 73.08 1614 98.81 +4.8ProUlR2K s UWM ... ... ...q 89.24 61.29 336 72.82 +3.1ProSht20Tr TBF ... ... ...q 24.31 21.62 1061 24.13 +10.3PUltSP500 s UPRO ... ... ...q 58.95 38.87 10024 50.01 tProUChin50 XPP ... ... ...q 113.86 60.30 26 58.60 -30.1PrUSSilv s ZSL ... ... ...q 45.75 28.95 10 43.49 +38.5PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 7139 27.94 +20.7PS ShCrd rs OILD ... ... ... 79.92 31.56 35.52 PS Crde n OILU ... ... ... 75.00 21.82 266 63.49 +70.5PrUCrude rs UCO ... ... ...q 39.36 16.26 1994 35.26 +50.4PrUltYen rs YCL ... ... ...q 65.77 53.53 1 55.36 -3.6PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 77 23.15 +9.5PrUltSilv AGQ ... ... ...q 36.55 21.93 105 22.97 -32.1tPrUltShN s KOLD ... ... ...q 52.12 29.30 88 29.62 -25.3ProUShGld GLL ... ... ...q 86.21 63.08 3 83.53 +20.9PrSUShAus CROC ... ... ...q 55.51 42.20 54.69 +19.6PrUltShYen YCS ... ... ...q 79.34 64.93 2 76.68 +2.3ProSUltGold UGL ... ... ...q 44.38 31.92 17 32.74 -19.5ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.74 12.29 2388 13.65 -44.4ProShtEuro EUFX ... ... ...q 43.05 38.37 42.60 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 4 15.46 -11.5ProUShEuro EUO ... ... ...q 24.45 19.46 35 23.72 +11.9ProctGam PG 2.87 3.5 21 93.51 70.73 8795 81.44 -11.4ProgsvCp PGR .69e 1.0 28 72.02 47.89 6312 68.52 +21.7ProsHldg PRO ... ... ...dd 41.10 21.36 413 31.07 +17.5ProShtQQQ PSQ ... ... ...q 37.93 28.99 8457 31.62 -11.1ProShSP rs SH ... ... ...q 31.86 27.08 10008 28.52 -5.5PrUShSP rs SDS ... ... ...q 45.78 32.53 15762 36.06 -12.2PrUShDow rs DXD ... ... ...q 41.56 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 13 17.97 -4.2PUShtQQ rs QID ... ... ...q 61.12 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 3102 27.06 -16.4PrUShD3 rs SDOW ... ... ...q 25.49 13.54 11413 15.68 -19.6PUltShtF rs FINZ ... ... ...q 10.50 6.46 21 7.48 -7.7PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 9 19.78 +41.4ProUShL20 TBT ... ... ...q 41.31 33.06 6196 40.69 +20.5PrShR2K rs RWM ... ... ...q 45.09 36.82 1498 40.52 -4.1PrUShHC rs RXD ... ... ...q 32.33 21.36 1 23.03 -23.4PrUShCnS rs SCC ... ... ...q 29.24 16.35 2 18.80 -22.3PrUShRE rs SRS ... ... ...q 37.33 26.08 34 29.48 +.9PUShtR2K TWM ... ... ...q 19.78 13.00 2100 15.77 -9.7PrUShtSC SDD ... ... ...q 17.69 10.94 8 13.35 -14.5PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 3 32.00 -4.5PUShtIndl SIJ ... ... ...q 19.09 13.48 9 15.82 -6.1PS OnlSt n CLIX ... ... ... 51.84 37.63 17 42.71 +8.7PrShtSmC SBB ... ... ...q 36.36 29.00 1 32.00 -6.7PUPShtMC SMDD ... ... ...q 12.40 7.66 4 9.22 -8.1PrSh K1 n OILK ... ... ... 28.82 19.03 722 27.43 +26.7sPUShtEur EPV ... ... ...q 34.40 26.83 27 35.11 +13.3PUShtSPX rs SPXU ... ... ...q 53.60 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 30.69 22.75 5 27.34 +3.4ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 1440 64.41 +.6sPUltShEafe EFU ... ... ...q 25.17 19.90 1 25.57 +12.2PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 24.87 -40.9PrUltBra rs UBR ... ... ...q 107.88 42.35 6 63.52 -18.7PrSht20yTr TTT ... ... ...q 32.66 25.65 252 31.92 +20.0ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 2 41.33 -3.6PUltShOG DUG ... ... ...q 45.82 27.88 120 30.29 -18.2PS MngdF FUT ... ... ... 40.79 39.00 40.54 +.7PrGPrEq bt PEX 1.53e 4.4 ...q 42.81 34.64 3 34.64 -3.3tProEurDiv EUDV .15p ... ...q 44.13 39.91 4 39.89 -4.5PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 60 67.07 -.3ProSPxTch SPXT .23p ... ...q 56.14 49.61 54.73 +4.7ProSPxHC SPXV .24p ... ...q 60.55 53.75 0 59.39 +9.1ProMerger MRGR .12e .3 ...q 36.72 34.73 0 36.26 ProSPxFin SPXN .23p ... ...q 59.89 51.57 0 58.90 +8.5ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 59.87 +6.0PrUltPFn FINU .29e .3 ...q 134.30 82.61 23 89.62 -15.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 115 75.44 -2.1ProSht7-10y TBX ... ... ...q 29.79 28.01 25 29.70 +4.9ProUShHm 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 1.2 ...q 58.48 50.27 31 55.11 +1.1ProSR2KDv SMDV .47e ... ...q 60.37 51.18 33 57.81 +4.7PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 0 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9tPrUShtUtl SDP ... ... ...q 31.15 21.91 4 22.26 -11.8PrUltShtTc REW ... ... ...q 19.15 10.55 74 12.61 -23.4PrUShtFn SKF ... ... ...q 23.63 17.93 75 20.21 -3.3Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 24.90 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 37.58 -1.2Pro30BEI RINF .58e 2.0 ...q 30.08 27.03 5 29.40 +6.0ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 51.47 1 51.06 -12.9ProCdNASh WYDE ... ... ...q 33.50 31.68 4 32.18 -.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.19 24.74 19 24.75 -4.4ProspBcsh PB 1.44 2.0 18 79.20 61.95 766 70.88 +1.2Protalix PLX ... ... ...dd .92 .38 732 .57 -13.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 166.60 79.06 398 127.49 +23.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 127 24.42 -9.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2205 102.79 -10.6Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4tPrudFn 52 PJH 1.44 6.0 ... 26.09 24.04 98 24.18 -4.2tPrudtlF 53 PRH 1.43 6.0 ... 25.80 24.00 95 23.87 -5.6PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 9 25.59 -2.3tPruUK pfA PUKpA 1.63 6.4 ... 26.99 25.40 33 25.54 -2.1tPrud UK PUK 1.49e 3.5 ... 55.36 43.12 185 42.90 -15.5PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9sPSEG PEG 1.80 3.3 19 54.50 46.19 4878 54.53 +5.9PubStrg PSA 6.80 3.4 22 234.90 180.48 676 198.68 -4.9tPubSt pfU PSApU 1.41 5.9 ... 25.55 23.76 18 23.77 -5.4tPubSt pfV PSApV 1.34 5.9 ... 25.67 22.85 40 22.68 -10.0tPubSt pfW PSApW 1.30 5.9 ... 25.60 22.41 55 22.20 -11.2tPubSt pfX PSApX 1.30 5.9 ... 25.79 22.45 32 22.08 -11.7PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 33 25.23 -5.2PubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.00 29 25.08 -5.2tPubSt pfG PSApG ... ... ... 25.63 21.94 21 21.83 -12.5tPubSt pfF PSApF 1.29 5.8 ... 25.69 22.00 53 22.08 -11.8tPubSt pfE PSApE 1.23 5.8 ... 25.48 21.11 68 21.17 -14.9tPubSt pfD PSApD 1.24 5.9 ... 25.41 21.44 43 21.35 -14.7tPubSt pfC PSApC ... ... ... 26.45 22.40 21 22.02 -13.5tPubSt pfB PSApB ... ... ... 26.69 23.01 51 23.01 -10.4PubSt pfA PSApA 1.47 5.9 ... 27.79 24.65 39 24.93 -6.0PulteGrp PHM .36 1.5 13 35.21 23.18 4478 23.57 -29.1PureStrg n PSTG ... ... ...dd 29.14 15.15 5646 22.02 +38.8PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.5 ...q 7.60 6.60 102 6.69 -9.7PMIIT PIM .31 7.0 ...q 4.89 4.44 118 4.46 -6.5tPMOT PMO .71 6.6 ...q 12.76 10.86 1639 10.86 -12.1PPrIT PPT .31 6.1 ...q 5.50 5.05 521 5.14 -3.6Puxin n NEW ... ... ... 35.00 7.43 67 8.00 -61.9PyxusInt PYX ... ... ...dd 52.43 10.35 8847 40.05 +202.3PzenaInv PZN .41e 4.3 19 13.15 8.61 44 9.44 -11.5Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 507 49.71 +34.9QEP Res QEP .08 .7 32 13.77 7.04 4260 11.29 +18.0QIAGEN QGEN ... ... 38 39.45 30.20 1652 34.54 +11.7QTS RltTr QTS 1.64 3.9 38 61.55 31.58 1266 41.59 -23.2QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 3 25.07 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 102.85 88 103.33 QuadGrph QUAD 1.20 6.6 9 31.29 17.73 360 18.25 -19.2QuakerCh KWR 1.48 .8 39 204.49 137.95 200 193.00 +28.0QuanexBld NX .32f 1.9 22 24.60 16.00 202 17.01 -27.3tQuantaSvc PWR ... ... 21 40.11 31.95 1512 31.69 -19.0QntmDSS rs QTM ... ... 33 6.56 1.58 285 2.65 -52.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 9 26.65 +2.1QnForSm n FFSG ... ... ... 27.44 24.51 8 25.64 -.6tQnForTcG n FFTG ... ... ... 26.55 24.19 12 24.02 -6.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 47 27.81 +1.7InspCpBd n IBD ... ... ... 28.29 23.80 7 24.36 -3.4QuaInsp n ISMD ... ... ... 31.78 24.65 126 27.50 +4.0QuaInsLg n BLES ... ... ... 30.44 26.83 5 26.97 -5.1FormInco n FFTI ... ... ... 27.57 23.70 39 23.86 -4.4FrmHdGr n FFHG ... ... ... 30.36 26.04 12 28.15 +2.2QuanReal n QXRR ... ... ... 26.19 23.44 23.82 -5.8QuanDyn n XUSA ... ... ... 31.05 26.83 2 30.80 +10.3QuanMulT n QXTR ... ... ... 26.83 24.56 26.19 +.7QuanMulIn n QXMI ... ... ... 26.53 24.73 24.97 -2.8QuanGrw n QXGG ... ... ... 29.27 26.36 28.83 +3.7tQudian n QD ... ... 9 34.91 4.84 3427 4.31 -65.6QstDiag DGX 2.00 1.9 19 116.49 90.10 965 103.39 +5.0QuintEn n QES ... ... ... 10.67 6.62 10 7.63 -15.2QuormHl n QHC ... ... ...dd 10.00 3.80 315 4.19 -32.9QuotientTc QUOT ... ... ...dd 17.85 10.35 745 12.80 +8.9Qwest 54 CTV 1.72 7.1 ... 26.16 20.64 49 24.11 +2.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8 Qwest 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 +6.4Qwest53 CTY 1.53 7.1 ... 25.57 18.66 55 21.55 -2.0Qwest 25 CTZ 1.66 7.1 ... 25.69 20.17 22 23.51 +3.8Qwest 56 CTAA ... ... ... 27.25 21.51 56 25.16 +1.8Qwest57 n CTDD ... ... ... 25.71 20.51 44 23.38 +2.2Qwest56 n CTBB ... ... ... 25.60 19.86 60 22.44 -.4R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 21.19 -8.1tRELX plc s RELX .54e 2.8 ... 24.03 19.72 931 19.45 -17.9RH RH ... ... 24 164.49 71.81 1180 107.75 +25.0RLI Corp RLI .88 1.2 31 79.98 56.72 125 74.95 +23.6RLJ LodgT RLJ 1.32 6.4 14 23.97 18.68 1297 20.57 -6.4RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.19 13 25.55 -5.4RPC RES .40 2.5 21 27.07 12.96 1837 15.76 -38.3RPM RPM 1.40f 2.3 28 68.13 46.36 1725 59.84 +14.2RYB Edu n RYB ... ... ... 31.12 15.50 255 19.18 +13.6RadianGrp RDN .01 .1 11 23.49 14.06 1149 19.37 -6.0RadiantLog RLGT ... ... 32 6.09 3.46 335 5.48 +19.1RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 8 25.75 -.5RafaelHl n RFL ... ... ... 10.31 3.05 31 8.13 +65.9RLauren RL 2.50 2.1 17 147.79 83.26 1879 116.96 +12.8RamcoG RPT .88 6.9 13 15.00 11.15 537 12.73 -13.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.57 -8.8RangeRs RRC .08 .5 19 20.26 11.93 8736 17.31 +1.5RngrEnS n RNGR ... ... ...dd 15.05 6.88 6 7.50 -18.7RJamesFn RJF .88f 1.0 19 102.17 81.90 912 90.03 +1.1RayAdvM RYAM .28 1.7 8 22.96 13.31 695 16.10 -21.3RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 104.02 0 118.18 -17.9Rayonier RYN 1.08 3.5 33 39.73 28.78 665 31.02 -1.9Raytheon RTN 3.47 1.8 28 229.75 179.30 1690 197.60 +5.6ReadyCap n RC 1.60f 10.1 33 17.30 13.55 61 15.79 +4.2ReadyC23 RCA 1.75 6.8 ... 26.58 24.58 8 25.90 +1.0sReadyC21 RCP 1.63 6.3 ... 25.72 25.68 1 25.78 +.4RealityETF DIVY .46p ... ...q 28.89 25.79 23 26.74 +2.6RltDvcDiv LEAD ... ... ...q 34.85 29.45 8 32.49 +1.7RealDivc n DFND ... ... ...q 28.64 25.76 1 27.37 +.4RealDivG n GARD ... ... ...q 26.84 23.09 25.35 +1.5tRealogy RLGY .27p 1.4 11 33.52 19.57 2381 19.32 -27.1RltyInco O 2.53 4.4 32 59.24 47.25 2404 57.31 +.5ReavesUtl UTG 1.82 6.0 ...q 31.90 27.13 156 30.40 -1.7ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 77 177.70 116.90 2609 117.68 -2.0RedLionH RLH ... ... ...dd 14.75 7.95 54 12.19 +23.8RedwdTr RWT 1.20 7.4 12 17.50 14.29 868 16.16 +9.0Reeds REED ... ... ... 3.95 1.30 130 2.56 +65.2RegalBel RBC 1.12 1.4 14 86.75 67.84 260 79.73 +4.1RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1581 63.20 -8.6RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 .88 .10 10898 .22 +28.8RegHlt pfA RHEpA 2.72 114.3 ... 18.30 1.25 3 2.38 -70.3RegnlMgt RM ... ... 12 37.21 21.50 114 28.17 +7.1RegionsFn RF .56f 3.1 16 20.21 14.62 11633 18.27 +5.7Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 73 25.07 -1.1Regns pfB RFpB 1.59 6.1 ... 29.72 25.60 67 26.07 -8.3Regis Cp RGS ... ... 20 22.40 13.79 222 19.36 +26.0ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 266 141.70 -9.1tReinsGp42 RZA 1.55 6.0 ... 29.27 25.91 45 25.94 -5.7tReinsG56 n RZB 1.44 5.7 ... 29.16 25.14 26 25.06 -10.5RelStlAl RS 2.00 2.4 18 97.41 72.69 660 82.08 -4.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 2.0 45 67.50 42.06 96 40.78 -15.9RenaisIPO IPO .02e .1 ...q 31.67 26.26 15 26.84 -4.9tRenIntIPO IPOS .24e 1.2 ...q 27.06 21.82 0 20.68 -15.2RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 422 135.72 +8.1tRenRe prE RNRpE 1.34 5.8 ... 25.70 22.77 24 22.92 -8.9RenRe prC RNRpC 1.52 6.1 ... 26.00 24.90 4 25.09 -1.7ReneSola rs SOL ... ... ...dd 3.79 1.95 21 2.02 -24.1RennFund RCG ... ... ...q 2.20 1.13 63 1.84 +22.1Renren rs RENN ... ... ...dd 3.19 .73 296 1.46 +54.5RepubSvc RSG 1.50f 2.1 33 75.82 60.26 1484 71.48 +5.7ResMed RMD 1.48f 1.4 50 116.64 75.62 697 103.16 +21.8ResolEn rs REN ... ... ... 39.28 25.46 321 35.11 +11.6ResoluteF RFP ... ... ...dd 15.75 5.25 432 12.10 +9.5RestBrnds QSR 1.80 3.2 18 68.89 53.09 1374 56.57 -8.0RetailProp RPAI .66 5.6 11 13.60 10.84 1801 11.79 -12.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 34 .70 +3.1RevGp n REVG .20 1.5 14 33.15 12.73 994 13.21 -59.4Revlon REV ... ... ...dd 26.80 14.00 443 23.96 +9.9RexAmRes REX ... ... 9 93.18 70.48 25 73.37 -11.4RexahnPh rs RNN ... ... ...dd 3.19 1.23 101 1.69 -16.3RexfordIR REXR .64 2.0 53 32.91 26.32 835 31.56 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.50 -8.6RexfInR pfB REXRpB 1.47 6.3 ... 25.15 22.33 0 23.35 -5.8Rexnord RXN ... ... 20 32.11 22.89 973 28.81 +10.7Rexnrd pfA RXNpA ... ... ... 66.84 52.97 29 61.33 +4.8RingCentrl RNG ... ... ...dd 98.15 40.35 1519 76.48 +58.0tRingEngy REI ... ... ...dd 17.35 7.80 1158 7.74 -44.3RioTinto RIO 2.27e 4.7 ... 60.72 45.62 3644 48.73 -7.9RitchieBr RBA .68 2.0 38 38.77 24.08 489 33.44 +11.7tRiteAid RAD ... ... ... 2.55 1.12 11212 1.11 -43.7tRivrnOpp n RIV 1.68 9.4 ... 21.63 17.61 186 17.82 -11.0Rivrnrth rt RIV/rw ... ... ... tRiv/Doubl n OPP ... ... ... 19.76 16.63 78 16.60 -9.7tRoadrnTrn RRTS ... ... 1 9.70 .73 347 .72 -90.6RobtHalf RHI 1.12 1.7 24 79.91 48.21 1360 65.93 +18.7RockwlAut ROK 3.68 2.1 26 210.72 155.81 1497 176.03 -10.3RockColl COL 1.32 1.0 21 142.61 130.01 2223 133.54 -1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 338 50.05 -1.7Rogers ROG ... ... 35 184.00 105.60 108 126.87 -21.6Rollins s ROL .56 1.0 70 64.39 42.82 1066 56.63 +21.7Roper ROP 1.65 .6 30 312.65 248.03 600 280.54 +8.3RosettaStn RST ... ... ...dd 21.54 9.28 415 18.83 +51.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.1 33 20.87 10.94 6732 18.80 +20.1RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 32.50 +8.6RoyalBk g RY 3.92f ... ... 87.10 73.92 1022 77.14 -5.5RBScotlnd RBS ... ... ... 8.74 6.13 629 6.58 -13.9RBSct 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 6.6 ... 27.63 25.11 279 25.10 -1.4RylCarb RCL 2.80f 2.4 16 135.65 101.20 1694 118.74 -.5RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 61.91 1651 68.98 +1.0RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 60.32 4906 66.93 +.3tRoyceGVal RGT .10e ... ... 11.73 10.03 27 9.90 -8.4RoyceMC RMT .63e 6.8 ...q 10.68 8.85 373 9.21 -2.4tRoyce RVT 1.22e 8.3 ...q 17.18 15.06 560 14.77 -8.7RubiconPrj RUBI ... ... ...dd 4.20 1.48 439 3.12 +66.8Rudolph RTEC ... ... 12 34.55 19.36 525 19.71 -17.5Ryder R 2.16 3.2 16 90.26 65.65 737 67.10 -20.3RyersonH RYI ... ... 38 12.95 7.85 143 10.62 +2.1RymanHP RHP 3.40 4.2 17 90.02 62.81 349 81.29 +17.8S -S&P Glbl SPGI 2.00 1.1 27 217.31 153.25 2091 182.17 +7.5SAP SE SAP 1.31e 1.2 ... 127.16 99.20 2665 113.01 +.6SCANA SCG .50 1.2 10 50.22 33.61 904 39.95 +.4SCE TrV n SCEpK ... ... ... 29.09 23.89 16 24.29 -8.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.89 21.00 62 21.37 -11.6SCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.55 11 24.87 -8.1SCETr pfJ SCEpJ 1.34 5.7 ... 27.99 23.26 22 23.55 -8.7SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 54 21.10 -12.2SJW SJW 1.12a 1.9 21 69.29 51.26 95 59.96 -6.1SK Tlcm SKM ... ... ... 28.97 22.66 647 27.73 -.6SLGreen SLG 3.25 3.5 33 106.54 89.46 676 93.12 -7.7tSL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.84 124 24.80 -1.1SM Energy SM .10 .3 ...dd 33.76 16.11 2222 30.10 +36.3Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 227.34 12267 256.06 +3.5SpdrGold GLD ... ... ...q 129.52 111.06 10550 112.88 -8.7tSpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.43 20 32.33 -10.0SpdrNoANR NANR ... ... ...q 37.79 32.13 18 33.53 -5.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 86.52 1 87.59 -2.5tSpdrEuro50 FEZ 1.18e 3.2 ...q 44.23 36.72 5596 36.35 -10.7tSpd MsciCh XINA ... ... ... 26.62 17.74 12 17.53 -26.7tS&PEAsia GMF 1.81e 2.1 ...q 116.07 90.05 26 87.97 -15.9SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 0 51.00 -5.3Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.0 ...q 70.20 57.43 58.55 -10.6SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.56 1 76.79 -2.4SpdSolCda ZCAN 1.61e 2.8 ...q 62.76 56.36 0 57.40 -6.1Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 56.30 6 55.43 -13.4tS&PChina GXC 1.31e 1.5 ...q 123.91 89.21 109 86.50 -19.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 71.99 77.23 +2.4tSpdrEMQu QEMM 1.31e 2.4 ...q 69.92 56.30 20 55.17 -14.5tSpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 61.67 425 60.69 -6.7tSpdrGblDv WDIV 3.11e 4.0 ...q 74.14 66.52 9 66.05 -6.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 27 77.18 -2.1tSpdEMkt s SPEM ... ... ...q 42.47 33.05 510 32.34 -15.2tSpdrEMDv EDIV 1.68e 5.8 ...q 36.64 29.21 55 28.82 -12.3SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.85 108 48.38 -1.4Spd 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 43.96 109 45.96 -6.0tSpdrEMSmC EWX 1.00e 2.4 ...q 55.81 42.45 87 41.68 -19.8tSpdrIntDiv DWX 2.22e 6.2 ...q 42.92 36.48 172 36.05 -12.5Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.2 ...q 42.01 35.84 239 35.31 -9.5tSpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 40 47.40 -8.5tSpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.72 396 36.61 -9.6tSpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.71 89 32.19 -9.3tSpdrWldxUS SPDW .79e 2.7 ...q 33.84 29.49 746 29.16 -8.0SP Mid MDY 2.94e .8 ...q 374.10 321.61 1919 346.79 +.4S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 211241 278.30 +4.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 82 25.90 -2.0tSpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.96 1 31.89 -5.2SpdrGblAll GAL 1.04e 2.7 ...q 40.37 36.78 30 37.10 -3.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 436 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 25 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 1 79.37 +6.4SpdrDblTac TOTL 1.17e ... ...q 49.25 46.74 1053 46.82 -3.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 62.32 1 68.66 +3.7SpdrGroEq SYG 1.85e .8 ...q 87.50 75.97 1 82.33 +3.6SpdrBiot s XBI .44e .5 ...q 101.55 78.46 6614 85.44 +.7Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 766 95.31 +.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 80.42 21 83.47 -2.4tSpdrHome XHB .15e .4 ...q 47.20 36.20 4411 35.54 -19.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.27 2050 46.38 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 40

SpdrS&PCM KCE .91e 1.7 ...q 62.51 52.77 9 53.88 -7.0SpdrS&PIn s KIE ... ... ...q 32.78 29.26 345 31.49 +2.6Spd LgCap s SPLG ... ... ...q 34.47 29.65 2190 32.56 +4.0SpdrLCpG s SPYG ... ... ...q 38.55 31.34 2510 35.87 +8.7SpdrLCapV s SPYV ... ... ...q 32.54 28.45 1054 30.50 -.6Spd MidC s SPMD ... ... ...q 37.08 31.17 343 33.96 +1.8SpdMCpG s MDYG ... ... ...q 57.23 49.02 128 52.00 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 49 51.51 SpdrNY Tch XNTK .41e .5 ...q 98.30 80.20 266 85.60 +2.1SpdrSemi s XSD .16e .2 ...q 79.40 63.89 306 68.07 -2.5SpdrSCp s SLYG ... ... ...q 70.00 53.68 402 61.82 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 242 64.32 SpdrRs3K s THRK ... ... ...q 36.63 31.39 875 34.52 +3.9SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 785 91.54 -2.3SpdrShTTr SPTS .27 .9 ...q 30.14 29.33 104 29.38 -1.7SpFcStIn n XITK ... ... ... 107.00 76.68 17 90.64 +16.1SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 109.69 96.27 1 106.61 +4.5SpdrScored CBND .99 3.3 ...q 32.50 30.43 1 30.44 -5.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 14 33.32 -5.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 4310 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 59 55.41 -.4tSpdrWFPf PSK 2.59e 6.3 ...q 45.19 41.00 99 41.03 -6.8SpdrBarITB BWZ .01e ... ...q 33.49 30.74 20 30.87 -3.9SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.86 2668 50.52 -.2tSpdrLTBd s SPLB ... ... ...q 28.77 25.43 107 25.51 -10.8SpdrITBd SPIB .92 2.8 ...q 34.58 32.95 670 32.99 -3.6SpdrBarMBB MBG .83 3.3 ...q 26.29 24.82 69 24.97 -4.0SpdrEMBd EBND ... ... ...q 30.91 25.43 189 25.88 -12.8SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 4534 27.18 -1.4tSpdrLehHY JNK 2.30 6.5 ...q 37.35 35.26 27289 35.23 -4.1SpdShTBd SPSB .40e 1.2 ...q 30.67 30.06 627 30.10 -1.1SP IntTip WIP .41e .3 ...q 60.27 51.62 45 52.22 -9.2SPLIntTB s BWX ... ... ...q 29.72 26.86 737 27.01 -5.0SpdrTrans s XTN .25e .4 ...q 69.36 57.42 49 61.14 -6.1SpdrTelcm XTL .68e 1.0 ...q 77.41 65.10 128 70.19 +2.7SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 20 74.76 +21.4SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 180 78.91 +22.5SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.12 46 80.77 +16.3tSpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.15 36 25.09 -5.6SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.91 378 93.39 +11.8SpdAgBd n SPAB ... ... ... 28.84 27.30 463 27.39 -4.7tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.73 111 53.88 -4.2SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 2091 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.00 32.47 280 32.75 -10.5SpdrLehIntTr ITE .74 1.3 ...q 60.07 57.60 44 57.81 -2.7SpdrS&P RB KRE .74e 1.3 ...q 66.04 53.75 7979 58.99 +.2Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 108.08 3 121.70 +6.1SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 9678 47.17 +4.4tSpdNuBMu s TFI ... ... ...q 49.33 47.06 1550 47.00 -4.0SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 83 44.93 +3.3SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 25254 41.96 +12.9SpNuBST rs SHM ... ... ...q 48.69 47.51 454 47.56 -.7SpdrGendr SHE ... ... ... 78.06 66.80 21 73.26 +3.4SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 2635 16.39 -4.3SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 74.62 +2.8SpdrMetM XME .24e .7 ...q 39.62 29.68 3635 32.49 -10.7SpdrR1KMo ONEO ... ... ... 77.52 69.08 460 71.47 -1.7SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 69.96 -.2SpdSPXHiD SPYD ... ... ...q 38.75 34.64 241 36.99 -1.2SpdrFosFFr SPYX ... ... ...q 71.57 61.62 53 67.32 +3.9SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 34 94.36 +4.2SpdrUsaSt QUS .54e ... ...q 84.64 73.10 17 80.37 +4.0Spd SP600 s SLY ... ... ... 78.25 62.50 94 70.22 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 283 63.67 +2.1SpdrSCap n SPSM ... ... ... 34.15 28.11 398 30.96 -1.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 38 18.89 -2.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 8 92.93 +1.7SPX Cp SPXC ... ... 13 39.28 28.09 180 30.60 -2.5SPX Flow n FLOW ... ... 42 54.92 38.95 204 44.85 -5.7SRC Eng SRCI ... ... 13 13.32 7.76 3939 8.81 +3.3tSTMicro STM .40 2.5 18 26.43 16.87 6460 16.25 -25.6SABESP SBS .39e 5.3 ... 11.96 5.58 3025 7.34 -29.8SabnR SBR 2.63e 6.5 19 50.00 39.80 19 40.45 -9.3SachemC n SACH .44f 10.1 ... 4.85 3.30 57 4.37 +10.9SafeBulk SB .04 1.5 ... 4.00 2.51 254 2.59 -19.8SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 0 23.48 -1.8SafeB pfD SBpD 2.00 8.4 ... 24.46 21.61 10 23.77 +1.0SafegdSci SFE ... ... ...dd 14.40 8.85 153 8.90 -20.5SafeInco n SAFE .60 3.4 ... 20.17 15.57 18 17.73 +.7SailptTch n SAIL ... ... ...dd 34.60 12.82 2114 26.40 +82.1tStJoe JOE ... ... 46 20.00 15.89 577 15.31 -15.2Salesforce CRM ... ... ...cc 161.19 94.83 13598 137.81 +34.8SalMidMLP SMM .68 7.0 ...q 12.20 8.53 71 9.74 -11.6SallyBty SBH ... ... 11 19.74 13.72 1713 17.91 -4.5SJuanB SJT .65e 12.0 12 10.54 4.50 148 5.42 -34.2SanchezEn SN ... ... ...dd 6.19 2.26 2270 2.40 -54.8SanchzM rs SNMP 1.80 23.4 ...dd 13.25 6.55 62 7.70 -30.6SandRidge SD ... ... ... 21.90 10.52 262 11.18 -46.9SandRMiss SDT .22e 17.4 1 2.30 .73 159 1.29 +56.2SandRMs2 SDR .21e 17.9 1 2.00 .74 720 1.20 +41.0SandRdgP PER .50e 18.5 6 3.00 1.80 173 2.72 +32.7SandstG g SAND ... ... ... 5.64 3.52 1027 3.84 -23.0Sano SNY 1.58e 3.6 ... 50.54 37.43 1181 43.69 +1.6SantCUSA SC .23e ... 5 21.81 14.75 1915 19.30 +3.7SantFn 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 8.7 ... 28.30 19.62 20 23.37 +4.5SaratIn23 n SAB 1.69 6.5 ... 26.79 25.31 1 25.84 +.1Sasol SSL 1.41e 3.9 ... 39.73 28.31 222 36.29 +6.1SaulCntr BFS 2.08 4.0 17 65.43 46.71 46 52.36 -15.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.65 23.79 25.07 -.9SaulCt pfD BFSpD ... ... ... 23.98 22.55 23.23 +.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 36 80.35 59.25 10385 60.82 -9.7tSchndrNt n SNDR .24 1.0 ... 30.52 23.27 518 22.88 -19.9SchwUSMkt SCHB .96e 1.4 ...q 71.36 61.07 1784 67.05 +3.9SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 1724 66.44 +4.2SchwLCGr SCHG .63e .8 ...q 82.71 66.57 859 76.70 +8.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 726 54.87 +.4SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 713 54.11 +1.6SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 1383 70.94 +1.7tSchwEMkt SCHE .49e 2.1 ...q 31.08 24.33 2070 23.89 -14.5Sch 1000 n SCHK ... ... ... 29.00 24.88 355 27.31 +4.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 275 27.33 -7.9tSchIntSmCo FNDC .55e 1.7 ...q 38.22 33.16 473 32.67 -9.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.64 507 28.71 -5.6SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 582 38.39 +1.3SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 457 38.55 +2.9SchUSBrd FNDB .61e 1.6 ...q 40.32 34.94 21 38.33 +2.8SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 47.08 1731 51.44 +.5tSchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 8202 31.78 -6.7SchwAggBd SCHZ 1.09 2.2 ...q 52.41 49.65 391 49.73 -4.4SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 1740 40.63 -2.4SchIntUSTr SCHR .86 1.7 ...q 54.00 51.31 312 51.49 -3.4SchSTUSTr SCHO .35 .7 ...q 50.39 49.43 623 49.49 -1.1tSchUSTips SCHP ... ... ...q 55.60 53.22 499 53.37 -3.7tSchwIntSC SCHC .59e 1.8 ...q 39.15 34.02 505 33.46 -8.7Schwab SCHW .52f 1.0 25 60.22 42.20 10251 49.59 -3.5tSchwb pfC SCHWpC 1.50 6.0 ... 27.62 25.11 59 25.18 -6.3Schwb pfD SCHWpD ... ... ... 27.60 25.06 86 25.25 -6.5tSchwitMau SWM 1.72 5.0 12 48.06 34.85 163 34.48 -24.0SciApplic SAIC 1.24 1.7 17 93.31 66.63 392 73.13 -4.5ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 5 25.20 -1.0ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 1718 6.61 -10.7ScorpioTk STNG .04 2.2 ... 3.72 1.80 37239 1.82 -40.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.58 -1.1ScorpT19 n SBBC ... ... ... 25.89 24.62 11 25.20 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 479 75.62 -29.3Sea Ltd n SE ... ... ... 17.19 10.06 1394 11.91 -10.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3759.97 -14.7SeabGld g SA ... ... ... 13.80 9.80 500 12.99 +15.0SeacorHld CKH ... ... ...dd 59.00 40.59 87 47.85 +3.5SeacrMar SMHI ... ... ... 26.20 11.66 63 20.34 +73.8Seadrill n SDRL ... ... ... 26.72 15.76 1029 24.97 +18.9Seadrill SDLP .40 11.2 ... 4.20 2.60 192 3.57 -2.5tSealAir SEE .64 1.8 18 49.94 37.38 2725 36.13 -26.7Seaspan SSW .50 6.1 12 10.72 5.50 831 8.18 +21.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 13 25.36 +2.2Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 23 25.54 Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 11 24.60 -.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 26 24.34 +2.9Seaspn pfG SSWpG ... ... ... 25.99 23.09 8 25.10 +3.3Seaspan n SSWA ... ... ... 25.51 23.15 6 24.90 +2.4SeaWorld SEAS ... ... ...cc 32.47 10.42 1362 28.64 +111.1SelEngS n WTTR ... ... ... 21.96 11.50 789 12.28 -32.7SelMedHld SEM ... ... 12 21.65 15.85 443 17.42 -1.3tSelctIns 43 SGZA 1.47 6.1 ... 25.79 24.23 21 24.17 -4.0SemGroup SEMG 1.89 9.0 ...dd 30.95 20.20 859 21.01 -30.4tSemiMfg SMI ... ... 14 9.14 4.89 300 4.70 -45.1SempraEn SRE 3.58 3.1 18 127.22 100.49 2043 115.46 +8.0Sempra pfA SREpA ... ... ... 107.00 95.95 59 101.94 +2.8SendGrid n SEND ... ... ...cc 38.66 17.50 741 29.70 +23.9SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 343 75.43 +3.1tSequansC SQNS ... ... ...dd 2.61 1.37 147 1.39 -27.2Seritage n SRG 1.00 2.2 ... 51.89 34.07 1496 45.00 +11.2Seritge pfA SRGpA 1.75 7.6 ... 25.30 20.02 26 23.10 -5.1ServiceCp SCI .68 1.6 29 44.53 33.16 1916 43.79 +17.3sServiceMst SERV ... ... 25 44.11 29.29 3674 44.05 +28.3ServcNow NOW ... ... ...dd 206.30 112.84 3539 172.14 +32.0Servotr SVT .16e 1.5 ...cc 12.80 8.50 10.52 -5.5ShakeShk n SHAK ... ... 78 70.12 33.00 1451 57.20 +32.4ShawCm g SJR 1.18 ... ... 23.44 18.50 575 18.58 -18.6ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 399 21.80 -26.9Sherwin SHW 3.44 .8 31 479.64 362.36 1009 414.79 +1.2ShinhanFn SHG ... ... ... 50.37 36.35 65 39.84 -14.1tShipFin SFL 1.40 10.5 12 15.98 13.50 819 13.30 -14.2Shopify n SHOP ... ... ...dd 176.60 89.35 2681 130.10 +28.8Shutterstk SSTK 3.00e ... 39 55.76 33.34 287 46.71 +8.6SibanyeG SBGL .14r 5.0 ... 5.44 2.02 2411 2.78 -42.8SiderurNac SID ... ... ... 3.53 1.91 1970 2.43 -.8SierraMt n SMTS ... ... ... 3.00 2.13 39 2.55 +2.8Sifco SIF ... ... ...dd 7.95 4.80 3 5.01 -24.7SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1224 59.90 +5.9Silvrbow n SBOW ... ... ... 34.76 21.53 13 28.59 -3.8SlvrcpMt n SVM .02 ... 44 3.12 2.12 412 2.22 -15.3SimonProp SPG 8.00f 4.6 23 186.03 145.78 1691 172.62 +.5Simon pfJ SPGpJ 4.19 6.2 ... 77.98 66.50 67.79 -5.2SimpsnM SSD .88 1.3 36 78.36 48.32 296 68.40 +19.1tSinopcShg SHI ... ... ... 74.09 54.54 145 51.55 -9.6Siteone n SITE ... ... 61 95.49 60.08 898 66.24 -13.6SixFlags SIX 3.12 4.7 21 73.38 58.76 1553 66.00 -.9Skechers s SKX ... ... 14 43.08 23.80 3492 25.00 -33.9Skyline SKY ... ... 38 34.78 10.31 1019 25.13 +95.6Smart&Fnl SFS ... ... 20 10.00 4.45 293 5.08 -40.6Smartsh n SMAR ... ... ... 33.98 18.06 576 23.76 +21.8Smith&N SNN .61e 1.8 61 40.41 33.79 526 34.77 -.7tSmithAO s AOS .88f 1.8 25 68.39 49.80 3328 48.49 -20.9Smucker SJM 3.40f 3.3 13 133.38 96.13 1573 103.54 -16.7tSnapInc A n SNAP ... ... ...dd 21.22 6.84 38781 6.59 -54.9SnapOn SNA 3.28 1.9 16 189.46 141.63 840 170.44 -2.2SocCapH n IPOA ... ... ... 10.85 9.83 31 9.93 -1.6SocCapH un IPOA/U ... ... ... 11.58 10.02 13 10.25 -3.3SocQ&M SQM .99e 2.3 23 64.20 40.91 1724 42.83 -27.9tSogou n SOGO ... ... ...cc 15.50 6.32 2627 6.10 -47.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 683 17.40 -18.7 Solitario XPL ... ... ...dd .73 .33 80 .35 -42.0SonicAut SAH .24 1.3 9 23.60 17.20 98 18.23 -1.2SonocoP SON 1.64f 3.1 22 58.69 46.55 654 52.67 -.9SonyCp SNE ... ... ... 61.02 36.25 1611 56.10 +24.8tSothebys BID .40 1.0 15 60.16 43.38 764 41.86 -18.9tSourcC SOR 1.00 2.6 ...q 42.97 38.63 25 38.16 -6.4sSoJerInd s SJI 1.12 3.1 ...dd 36.62 25.96 398 36.04 +15.4tSthcrssEn SXE ... ... ...dd 2.39 .43 177 .46 -72.9SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.10 1 20.89 -9.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.65 -8.8SCEd pfD SCEpD 1.08 5.0 ... 26.00 20.92 0 21.81 -9.5SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 4 24.17 -4.9SouthnCo SO 2.40 5.5 21 53.51 42.38 7004 43.94 -8.6SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.26 70 25.69 -4.8tSouthCo ef SOJB ... ... ... 26.25 22.20 102 22.13 -13.9tSouthCo77 n SOJC 1.31 5.9 ... 25.78 22.37 39 22.17 -12.9SthnCopper SCCO .23e .6 29 58.09 39.18 961 41.35 -12.9SwstAirl LUV .64 1.1 10 66.99 49.93 7916 57.33 -12.4SwtGas SWX 2.08 2.6 25 86.87 62.54 189 81.43 +1.2SwGA Fn SGB .48 2.0 18 26.04 19.39 1 23.95 -.2SwstnEngy SWN ... ... 7 6.72 3.42 22887 5.50 -1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 0 11.60 -8.3Sparton SPA ... ... 16 23.40 11.96 49 14.24 -38.2tSpdFosFr n EFAX ... ... ... 77.82 67.42 0 67.07 -8.0SpdDbShDu STOT ... ... ... 49.80 47.00 1 48.54 -1.7SpdEmFos EEMX ... ... ... 76.80 58.65 58.92 -15.6SpdDbEMk EMTL ... ... ... 52.27 47.87 4 48.38 -4.0SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 12 14.50 -2.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 5 25.38 -1.8SpectraEP SEP 3.06f 8.5 11 45.70 29.89 768 36.12 -8.6SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.6 18 23.47 16.46 27 16.64 -11.8SpF LgCap n FMDG ... ... ... 33.20 26.89 1 27.41 -2.2SpinMedT n FFIU ... ... ... 25.15 23.30 24.33 -2.0Spire SR 2.25 3.0 21 82.85 60.09 198 74.46 -.9SpiritAero SPR .48 .6 19 105.20 76.00 1114 84.79 -2.8SpiritAir SAVE ... ... 19 49.63 34.08 2189 44.91 +.1SpirMTA n SMTA ... ... ... 11.61 8.90 152 11.16 +22.4SpiritRltC SRC .50f 6.4 17 8.53 6.58 5821 7.79 +1.3SpiritR pfA SRCpA 1.50 6.9 ... 26.40 20.25 16 21.66 -12.8Spotify n SPOT ... ... ...dd 198.99 135.51 3189 149.48 +.3SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 47 27.00 +11.6Sprint S ... ... 4 7.43 4.81 9045 6.23 +5.8SprottSilv PSLV ... ... ...q 6.58 5.00 387 5.17 -18.5SprottGold PHYS ... ... ...q 11.15 9.35 409 9.53 -10.0SprottPPP SPPP ... ... ... 9.91 7.21 50 8.75 -6.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 30.65 31792 77.45 +123.4STAG Indl STAG 1.39 5.3 36 29.07 22.42 928 26.39 -3.4STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 3 25.50 -2.6StageStrs SSI .20 10.9 ...dd 3.25 1.60 75 1.83 +8.9tSP Matls XLB .98e 1.8 ...q 64.17 55.21 13201 54.24 -10.4SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 22548 92.18 +11.5SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 25953 53.41 -6.1SP Consum XLY 1.12e 1.0 ...q 118.13 90.12 13716 108.42 +9.9SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 26376 75.35 +4.3SPDR Fncl XLF .46e 1.7 ...q 30.33 25.86 101014 27.21 -2.5SP Inds XLI 1.12e 1.5 ...q 80.96 70.03 34041 75.40 -.4SP Tech XLK .78e 1.1 ...q 76.27 59.85 44077 69.51 +8.7SpdrRESel XLRE ... ... ...q 34.13 29.17 4362 31.76 -3.6SP Util XLU 1.55e 2.9 ...q 57.23 47.37 30584 54.00 +2.5StdMotor SMP .84 1.9 26 52.29 40.56 97 44.90 Standex SXI .72 .7 33 114.20 89.40 49 102.78 +.9tStanBlkDk SWK 2.64f 2.0 18 176.62 130.56 1915 130.23 -23.3tStanB&D 52 SWJ 1.44 5.9 ... 26.10 24.63 58 24.57 -2.6tStanBlD un SWP ... ... ... 128.00 103.57 24 101.50 -17.3Stantec g STN .55 ... 15 29.25 24.05 16 24.48 -12.4StarGas SGU .47f 4.8 15 11.34 8.74 37 9.85 -8.4Starret SCX .40 6.7 19 9.15 5.80 10 5.95 -30.8Startek SRT ... ... 44 14.27 5.35 55 6.13 -38.5StarwdPT STWD 1.92 9.2 11 23.04 19.47 1677 20.93 -2.0StateStr STT 1.68 2.0 14 114.27 82.43 3489 82.87 -15.1tStateSt pfC STTpC ... ... ... 25.57 23.16 50 22.94 -9.0StateSt pfD STTpD ... ... ... 28.96 25.50 60 25.76 -6.2tStaStCp pfG STTpG ... ... ... 28.45 25.16 24 25.26 -6.9StateSt pfE STTpE ... ... ... 26.96 25.10 42 25.19 -4.8SteelPtrs SPLP 1.50 9.2 7 20.70 15.90 1 16.27 -16.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 12 21.84 +3.2Steelcse SCS .54 3.1 ... 19.35 13.10 753 17.18 +13.0StellusCap SCM 1.36 10.2 10 14.29 11.07 46 13.28 +1.1StellCap22 SCA 1.44 5.7 ... 25.60 24.78 3 25.20 -.5Stepan SCL .90f 1.1 21 90.96 68.09 177 84.53 +7.0Steris plc STE 1.36f 1.3 26 117.48 82.88 393 104.97 +20.0SterlingBc STL .28 1.3 13 26.50 21.48 2438 21.95 -10.8SterlBc pfA STLpA ... ... ... 26.85 25.57 5 25.69 -2.4StewInfo STC 1.20 2.7 23 47.37 36.80 130 44.17 +4.4tStifelFin SF .48f 1.0 15 68.76 50.10 414 49.54 -16.8Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 15 24.76 -8.6tStif 47 ef SFB ... ... ... 26.20 22.16 30 21.87 -12.3StoneHEM EDF 2.16 17.4 ...q 17.28 12.43 153 12.43 -21.9StonHEmM EDI 1.81 15.2 ...q 16.45 11.72 57 11.93 -23.4StoneMor STON 1.32 25.4 ... 7.20 3.44 56 5.20 -20.7Stonerdg SRI ... ... 18 37.69 20.63 383 24.89 +8.9StoreCap STOR 1.32f 4.7 24 29.52 22.51 1209 28.10 +7.9StratALL36 GJT .29 1.4 ... 21.85 19.60 1 21.16 +5.8Strat D35 GJP .74 3.2 ... 23.69 22.02 22.84 -.4StratGS33 GJS .32 1.5 ... 24.89 19.41 2 21.01 +3.8StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.82 -.2StratPG34 GJR .27 1.2 ... 23.46 21.17 1 22.36 +1.5StratUSM GJH .64 6.5 ... 10.95 9.37 9.92 -1.3StratWMT GJO .22 .9 ... 23.49 21.77 0 23.07 +3.7Stryker SYK 1.88 1.1 29 179.84 143.55 1983 171.15 +10.5SturmRug RGR 1.36f 2.1 22 70.00 43.00 194 64.46 +15.4SubPpne SPH 2.40 10.2 34 27.05 21.85 177 23.51 -2.9SumitMitsu SMFG ... ... ... 9.67 7.58 996 8.13 -6.4SummitHtl INN .72 5.6 12 16.39 12.77 384 12.94 -15.0SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 7 23.85 -6.4tSumHP pfE INNpE ... ... ... 26.25 22.11 16 21.87 -14.8tSumtMtls n SUM .29t ... 15 34.06 16.18 3193 16.30 -48.2SummitMP SMLP 2.30 15.3 ...dd 22.95 13.10 704 15.02 -26.7SunCmts SUI 2.84 2.9 ...cc 103.74 80.12 260 99.39 +7.1SunLfFn g SLF 1.90 ... ... 44.50 38.10 487 38.19 -7.4SunCokeE SXC .99e ... 6 14.32 9.01 347 11.21 -6.5SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 126 15.17 -13.1Suncor g SU 1.44 ... ... 42.55 31.33 4033 37.36 +1.7SunlOnl n STG ... ... ...dd 14.08 4.18 57 5.00 -55.0SunLink SSY ... ... ...dd 2.08 1.22 2 1.37 -13.8SunocoLP SUN 3.30 11.0 7 33.11 24.46 410 30.02 +5.7SunstnHtl SHO .20 1.3 18 17.60 14.09 1161 15.33 -7.3SunstHt pfE SHOpE ... ... ... 27.02 24.65 0 25.30 -3.1SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 25.06 -3.1Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.1 12 75.08 56.30 3926 65.44 +1.3SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.7 ... 25.37 22.05 19 22.50 -8.5SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 4.85 .74 992 4.00 +172.1SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 4020 9.78 +1.6SuperiorInd SUP .36 2.7 20 22.95 12.70 217 13.23 -10.9Supvalu rs SVU ... ... 16 32.40 13.60 2274 31.88 +47.6SwEBioFu23 FUE ... ... ... 8.34 5.58 6.31 -9.9SwEGrain23 GRU ... ... ... 3.89 3.22 3.36 +.5SwRCmETR RJN ... ... ... 3.72 1.87 3 3.48 +24.6SwRCmMTR RJZ ... ... ... 9.20 7.45 7.88 -11.8SwLgCap22 EEH ... ... ...q 20.52 19.08 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 13 5.79 -3.5SwERCmTR RJI ... ... ... 5.96 5.03 115 5.64 +4.4tSwisHelv SWZ .64e .4 ...q 13.74 8.04 43 7.99 -37.4tSwitch n SWCH .03e ... ... 20.45 9.30 1488 8.83 -51.5Synchrony SYF .84f 2.8 11 40.59 28.64 4678 30.52 -21.0tSynnex SNX 1.40 1.8 11 141.94 81.42 963 79.49 -41.5Synovs pfC SNVpC 1.97 7.9 ... 26.93 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 44.60 1607 45.13 -5.9SynthBio rs SYN ... ... ... 33.25 3.54 Sysco SYY 1.44 2.0 28 75.98 52.30 3119 70.41 +15.9Systemax SYX .22 .7 28 47.75 26.67 99 29.41 -11.6T -tTAL Educ s TAL ... ... 91 47.63 22.33 8111 22.00 -26.0TC PpLn TCP 2.60 8.6 10 57.08 22.64 185 30.09 -43.3TCF Fncl TCF .60 2.5 15 27.34 16.71 1598 23.99 +17.0TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 23.19 21 23.40 -9.1TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 108 5.52 -6.0tTE Connect TEL 1.76 2.2 23 108.23 82.02 5173 80.88 -14.9THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 1 25.24 -2.7THLCSenL TSLF 1.32 8.0 ...q 17.83 16.30 57 16.58 -1.7TIM Part TSU .28e 1.8 ... 23.12 13.82 1208 15.43 -20.1TJX TJX 1.56 1.4 23 113.28 66.44 3400 108.64 +42.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 10.08 +3.6TPG RE n TRTX 1.72 8.7 16 21.05 18.22 238 19.69 +3.4TPG SpLnd TSLX 1.56 7.8 9 21.07 17.00 225 19.96 +.8TableauA DATA ... ... ...dd 118.08 68.37 1606 96.39 +39.3TahoeRes TAHO .24 8.3 ... 5.63 2.55 2307 2.89 -39.7TailorBr TLRD .72 3.4 10 35.94 13.11 1052 21.31 -2.4tTaiwan TWN ... ... ...q 22.25 17.79 10 17.33 -17.0TaiwSemi TSM .73e 1.9 17 46.57 35.35 12782 39.35 -.8Takung n TKAT ... ... 17 5.05 .67 11 .69 -72.4TallgELP n TEGP 1.95f 8.2 ...dd 28.94 17.14 1041 23.85 -7.3TalosEn rs TALO ... ... ...dd 40.16 23.58 166 31.94 -.7StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.4 11 26.73 19.86 1837 21.73 -18.0TanzRy g TRX ... ... ... .68 .24 86 .37 +32.4Tapestry TPR 1.35 3.1 27 55.50 38.72 6395 43.77 -1.0TargaRes TRGP 3.64 6.4 ... 59.21 39.59 1633 56.83 +17.4tTargaR pfA NGLSpA 2.25 8.7 ... 27.49 26.06 37 26.01 -1.8Target TGT 2.56 3.0 15 90.39 54.04 4888 85.20 +30.6TaroPhrm TARO ... ... 10 128.46 93.01 50 98.44 -6.0Taseko TGB ... ... ... 2.46 .68 245 .74 -68.1TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 12.49 3523 12.18 -63.2Taubmn TCO 2.62f 4.8 19 66.61 44.78 1422 54.92 -16.1Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.61 5 24.40 -2.9Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 5 24.10 -4.4tTaylorMH TMHC ... ... 10 28.42 16.70 1082 16.56 -32.3Team TISI ... ... ...dd 25.55 11.45 255 21.35 +43.3Technip FTI .13 ... 17 35.00 24.53 6034 30.37 -3.0TeckRes g TECK .16e ... ... 30.80 20.06 4414 22.54 -13.9Teekay TK .22 3.4 ...dd 10.90 6.23 690 6.45 -30.8TeekLNG TGP .56 3.6 78 21.65 14.70 497 15.60 -22.6TeekLN pfA TGPpA 2.25 8.9 ... 26.27 24.20 15 25.35 +.4TeekOffsh TOO .04m 1.8 74 3.12 2.14 253 2.21 -6.4tTeekOf pfA TOOpA 1.81 9.4 ... 24.49 19.71 25 19.33 -16.2TeekOf pfB TOOpB 2.13 9.0 ... 26.00 22.23 23 23.61 -5.0TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 21 24.18 -3.5TeekayTnk TNK .21 20.4 15 1.95 .94 2424 1.03 -26.4Tegna TGNA .28 2.4 6 15.60 10.00 1748 11.44 -18.8TejonRnch TRC ... ... ...cc 26.25 18.59 109 19.81 -4.6TeklaHlth HQH 1.92e 9.0 ...q 25.81 20.36 120 21.39 -5.1TeklaHcrOp THQ 1.35a 7.5 ...q 18.99 16.02 207 17.95 +2.5TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 84 18.59 -5.3TeklaWH n THW 1.40 10.6 ...q 14.83 12.47 156 13.27 -2.5TelInstEl TIK ... ... ...dd 6.35 2.05 484 3.29 +26.5Teladoc n TDOC ... ... ... 89.05 27.35 4290 63.43 +82.0tTelaria n TLRA ... ... ...dd 5.30 2.23 468 2.31 -42.7TlcmArg TEO .71e 3.9 ... 40.19 15.26 116 17.98 -50.9TelItalia TI ... ... ... 11.28 5.44 218 5.71 -33.8TelItaliaA TI/A .30e 6.0 ... 9.60 4.78 27 5.03 -30.2 Teledyne TDY ... ... 35 250.87 161.11 193 225.38 +24.4Teleex TFX 1.36 .5 31 288.78 227.52 509 248.00 -.3TelefBrasil VIV .64e 6.2 12 17.33 9.21 3200 10.22 -31.1TelefEsp TEF 1.20e 14.7 ... 10.92 7.70 3129 8.12 -16.1sTelData TDS .64 2.0 11 32.56 23.54 731 32.07 +15.4tTelData45 TDI 1.66 7.1 ... 26.34 23.29 15 23.22 -9.1TelData 61 TDA 1.47 6.8 ... 25.64 21.62 27 21.76 -12.6TelData60 TDJ 1.75 7.1 ... 25.81 23.95 30 24.66 -2.5tTelData59 TDE 1.72 7.0 ... 25.99 24.14 18 24.54 -3.0tTelus gs TU 2.10 ... ... 38.50 34.28 617 34.26 -9.5tTmpDrgn TDF 4.00e 2.8 ...q 24.65 17.89 294 17.54 -18.5tTmpEMF EMF 1.28e 2.3 ...q 18.00 13.71 58 13.64 -16.9TmpEMI TEI .80a 8.1 ...q 11.98 9.78 1018 9.84 -11.9TmpGlb GIM .30 4.9 ...q 6.74 5.97 402 6.08 -5.9TempurSly TPX ... ... 13 68.05 41.10 1124 48.46 -22.7Tenaris TS .69e 2.0 ... 40.64 25.91 2150 33.82 +6.2TenetHlth THC ... ... ...dd 39.74 12.25 1552 26.82 +76.9Tengsco TGC ... ... ...dd 2.47 .57 10 1.16 +45.0Tennant TNC .84 1.2 ...cc 86.03 59.00 54 69.57 -4.2tTenneco TEN 1.00 2.6 6 65.59 39.51 916 38.10 -34.9TVA 28 TVC .96 3.9 ... 25.97 23.29 8 24.83 -1.1TVA 29 TVE .84 3.5 ... 26.98 23.22 10 24.15 -3.4Teradata TDC ... ... 21 44.27 31.77 1147 34.50 -10.3Teradyn TER .36 1.1 25 50.68 32.06 4942 32.45 -22.5Terex TEX .40 1.1 33 50.17 35.30 1234 37.47 -22.3Ternium TX 1.10e 3.7 9 42.43 25.52 706 29.85 -5.5TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 368 36.74 +4.8TetraTech TTI ... ... ...dd 5.11 2.55 647 3.90 -8.7TeucrCorn CORN ... ... ...q 18.60 15.39 33 16.05 -4.3TeucrSug CANE ... ... ...q 10.00 6.46 134 7.54 -22.9TeucrWht WEAT ... ... ...q 7.33 5.80 70 6.29 +4.8TeucrSoyb SOYB ... ... ...q 19.47 15.26 35 15.92 -11.0TeucrmAgs TAGS ... ... ...q 25.70 20.04 0 21.06 -4.7TevaPhrm TEVA .73e 3.5 9 25.96 10.85 8777 21.08 +11.2TexPacLd TPL .29f ... ...cc 877.97 377.96 19 804.89 +80.2Textainer TGH .96 8.2 49 26.50 11.63 180 11.70 -45.6Textron TXT .08 .1 37 72.87 51.07 1655 67.38 +19.1Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 29 249.95 181.51 1760 230.66 +21.5Thermon THR ... ... 50 27.95 20.45 145 24.30 +2.7ThirdPtRe TPRE ... ... 10 17.10 12.28 596 12.29 -16.1ThomsonR TRI 1.38 3.1 19 48.61 36.52 4221 44.97 +3.2tThor Inds THO 1.48 1.9 10 161.48 79.19 950 78.76 -47.73D Sys DDD ... ... ...dd 21.78 7.92 2130 16.73 +93.63M Co MMM 5.44 2.7 28 259.77 190.57 3297 202.15 -14.1Tidwtr TDW 1.00 3.0 ...dd 36.09 23.52 226 33.31 +36.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 386 22.94 +12.5Tiffany TIF 2.20 2.0 31 141.64 90.46 4272 110.38 +6.2Tillys TLYS ... ... 39 25.46 10.72 832 16.41 +11.2Timken TKR 1.12 2.5 18 55.65 41.85 735 45.02 -8.4TimknSteel TMST ... ... ...dd 20.24 12.54 521 14.10 -7.2Titan Intl TWI .02 .3 ...dd 14.53 6.71 269 7.12 -44.7tTollBros TOL .44 1.4 9 52.73 31.49 2674 31.42 -34.6Tompkins TMP 1.92 2.3 20 91.99 74.06 47 83.00 +2.0TootsieR TR .36b 1.3 26 37.04 27.45 89 28.73 -18.7TopBuild n BLD ... ... 21 87.21 51.22 360 52.41 -30.8Torchmark TMK .64 .7 7 93.60 80.28 586 87.36 -3.7tTrchmk pfC TMKpC ... ... ... 27.43 24.90 33 25.04 -6.4tToro Co s TTC .80 1.4 22 67.81 56.14 536 55.31 -15.2TorDBk gs TD 2.68 ... ... 75.46 54.66 1992 58.03 -.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 34 23.27 -.4TortWat n TBLU ... ... ... 30.84 26.95 0 28.23 -5.3TortEnInd NDP 1.75 15.0 ...q 14.48 10.70 91 11.68 -12.0TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 106 26.81 -7.8TortMLP NTG 1.69 10.7 ...q 21.09 14.91 318 15.76 -10.3TortPplE TTP 1.63m 9.5 ...q 20.21 15.55 33 17.12 -9.0TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 27 18.46 -10.4Total SA TOT 2.71e 4.3 ... 65.69 53.34 2335 63.03 +14.0TotalSys TSS .52 .6 23 100.39 66.63 1898 91.36 +15.5TowerIntl TOWR .48 1.8 12 36.65 24.25 124 26.04 -14.8TownsqMda TSQ .30 4.1 10 10.50 6.03 50 7.35 -4.3tToyota TM ... ... ... 140.99 119.02 454 117.78 -7.4TrCda g TRP 2.76 6.8 15 51.07 39.16 1729 40.35 -17.0TransEntx TRXC ... ... ...dd 6.98 1.27 9763 4.51 +133.7TransUn n TRU .30 .4 27 79.48 48.99 1396 68.33 +24.3Trnsalta g TAC .23 ... ... 6.40 4.75 75 5.38 -9.6TrnsatlPet TAT ... ... ...dd 2.18 .60 10 1.48 +6.5TrnsRty TCI .20p ... ...dd 52.00 23.90 4 31.29 -.1TransDigm TDG 24.00 ... 23 377.67 260.83 1187 340.06 +23.8TrnsMont TLP 3.18f 8.2 16 43.99 33.98 40 38.65 -2.0Transocn RIG ... ... ...dd 14.47 8.70 23523 13.13 +22.9TrGasSur TGS ... ... ...cc 24.22 10.72 146 13.31 -40.1Travelers TRV 3.08f 2.4 17 150.55 120.74 1654 128.17 -5.5Travelport TVPT .30 2.0 ... 20.30 12.10 1082 15.12 +15.7TrecoraRs TREC ... ... 18 15.60 10.25 27 13.11 -2.9Tredgar TG .44 2.2 27 26.50 15.35 108 20.25 +5.5TreeHseF THS ... ... 15 68.90 36.35 616 46.10 -6.8Trex s TREX ... ... 39 90.74 41.82 515 67.83 TriPointe TPH ... ... 10 19.55 11.76 2018 11.80 -34.2TriContl TY 1.02e 3.9 ...q 28.32 25.49 75 26.59 -1.3TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 2 50.00 -.8TribMda A TRCO 1.00 2.7 12 43.71 31.61 897 37.53 -11.6TrilogyMtl TMQ ... ... ... 2.12 .69 169 1.96 +79.8TrimShrk n TTAC ... ... ... 38.86 31.59 135 35.39 +5.0tTrimAllC n TTAI ... ... ... 29.03 25.50 1 25.01 -8.0TriNetGrp TNET ... ... 33 60.15 33.41 464 50.43 +13.7Trinity TRN .52 1.4 8 39.35 30.39 1979 37.45 TrinityPlce TPHS ... ... ... 7.59 5.86 19 6.00 -13.7tTrinseo SA TSE 1.60 2.7 7 85.35 66.20 2586 60.35 -16.9TrioTch TRT ... ... 14 8.47 4.04 14 4.40 -37.2TriplePtV TPVG 1.44 11.2 7 14.15 11.12 134 12.86 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 9 25.08 -3.1Triple-S GTS ... ... 18 44.01 18.52 163 19.45 -21.7TritonInt n TRTN 2.08 6.9 ... 43.85 27.76 778 30.32 -19.0TriumphGp TGI .16 .8 4 34.58 17.75 1011 19.34 -28.9tTronox TROX .18 1.5 37 28.40 10.95 3439 11.70 -43.0TrueBlue TBI ... ... 15 29.85 23.00 218 24.87 -9.6Tsakos TNP .20 6.2 ... 4.86 3.11 240 3.25 -16.9TsakE pfB TNPpB 2.00 7.9 ... 25.70 24.80 2 25.23 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.30 -.8Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 9 24.44 -1.3TsaksE p E TNPpE ... ... ... 25.89 24.46 9 24.64 -2.3tTuppwre TUP 2.72 9.0 ...dd 66.26 31.04 861 30.33 -51.6Turkcell TKC ... ... ... 11.29 3.93 1842 4.47 -56.2TurnPtBr n TPB .16 .4 ... 47.00 15.34 116 42.73 +102.2tTurqHillRs TRQ ... ... 18 3.59 1.97 7150 1.94 -43.4TutorPerini TPC ... ... 10 29.80 17.55 428 18.81 -25.822ndCentry XXII ... ... ...dd 4.44 1.92 4469 3.04 +8.6Twilio n TWLO ... ... ... 88.88 23.25 4587 68.02 +188.2Twitter TWTR ... ... ...dd 47.79 17.03 40273 26.79 +11.6TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 40 26.20 -3.9TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 11 25.27 -3.8TwoHrbI rs TWO 1.88 13.0 6 16.83 13.85 1733 14.51 -10.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 10 24.58 -2.0TylerTech TYL ... ... 50 252.47 168.12 346 212.81 +20.2Tyson TSN 1.20 2.0 11 84.65 56.79 2231 61.27 -24.4U -UBS 3xLCr WTIU ... ... ... 47.60 13.82 7 40.61 +72.5UBS 3xInvC WTID ... ... ... 28.35 5.10 53 5.88 -61.5VelDlyIn n EXIV ... ... ... 61.00 26.21 44 29.89 -38.2VelLngVS n EVIX ... ... ... 18.13 8.23 2 10.00 -16.6UBS FILCG FBGX ... ... ...q 303.85 161.21 4 260.00 +14.4UBS2xSPDiv SDYL 3.40e 4.0 ...q 92.80 59.18 1 84.44 -1.2tUBS Grp UBS .69e 4.7 ... 20.89 14.73 1690 14.55 -20.9UDR UDR 1.29 3.2 25 41.04 32.88 1464 39.72 +3.1sUGI Corp UGI 1.04 1.9 12 55.94 42.51 650 55.25 +17.7UMH Prop UMH .72 4.7 21 16.69 11.38 185 15.30 +2.7UMH pfB UMHpB 2.00 7.7 ... 28.10 25.82 11 25.86 -5.3tUMH pfC UMHpC 1.69 7.1 ... 28.46 23.85 38 23.72 -12.7UQM Tech UQM ... ... ...dd 1.79 .89 189 1.45 +4.3US FdsHl n USFD ... ... 19 40.92 25.43 2067 29.10 -8.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 57 129.65 61.85 63 112.12 +55.3US Silica SLCA .25 1.3 24 38.70 17.92 2361 18.96 -41.8US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.48 210 16.53 -.1Usaa USA Vl ULVM ... ... ... 55.24 48.81 8 51.46 -1.0Usaa SCVal USVM ... ... ... 57.34 47.00 6 52.56 +3.6tUSAA IntlVl UIVM ... ... ... 55.54 46.76 4 46.33 -9.9tUsaa EMVl UEVM ... ... ... 56.13 43.69 3 43.14 -16.0Usaa STrBd USTB ... ... ... 54.88 49.30 2 49.38 -1.4Usaa IntBd UITB ... ... ... 50.30 47.70 12 47.76 -4.8USANA s USNA ... ... 25 137.95 58.95 118 107.73 +45.5USCF Oil n USOU ... ... ... 92.51 26.41 8 78.73 +83.1USCF ShOil USOD ... ... ... 20.60 3.63 18 4.20 -62.9USCF shpei BUY ... ... ... 28.76 23.45 26.57 +4.9USCF shpen BUYN ... ... ... 28.15 23.45 0 28.07 +8.3USD Ptrs USDP 1.42f 14.0 ... 12.00 9.15 72 10.12 -10.0USG USG ... ... 24 43.47 31.83 1136 42.81 +11.0Ultrapar UGP .55e 5.0 ... 26.48 8.86 1285 11.01 -51.6UndrArm s UAA ... ... 31 24.70 11.40 5315 18.26 +26.5UnAr C wi UA ... ... ... 22.68 10.36 3047 16.81 +26.2tUni UFI ... ... 12 39.21 25.58 82 25.67 -28.4UniFirst UNF .45f .3 21 193.05 144.30 60 160.95 -2.4UnilevNV UN 1.43e 2.7 ... 61.62 51.56 1337 53.49 -5.0Unilever UL 1.48e 2.8 ... 60.13 50.74 763 52.91 -4.4UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 2.1 11 165.63 108.71 7590 154.46 +15.2UniqueF n UFAB .60 8.1 9 9.70 7.05 7 7.42 Unisys UIS ... ... ...dd 20.95 7.20 1682 18.40 +125.8Unit UNT ... ... 14 29.06 16.17 303 26.02 +18.3tUtdMicro UMC .09e 4.0 ... 3.14 2.31 1802 2.26 -5.4UPS B UPS 3.64 3.1 20 135.53 101.45 4669 116.65 -2.1UtdRentals URI ... ... 8 190.74 138.19 2360 144.84 -15.7USNatGas UNL ... ... ...q 10.15 8.54 7 9.90 +7.8US12MoOil USL ... ... ...q 28.54 17.64 10 27.23 +30.2USAntimny UAMY ... ... ... 1.05 .20 117 .67 +109.4US Bancrp USB 1.20 2.3 14 58.50 48.49 9172 53.33 -.5US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 925.95 +4.3US Bcp pfH USBpH .89e 4.2 ... 24.22 20.86 80 21.16 -6.3US Bcp pfM USBpM 1.63 6.1 ... 29.19 26.32 193 26.55 -5.9tUS Bcp pfO USBpO 1.29 5.7 ... 26.05 22.71 44 22.75 -10.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 14.81 196 23.28 +28.6sUS Cellular USM ... ... 62 48.03 32.06 196 47.19 +25.4US Cellu60 UZA 1.74 7.2 ... 26.20 23.80 25 24.26 -3.9US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 22 25.08 -2.5US Cell64 UZC 1.81 7.2 ... 27.20 24.55 41 25.18 -2.9USCmdtyFd USCI ... ... ...q 45.44 39.84 59 42.53 USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 37.15 27.59 11 34.92 +9.6USCoppFd CPER ... ... ...q 21.26 16.20 9 17.32 -17.8USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9sUS NGas rs UNG ... ... ...q 27.43 20.40 4675 26.98 US OilFd USO ... ... ...q 16.24 9.96 18034 15.38 +28.1USSteel X .20 .7 16 47.64 24.45 8206 28.07 -20.2UtdTech UTX 2.80 2.1 23 144.15 115.40 5734 131.12 +2.8UtdhlthGp UNH 3.60 1.4 23 272.07 186.00 4266 263.08 +19.3UNITIL UTL 1.46 3.0 26 53.07 40.92 27 49.47 +8.4Univar n UNVR ... ... 53 31.95 25.54 2025 28.12 -9.2UnvslCp UVV 3.00f 4.6 9 71.60 45.95 200 65.55 +24.9UnvHR UHT 2.68f 3.7 43 78.61 53.00 34 72.76 -3.1UnivHlthS UHS .40 .3 16 132.64 95.26 811 125.86 +11.0Univ Insur UVE .64a 1.4 16 50.50 22.95 509 46.49 +70.0UnvSecInst UUU ... ... ...dd 3.50 1.05 83 1.20 -29.4UnivTInst UTI .08 3.1 ...dd 3.75 2.21 46 2.55 +6.3UnumGrp UNM 1.04f 2.7 2 58.73 34.57 2670 39.00 -28.9Ur-Energy URG ... ... 75 .93 .50 1052 .75 +9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 41

UraniumEn UEC ... ... ...dd 2.00 .96 2373 1.43 -19.2UrbnEdg n UE .88 4.2 24 26.19 19.51 1415 20.73 -18.7UrstdBid UBP 1.08f 6.4 34 18.92 15.36 3 16.90 -.3UrsBidA UBA 1.08f 5.3 38 23.94 17.20 112 20.42 -6.1UrsBid pfG UBPpG 1.69 6.7 ... 26.50 24.78 2 25.10 -4.5tUrstBid pfH UBPpH 1.56 6.6 ... 26.88 22.97 24 23.55 -9.9V -VF Corp VFC 1.84 2.1 45 97.00 63.69 3134 86.24 +16.5VICI Pr n VICI .71e 3.3 ... 21.81 17.58 2460 21.21 +1.5VOC EnTr VOC .47e 8.9 11 6.66 3.23 56 5.31 -10.3VaalcoE EGY ... ... ... 3.38 .68 228 2.46 +252.9VailRsrt MTN 5.88 2.5 26 302.76 200.68 655 238.85 +12.4Vale SA VALE .29e 2.0 14 16.13 9.53 23336 14.85 +21.4ValeroE VLO 3.20 2.9 29 126.98 75.84 2868 110.84 +20.6ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 68 39.50 -11.2tValhi VHI .08 3.9 19 9.24 2.02 345 2.05 -66.8tValmont VMI 1.50 1.1 21 176.35 134.70 169 133.21 -19.7tValvoline n VVV .30 1.5 ... 25.63 19.86 2292 19.58 -21.9VanEMGold OUNZ ... ... ...q 13.44 11.53 112 11.72 -8.8VanEGold GDX .06e .3 ...q 24.86 17.28 57544 18.63 -19.8VnE LgFl n LFEQ ... ... ... 28.51 24.56 16 27.00 +2.6VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.52 -5.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 25 43.80 -4.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.54 -7.7VanE Env EVX .53e .6 ...q 101.30 80.34 0 93.47 +7.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 44 22.62 -7.6tVanEHiYM HYD 1.45 4.8 ...q 31.56 30.60 3620 30.32 -2.8VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.19 -2.3VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 284 24.06 -.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 13565 20.56 -3.1VanE BDC BIZD 1.47e 9.1 ...q 17.54 15.39 98 16.19 -2.5VEckPfSec PFXF 1.24e 6.6 ...q 20.08 18.60 300 18.71 -4.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.53 502 28.58 -4.6VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 58 24.02 -6.3VanE Reit MORT 2.36e 8.2 ...q 25.20 21.20 30 22.92 -4.8tVnEkCfMun XMPT 1.35 5.7 ...q 27.28 23.77 47 23.62 -11.3VanE EmM EMAG .92 4.5 ...q 22.45 19.73 0 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 128 25.27 VanE EMBd EMLC .98 6.1 ...q 19.91 15.74 5285 16.13 -15.0tVanEAltEn GEX 1.07e 2.0 ...q 64.75 55.50 4 54.08 -11.6VEckMun PRB .15e .6 ...q 24.59 24.08 0 24.12 -.7VnEkSMu SMB .20 1.2 ...q 17.62 17.05 28 17.11 -.8tVanE LgMu MLN .62 3.3 ...q 20.43 19.11 7 19.05 -6.3tVanEIntMu ITM .54 2.3 ...q 24.30 23.00 481 23.04 -4.3VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 0 13.65 +1.6VanE GenDr GNRX ... ... ... 26.68 22.66 3 23.85 -1.9VanE OilR CRAK ... ... ...q 36.19 27.00 49 34.10 +11.1tV IntMoat MOTI ... ... ...q 36.88 31.26 8 30.98 -9.2VEckNucl NLR 1.72e 3.2 ...q 54.27 45.37 1 53.02 +8.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 23.70 7 23.00 -33.5VanE Israel ISRA .44e 1.4 ...q 34.34 28.58 6 31.81 +4.7VanEWMoat MOAT .41e .9 ...q 47.35 39.99 241 45.35 +6.8VanE UncOG FRAK .06e .4 ...q 18.24 13.37 12 16.76 +7.0VnEkSemi SMH .58e .6 ...q 114.55 93.88 21357 96.30 -1.5VnEkRtl] RTH 1.39e 1.3 ...q 112.23 80.58 42 105.81 +15.8VanE Agri MOO 1.10e 1.7 ...q 66.64 58.57 39 63.22 +2.6VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 14988 24.75 -5.0VnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.54 2 30.99 -24.4VEckVcREr REMX .50a 2.7 ...q 32.97 18.41 80 18.70 -37.9VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 4 36.40 -24.6VnEkIndSC SCIF .57e 1.5 ...q 72.57 36.58 108 37.42 -44.8VanE Egyp EGPT ... ... ...q 40.97 27.84 3 27.90 -14.7VEckPoland PLND .29e 1.8 ...q 21.80 15.47 0 16.25 -17.8VanE JrGld GDXJ ... ... ...q 36.08 25.91 10605 27.55 -19.3VanE Coal KOL .13 .9 ... 18.49 14.60 40 14.91 -7.0VnEk Viet VNM .32e 2.0 ...q 20.50 14.93 331 15.65 -12.5VanEBrzSC BRF ... ... ...q 25.89 15.93 33 18.94 -19.2tVanEIndo IDX .25e 1.3 ...q 26.90 19.17 7 19.08 -23.2VanENatRs HAP .64e 1.8 ...q 39.67 34.74 12 36.57 -1.5tVanE VAfr AFK .53e 2.6 ...q 27.39 20.48 21 20.37 -18.1tVanE Gam BJK 1.07e 2.9 ...q 50.35 37.34 6 36.91 -20.9VangLTBd BLV 3.92e 4.3 ...q 95.98 84.57 127 84.91 -10.7VangIntBd BIV 2.17a 2.7 ...q 84.93 79.43 867 79.64 -5.0VangSTBd BSV 1.08e 1.2 ...q 79.81 77.66 1675 77.76 -1.7VangTotBd BND 2.06e 2.3 ...q 82.06 77.66 2813 77.83 -4.6VangExDur EDV 4.81e 3.4 ...q 123.85 102.44 97 103.63 -14.3VangMegG MGK 1.33e 1.1 ...q 129.38 105.43 470 120.03 +7.8VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 566 78.41 +2.6VangMega MGC 1.47e 1.5 ...q 96.61 87.19 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 1086 85.75 +.1VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 987 114.04 +2.1VangGrth VUG 1.38e .9 ...q 162.36 133.61 1099 150.32 +6.9VangLgCp VV 1.84e 1.4 ...q 135.38 116.35 440 127.61 +4.1VangMidC VO 1.76e 1.1 ...q 167.16 145.90 531 154.49 -.2VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 1618 151.59 +2.6VangSCG VBK 1.19e .7 ...q 190.49 151.00 295 170.67 +6.1VangSCV VBR 1.96e 1.5 ...q 143.52 123.03 464 132.47 -.2VangTSM VTI 2.17e 1.5 ...q 151.84 129.84 6876 142.57 +3.9VangValu VTV 2.05e 1.9 ...q 113.49 99.79 3652 108.12 +1.7VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 5796 255.60 +4.2VangMCVal VOE 1.76e 1.6 ...q 117.97 104.80 575 108.75 -2.5VangMCGr VOT .82e .6 ...q 143.97 120.85 268 131.19 +2.7VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 8837 78.26 -5.7VangDivAp VIG 1.82e 1.7 ...q 112.61 95.14 1245 106.04 +3.9tVangAllWld VSS 2.83e 2.7 ...q 127.14 106.51 260 104.73 -12.2VangTotW VT 1.53e 2.0 ...q 78.12 71.16 78.12 +5.2tVangAllW VEU 1.34e 2.7 ...q 58.90 49.88 5210 49.13 -10.2tVangEmg VWO 1.10e 2.9 ...q 50.99 38.84 26144 38.10 -17.0tVangPacif VPL 1.37e 2.0 ...q 77.96 67.42 455 67.06 -8.0tVangEur VGK 1.71e 3.2 ...q 63.60 53.82 6222 53.23 -10.0tVangTEBd VTEB .28e ... ...q 51.95 50.07 1828 50.03 -3.2Vang500Gr VOOG 1.62e 1.1 ...q 160.04 130.11 174 148.83 +8.7Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 38 109.49 -.4VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 19 135.79 +2.6VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 40 158.99 +9.0VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 81 148.35 +6.5VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 14 123.75 +1.6VanMC400G IVOG 1.16e .9 ...q 147.36 125.85 28 134.32 +.9VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 46 128.32 +.3tVangFTSE VEA 1.10e 2.7 ...q 47.89 41.54 16517 40.94 -8.7VangCnD VCR 2.03e 1.2 ...q 182.50 143.11 177 166.13 +6.5VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 194 138.28 -5.3VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 295 103.79 +4.9VangFncl VFH .90e 1.3 ...q 75.48 65.22 667 68.35 -2.4VanHC Etf VHT 1.96e 1.1 ...q 181.92 148.31 307 173.21 +12.4VangIndl VIS 2.25e 1.6 ...q 151.35 131.78 229 140.59 -1.3VangInfT VGT 1.61e .9 ...q 204.44 154.33 1403 186.20 +13.0tVangMat VAW 2.12e 1.7 ...q 144.65 124.99 599 122.29 -10.5VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 169 120.57 +3.4VangTel VOX 3.14e 3.8 ...q 94.13 81.62 364 81.84 -10.2VantageEn VEI ... ... ... VarianMed VAR ... ... 80 130.29 99.00 732 104.63 -5.9VectorGp VGR 1.60b 12.3 19 22.03 12.88 1111 1 3.05 -38.8Vectren VVC 1.80 2.5 28 71.74 58.00 532 71.51 +10.0Vectrus VEC ... ... 12 41.48 26.62 62 30.79 -.2VedantaLtd VEDL 1.20e 10.7 ... 21.99 11.20 872 11.23 -46.1VeevaSys VEEV ... ... ...cc 109.05 52.17 1782 89.39 +61.7VenatorM n VNTR ... ... ... 26.90 8.50 1824 8.99 -59.4Ventas VTR 3.16 5.8 15 65.72 46.55 3050 54.90 -8.5tVentasR 43 VTRB 1.36 5.9 ... 25.59 23.75 19 23.20 -7.8Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.8 ...cc 8.53 6.52 11992 7.01 -10.0Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 151 24.69 -3.4Veritiv VRTV ... ... ...dd 51.00 20.35 162 33.49 +15.9sVerizonCm VZ 2.41f 4.4 7 55.44 43.97 21963 54.33 +2.6VerizonC 54 VZA 1.48 5.9 ... 27.14 24.98 41 25.18 -4.5VermilnE g VET 2.03 ... ... 40.59 30.17 241 31.24 -14.0Verso Cp VRS ... ... ... 34.60 5.51 688 30.71 +74.8tVersum VSM .24f .7 ... 42.74 33.06 670 32.65 -13.7ViadCorp VVI .40 .7 27 62.50 49.20 103 54.69 -1.3Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 6 45.90 +2.9VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 60 12.73 +105.7tVipshop VIPS ... ... 4 19.14 5.28 11964 5.01 -57.3 VirnetX VHC ... ... ...dd 8.75 2.10 424 4.09 +10.5VirDynCr n BLHY ... ... ... 25.65 23.26 24 24.10 -2.8VirShUS n VESH ... ... ... 24.70 20.86 21.18 -7.3tZweigTR ZTR .97 9.1 ...q 14.18 10.74 140 10.68 -20.3tVirtGblMSc VGI 1.87 15.1 ...q 19.46 12.67 76 12.41 -29.1Visa s V .84 .6 45 151.56 106.54 15258 135.52 +18.9VishayInt VSH .34 1.9 ...cc 26.50 17.15 2041 18.02 -13.2VishayPrc VPG ... ... 25 45.00 20.50 68 34.65 +37.8VistaGold VGZ ... ... ...dd .87 .45 61 .51 -27.1VistaOutd n VSTO ... ... ...dd 22.80 12.36 688 15.93 +9.3VistraEn n VST ... ... ... 26.29 17.10 4842 24.90 +35.9VitaminSh VSI ... ... 10 13.95 2.95 871 9.48 +115.5VivintSolar VSLR ... ... 12 6.15 2.70 534 4.56 +12.6VMware VMW ... ... 38 165.00 108.46 1697 143.32 +14.4VoceraCm VCRA ... ... ...dd 36.95 22.43 260 32.90 +8.9VolarisAv VLRS ... ... ... 11.85 4.87 641 7.31 -8.9VolitionRX VNRX ... ... ... 4.00 1.44 477 2.62 -10.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 3.76 -1.1Vonage VG ... ... ...dd 14.73 7.85 2181 13.01 +27.9Vornado VNO 2.52 3.6 25 80.30 64.14 1267 70.47 -9.9tVorndo pfK VNOpK 1.43 6.1 ... 25.93 23.28 21 23.18 -8.2Vorndo pfL VNOpL 1.35 6.0 ... 25.58 22.37 8 22.65 -9.0tVornad pfM VNOpM 1.31 6.1 ... 25.45 21.37 58 21.53 -14.2Voxeljet VJET ... ... ... 5.73 3.07 59 3.83 -16.2tVoyaAsPcD IAE 1.02 11.6 ...q 11.38 8.97 26 8.78 -16.2tVoyaEmHi IHD .92 12.8 ...q 9.86 7.35 170 7.20 -19.1VoyaFincl VOYA .04 .1 18 55.27 39.32 1577 49.45 VoyaGlAdv IGA 1.12 10.5 ...q 11.85 10.54 94 10.66 -6.7tVoyaGlbDv IGD .91 13.4 ...q 8.16 6.99 596 6.83 -11.9tVoyaInfra IDE 1.46 10.4 ...q 17.66 14.25 103 14.09 -16.4tVoyaIntHD IID .83 14.1 ...q 7.90 6.01 54 5.88 -22.0tVoyaPrRTr PPR .29 6.0 ...q 5.23 4.84 591 4.84 -4.5VoyaNatRs IRR .81 13.5 ...q 7.00 5.75 67 5.97 -4.6tVulcanM VMC 1.12 1.1 22 141.20 106.10 1644 105.25 -18.0W -W&T Off WTI .40 5.1 13 9.88 2.60 4074 7.78 +135.0tWBI TacGr WBIA .03e .1 ...q 26.51 23.59 1 23.32 -7.2tWBI TactV WBIB .08e .4 ...q 27.48 23.32 2 22.84 -13.3WBI TacYd WBIC .28e 1.3 ...q 24.17 21.35 4 21.77 -2.7tWBI TacSel WBID .05e .2 ...q 25.62 23.07 3 22.88 -6.6WBI LCTG WBIE .19e .7 ...q 28.44 24.32 2 26.84 +3.1WBI LCTV WBIF .22e .7 ...q 31.10 26.89 3 29.77 +2.9WBI LCTY WBIG .31e 1.2 ...q 28.00 23.94 7 26.43 +2.2WBI LCTS WBIL .04e .1 ...q 29.15 25.63 1 27.15 -1.0WBI PwFact WBIY ... ... ... 28.05 24.06 15 26.20 -1.5WBITacRot WBIR ... ... ... 26.78 24.53 2 24.56 -3.5tWBI TacInc WBII .26e 1.1 ...q 25.59 23.77 5 23.76 -6.4tWBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 16 23.44 -6.0sWEC Engy WEC 2.21 3.2 22 70.09 58.48 2843 68.88 +3.7WEX Inc WEX ... ... 34 203.50 116.28 500 177.88 +26.0WNS Hldg WNS ... ... 24 54.38 35.94 245 47.95 +19.5WP Carey WPC 4.10f 6.4 17 72.41 59.23 821 63.78 -7.4tWPP plc WPP 3.91e 5.6 ... 103.53 70.60 188 70.21 -22.5WPX Engy WPX ... ... ...dd 20.80 9.90 6721 18.99 +35.0WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3tWabash WNC .30 1.8 12 26.54 17.20 482 16.97 -21.8WABCO WBC ... ... 15 162.20 110.50 620 112.03 -21.9Wabtec WAB .48 .5 31 115.40 69.75 1180 99.54 +22.2WaddellR WDR 1.00 4.9 14 23.82 17.53 1341 20.29 -9.2WageWrks WAGE ... ... 23 65.80 38.40 216 41.00 -33.9WalMart WMT 2.08f 2.2 23 109.98 80.35 8846 95.76 -3.0WalkerDun WD ... ... 7 61.44 42.66 237 48.95 +3.1WarrMet n HCC .20 ... ... 31.65 11.35 778 26.37 +33.7WashPrGp WPG 1.00 15.4 18 8.87 5.40 3921 6.50 -8.7WashPr pfH WPGpH 1.88 8.6 ... 25.40 20.05 19 21.81 -11.3WashPr pfI WPGpI 1.72 8.9 ... 25.26 19.03 11 19.25 -22.3WREIT WRE 1.20 4.2 28 33.75 24.92 241 28.85 -7.3WasteCon s WCN .56 ... 40 81.36 65.06 1470 75.51 +6.4WsteMInc WM 1.85 2.0 19 92.85 76.39 4145 90.30 +4.6tWaters WAT ... ... 27 220.20 180.21 731 177.48 -8.1Watsco WSO 5.80 3.4 31 192.94 155.57 223 168.19 -1.1WatscoB WSO/B 5.00f 3.0 35 192.75 157.05 1 168.61 -.2WattsWtr WTS .84 1.1 25 93.35 66.40 90 74.35 -2.1Wayfair W ... ... ...dd 151.20 55.33 2107 119.59 +49.0WeathfIntl WFT ... ... ...dd 4.41 2.07 21134 2.60 -37.6WebsterFn WBS 1.32 2.1 20 69.63 51.68 1022 61.65 +9.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 44 105.73 41.15 2479 63.02 +42.3WeinRlt WRI 1.58 5.6 10 33.83 25.67 649 28.42 -13.5WeisMk WMK 1.20 2.9 20 57.82 31.26 178 41.85 +1.1Welbilt WBT ... ... ... 23.85 18.34 1470 18.61 -20.8Wellcare WCG ... ... 36 324.99 162.25 629 304.95 +51.6WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 6.0 ... 1358.99 1253.00 7 1258.88 -3.9tWellsF pfN WFCpN 1.30 5.6 ... 25.43 23.51 40 23.37 -6.9tWellsF pfO WFCpO 1.28 5.5 ... 25.36 23.37 45 23.25 -7.4tWellsF pfP WFCpP 1.31 5.6 ... 25.48 23.45 41 23.50 -6.7WellsF pfQ WFCpQ 1.46 5.8 ... 27.89 25.17 196 25.20 -6.7WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 46 27.18 -5.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 44 25.25 -4.5WellsFargo WFC 1.72f 3.3 13 66.31 50.26 21306 52.43 -13.6WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 91 24.29 -6.4WellsF pfX WFCpX ... ... ... 26.16 23.97 242 24.23 -5.1WellsF pfW WFCpW ... ... ... 26.65 24.32 96 24.48 -5.8WellsF pfV WFCpV ... ... ... 26.82 25.00 51 25.28 -5.7tEvgGlbDiv EOD .54m 10.5 ...q 6.34 5.12 184 5.12 -13.7tWFAdvInco EAD .82 10.6 ...q 8.75 7.80 208 7.72 -8.1tWFAdMSec ERC 1.16 9.7 ...q 13.39 11.94 189 11.94 -8.6tWFREI pf WFEpA 1.59 6.3 ... 27.35 25.16 24 25.30 -4.5WFAdUtlHi ERH .90 7.5 ...q 13.50 9.51 21 12.06 -8.6Welltower WELL 1.68e 2.6 15 69.80 49.58 2299 63.96 +.3Welltwr pfI HCNpI 3.25 5.4 ... 64.39 54.50 19 60.12 +.4WescoAir WAIR ... ... 15 14.23 6.05 559 10.71 +44.7tWesco Intl WCC ... ... 16 69.35 55.30 1021 54.22 -20.4WestPhrm WST .56 .5 49 125.09 82.74 493 115.13 +16.7WstnAlliB WAL ... ... 16 64.06 51.82 676 56.86 +.4WstnAll56 WALA 1.56 6.4 ... 26.70 23.65 26 24.21 -7.6tWstACpLn TLI .87 8.9 ...q 10.95 9.76 52 9.76 -7.2tWAstEMkt EMD .84 6.5 ...q 16.16 12.96 210 12.99 -16.5WsADefOp GDO 1.36 8.6 ...q 18.54 15.70 61 15.75 -12.5tWAstGlbHi EHI 1.16 13.0 ...q 10.40 8.91 139 8.91 -12.8WstAstHI2 HIX .80 14.1 ...q 7.28 5.97 318 6.23 -10.6tWAHiInOp HIO .43 9.2 ...q 5.19 4.67 518 4.61 -9.1WAstHYOp HYI 1.32 9.2 ...q 15.73 14.22 62 14.30 -5.4tWstnAsst PAI .69 5.3 ...q 16.92 13.03 29 13.08 -17.4WstnAsInt SBI .48 5.7 ...q 9.92 8.28 136 8.36 -10.2tWAstDefOp IGI 1.20 6.3 ...q 23.67 19.26 32 19.04 -16.7tWAMgdMu MMU .78 6.7 ...q 14.60 11.65 172 11.70 -16.9WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 669 10.06 +1.1WAMtDOp DMO 2.82a 12.9 ...q 26.75 21.50 32 21.94 -11.1WA MunDef MTT 1.01a 5.0 ...q 22.99 19.75 37 19.99 -4.3WstAMunHi MHF .34 4.8 ...q 7.87 6.92 13 6.97 -5.8tWAMunPrt MNP .87 6.6 ...q 15.61 13.26 62 13.26 -12.9tWAstBdF WEA 1.08 8.8 ...q 14.24 12.24 35 12.26 -11.2tWstAVari GFY .93 5.8 ...q 17.79 16.06 12 16.07 -7.5tWAstInfSc WIA .38 3.5 ...q 12.10 11.13 84 11.04 -6.4WAstInfOpp WIW .40 3.8 ...q 11.75 10.61 79 10.63 -7.0WstC&G gs WRN ... ... ... 1.22 .62 25 .68 -32.4WstnGasEq WGP 2.19f 6.6 20 42.92 29.69 342 33.04 -11.1WstnGasPt WES 3.80f 8.1 38 54.40 40.44 927 46.94 -2.4WstnRef wi WNR ... ... ... tWstnUnion WU .76 4.3 10 22.21 17.85 4943 17.76 -6.6WestlkChm WLK 1.59f 2.0 8 124.30 79.08 908 80.27 -24.7WestlkCLP WLKP 1.63f 6.9 16 27.75 21.10 14 23.53 -5.7WestmRs s WMLP .46m 22.3 ...dd 5.58 .98 2.07 -25.7tWestpacBk WBK 1.52e 8.1 ... 26.38 19.05 455 18.76 -23.1tWestRck WRK 1.72 3.9 13 71.55 44.18 3267 43.63 -31.0tWestwdH WHG 2.72 5.7 10 71.00 47.89 42 47.34 -28.5tWeyerhsr WY 1.36 4.7 26 38.39 30.18 6501 29.10 -17.5WheatPr g WPM .28e ... 22 22.87 15.18 2929 17.26 -22.0tWhrlpl WHR 4.60 4.4 ...dd 187.47 106.06 1522 104.97 -37.8WhtMtIns WTM 1.00 .1 72 980.89 786.23 8 902.33 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 262 13.51 -6.2WhitngPet rs WLL ... ... ...dd 56.47 18.56 3497 42.84 +61.8WidOpW n WOW ... ... ... 15.39 6.03 261 11.22 +6.1WidePoint WYY ... ... ...dd .73 .40 354 .51 -21.5WildhRs n WRD ... ... ...cc 29.67 11.95 1451 23.06 +25.3WileyJA JW/A 1.20 2.2 15 71.75 51.90 394 55.71 -15.3 WileyJB JW/B 1.20 2.1 15 71.40 52.74 1 56.19 -14.4WLyonHm WLH ... ... 8 32.95 13.90 495 14.69 -49.5WmsCos WMB 1.36 5.0 10 33.67 24.00 11768 27.20 -10.8WmsSon WSM 1.72 2.8 19 73.99 44.01 2031 60.56 +17.1tWinnbgo WGO .40 1.3 9 58.65 30.42 566 30.23 -45.6Wipro s WIT .03e .6 ... 5.99 4.50 1122 4.90 -10.4WirelessT WTT ... ... ...dd 2.64 1.48 9 1.78 -26.7tWT IntQua IQDG ... ... ... 32.75 28.02 10 27.55 -10.2WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.15 +2.3WT ShTr n SFIG ... ... ... 49.77 48.54 48.97 -.7WT HiYld n WHFY ... ... ... 51.28 48.72 5 49.90 -.9WT Corp n WFIG ... ... ... 50.07 47.25 0 47.44 -5.0tWT EmMDv DVEM ... ... ... 36.70 29.81 5 29.26 -11.9WT G exMx XMX ... ... ... 31.68 28.23 29.88 +.8WT DyCEu DDEZ ... ... ... 33.88 29.02 29.16 -7.4tWT DyInEq DDWM ... ... ... 32.00 28.55 41 28.32 -7.3WT DyInSm DDLS ... ... ... 34.74 30.34 3 30.37 -9.4WT DynCJp DDJP ... ... ... 31.29 27.94 0 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 27 26.13 +.2WT LgSEq DYLS ... ... ...q 35.96 30.64 62 33.95 +4.2tWT EuLoc EZR ... ... ... 34.19 25.77 0 25.50 -18.1WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 25.63 -2.2WT GlSmC GSD ... ... ... 35.24 30.70 31.30 -5.4WTWkDUSE 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 34.49 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.66 52 47.72 -5.9WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6tWTEurSmC EUSC .53e ... ...q 32.83 29.23 31 28.67 -7.8WT PutStr PUTW ... ... ... 30.83 26.65 26 29.43 +1.3tWT EMexSt XSOE .77e 3.0 ...q 35.10 26.52 369 25.55 -19.8WT JpDvG JHDG ... ... ...q 30.34 26.52 2 27.60 -4.7WTIntHDv IHDG .70e 1.5 ...q 33.04 29.39 295 29.94 -5.5tWT EurDiv EUDG .51e 2.1 ...q 28.46 24.27 27 24.02 -10.9WTFltRtTr USFR ... ... ...q 27.90 24.99 254 25.10 +.4tWT EurHdg HEDJ 3.51e 2.5 ...q 67.62 60.26 1416 60.18 -5.5WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 1 41.99 -8.1WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 25 32.36 -15.8WT GlRlR n RRF ... ... ... 40.35 tWisDynCu n DHDG ... ... ... 26.16 23.62 2 23.24 -7.2WisYldEn n SHAG ... ... ... 52.53 48.57 17 48.66 -2.2Wis US Mul USMF ... ... ... 31.12 26.14 272 29.21 +5.1GrnHCmdty GCC ... ... ...q 19.89 17.35 50 18.38 -4.4tWT Diefa DWM .74e 1.5 ...q 59.63 51.32 49 50.90 -8.7tWT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 11 40.37 -9.1WTDv exF DTN 2.48e 2.8 ...q 92.93 82.01 31 88.24 -.2WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 2 45.77 -5.6tWTEurSC DFE 1.48e 2.5 ...q 75.61 60.51 202 59.89 -15.1WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 71.30 -2.1tWTIntD exF DOO 2.01e 4.9 ...q 46.39 40.79 27 40.65 -6.3tWT IntLC DOL 1.69e 3.6 ...q 54.18 46.55 30 46.37 -8.4tWTIntMC DIM 1.53e 2.5 ...q 73.72 63.01 23 62.12 -9.9tWTIntSC DLS 1.16e 1.7 ...q 81.62 68.28 85 67.61 -12.0tWTGxUSDv DNL .99e 1.9 ...q 62.84 54.26 7 53.25 -10.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 72.95 235 73.69 -8.4WTJpHedg DXJ 1.37e 2.5 ...q 62.78 52.69 4739 54.81 -7.6WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 77 93.22 +1.2WT MCD s DON ... ... ...q 37.56 32.65 442 35.29 tWTAustDiv AUSE 1.46e 2.8 ...q 61.99 52.95 1 52.19 -12.3tWTAsiaPxJ AXJL 2.22e 3.5 ...q 75.33 64.14 3 63.39 -9.7WT SC s DES ... ... ...q 30.76 26.45 222 28.32 -2.5WT TotDv DTD 2.05e 2.2 ...q 97.76 86.50 38 93.59 +.7WT MgdFut WDTI ... ... ...q 41.50 38.54 12 40.77 +3.0WT EmCur CEW ... ... ...q 20.09 17.63 1 17.92 -7.8WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.01 18.05 18.90 +3.8tWTESCDv DGS 1.29e 3.1 ...q 57.04 43.10 254 42.10 -19.3tWT EmEq DEM 1.80e 4.4 ...q 50.31 41.57 414 40.91 -9.8tWTGxUSRe DRW 1.22e 4.4 ...q 34.85 28.06 23 27.66 -15.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e 1.0 ...q 29.52 21.89 1844 22.00 -21.0WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 8 24.95 -3.9WTUSDBull USDU 1.78e ... ...q 27.08 24.78 13 26.95 +4.1WT LowPE EZY .90e 1.1 ...q 88.83 76.73 1 83.83 +2.4WT SCErn EES .95e 2.5 ...q 41.06 33.90 65 37.51 +3.6WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 124 39.01 -1.7WT Er500 s EPS ... ... ...q 33.26 29.36 63 31.53 +1.5WT TotErn EXT 1.49e 4.6 ...q 92.23 30.05 34 32.46 +1.9WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 25 39.77 25.25 429 34.33 +7.7WooriBank WF ... ... ... 49.04 38.29 9 43.72 -2.2Workiva WK ... ... 29 40.65 20.50 325 33.55 +56.8WorldFuel INT .24 .9 12 36.28 19.79 487 27.07 -3.8WldW Ent WWE .48 .6 ...cc 97.69 21.22 3381 82.68 +170.4Worldpay WP ... ... ...cc 103.50 67.71 3997 91.74 +24.7Worthgtn WOR .92 2.2 13 49.93 39.52 471 41.88 -4.9WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 51.58 1337 51.41 -16.3X-Y-ZX Finl n XYF ... ... ... 12.50 8.18 55 9.50 -14.4XAI Oct n XFLT ... ... ... 11.15 9.03 43 9.75 +3.7XO Group XOXO ... ... ...cc 35.83 17.49 534 34.49 +86.8XPO Logis XPO ... ... 40 116.27 63.28 1794 102.24 +11.6XeniaHtls n XHR 1.10 4.8 13 25.90 19.08 486 22.95 +6.3Xerium XRM ... ... ...cc 13.49 3.70 56 13.47 +216.2Xerox rs XRX 1.00 3.9 32 37.42 23.52 3499 25.52 -12.5XinyuanRE XIN .40 10.7 5 8.29 3.63 278 3.74 -45.1XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.2 30 82.44 62.24 1400 72.14 +5.8YPF Soc YPF .11e .8 ... 26.70 13.14 656 14.56 -36.4Yamana g AUY .02 .8 ...dd 3.80 2.30 10473 2.52 -19.2Yelp YELP ... ... 24 52.50 36.42 2937 41.70 -.6Yext n YEXT ... ... ... 27.19 10.58 1254 19.05 +58.4YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 53.50 12.39 443 16.05 -63.5YumBrnds YUM 1.44 1.6 32 92.21 74.18 1739 89.20 +9.3YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 2730 32.18 -19.6YumaEn rs YUMA ... ... ... 1.83 .16 315 .39 -67.0YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.55 2149 14.95 -5.7tZayoGrp ZAYO ... ... 79 39.66 32.57 4028 31.54 -14.3Zedge n ZDGE ... ... ... 4.34 1.82 24 1.97 -28.3Zendesk ZEN ... ... ...dd 72.76 28.81 1791 60.07 +77.5ZimmerBio ZBH .96 .8 17 134.55 104.28 1272 123.60 +2.4Zions pfA ZBpA 1.02 4.2 ... 25.28 23.28 0 24.12 -.4Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 4 26.17 -3.8ZionBc 28 ZBK 1.74 6.2 ... 31.12 27.38 3 28.29 -6.2ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 7 24.65 -4.6ZoesKitchn ZOES ... ... ...dd 17.65 8.22 715 12.66 -24.3Zoetis ZTS .50 .6 41 94.31 63.03 1941 89.63 +24.4tZomedica n ZOM ... ... ... 2.98 1.75 28 1.69 -14.5tZuora n ZUO ... ... ... 37.78 18.75 2506 18.51 -10.1tZweigFd ZF 2.44e 25.5 ...q 13.16 10.20 309 9.59 -25.7Zymewks n ZYME ... ... ... 29.00 6.87 127 13.00 +71.2iPt MdFut n VXZB ... ... ... 23.08 16.72 17.52 +4.8iPt ShFut n VXXB ... ... ... 58.10 25.94 74 33.95 +24.5iShSCOp n ESML ... ... ... 28.87 25.24 16 26.47 +1.7tiShBrHiY n USHY ... ... ... 50.33 48.13 25 48.01 -3.7iSh US Dv n DIVR ... ... ... 28.11 24.05 1 27.00 +2.4tiSh iB D27 n IBDS ... ... ... 25.89 23.20 77 23.22 -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 A -:A-MarkPM AMRK .32 2.5 73 17.23 10.39 10 13.06 -10.9AAON AAON .32f 1.0 42 43.30 29.05 199 33.00 -10.1AC Immun n ACIU ... ... ... 17.40 7.16 74 7.98 -37.7ACI Wwde ACIW ... ... ...cc 28.98 20.23 610 25.24 +11.3ACM Rsc n ACMR ... ... ... 15.60 4.74 31 10.31 +96.4ACNB Cp ACNB .92 2.5 20 41.45 26.80 8 36.56 +23.7AGNC Inv AGNC 2.16 12.0 5 21.90 17.84 4126 18.06 -10.5AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.05 66 25.20 -2.5AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.54 -.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 36 1.59 -49.5AMAG Ph AMAG ... ... ...dd 26.10 11.93 855 21.75 +64.2AMC Net AMCX ... ... 10 69.02 46.89 1087 57.65 +6.6ANGI Hme ANGI ... ... ... 23.95 10.24 1491 18.97 +81.4ANI Ph h ANIP ... ... 22 74.70 49.76 67 54.38 -15.6ARC Grp ARCW ... ... ...dd 2.70 1.60 12 1.85 -11.9ARCAbio rs ABIO ... ... ...dd 2.00 .45 251 .59 -56.7AryaSci un ARYAU ... ... ... 10.24 10.12 6 10.19 +.2ASLAN n ASLN ... ... ...dd 10.44 5.08 8 7.05 +25.8ASML Hld ASML 1.71e 1.0 33 221.66 168.30 1516 171.92 -1.1ASV Hld n ASV ... ... ... 10.80 4.67 7 4.90 -51.7ATA Inc ATAI ... ... ... 3.37 .40 79 1.01 +122.5ATN Intl ATNI .68 .9 ...dd 75.94 49.34 58 72.73 +31.6AXT Inc AXTI ... ... 17 10.75 5.80 507 6.06 -30.3tAbeonaTh ABEO ... ... ...dd 22.75 10.50 1081 10.03 -36.7Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 44 3.10 -29.5Abiomed ABMD ... ... ...cc 459.75 164.80 850 376.89 +101.1Abraxas AXAS ... ... ... 3.27 1.86 1809 2.15 -12.6AcaciaC n ACIA ... ... ...dd 48.90 24.72 531 36.51 +.8tAcaciaTc ACTG .50 16.1 ...dd 4.70 3.05 570 3.10 -23.5AcadiaHlt ACHC ... ... 16 45.74 26.92 2844 36.55 +12.0AcadiaPh ACAD ... ... ...dd 38.79 12.77 1949 20.24 -32.8Acasti g rs ACST ... ... ...dd 3.36 .43 746 1.14 +20.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 353 17.37 -33.7Acceleron XLRN ... ... ...dd 59.59 32.53 437 48.51 +14.3AccessNt ANCX .64f 2.2 25 30.99 25.81 169 28.97 +4.1Accuray ARAY ... ... ...dd 6.15 3.20 1749 4.01 -6.7AcelRx ACRX ... ... ...dd 5.75 1.55 30315 3.60 +77.5AcerTh rs ACER ... ... ... 34.10 11.36 13 27.11 +95.7AcetoCorp ACET .04 1.8 ...dd 11.98 2.10 386 2.27 -78.0Achaogen AKAO ... ... ...dd 15.28 3.82 535 3.95 -63.2tAchvLfS rs ACHV ... ... ...dd 38.45 2.40 336 2.38 -82.3Achillion ACHN ... ... ...dd 4.81 2.33 1254 3.01 +4.5AclarisTh n ACRS ... ... ...dd 28.62 12.84 205 13.16 -46.6AcordaTh ACOR ... ... 31 36.35 15.60 1300 16.67 -22.3ActivsBliz ATVI .34f .5 42 84.68 57.29 9457 73.58 +16.2AdamasPh ADMS ... ... ...dd 44.00 16.07 569 16.99 -49.9AdamisPh ADMP ... ... ...dd 5.85 2.20 630 2.90 -34.1Adaptim n ADAP ... ... ... 14.63 6.60 565 12.46 +86.5AddusHmC ADUS ... ... 50 72.55 30.95 103 67.19 +93.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.33 -9.5AdestoTc n IOTS ... ... ...dd 10.80 4.70 432 5.00 -22.5AdialPh n ADIL ... ... ... 4.40 2.51 7 2.60 -35.8AdmaBio ADMA ... ... ...dd 6.96 2.01 167 5.70 +77.6AdobeInc ADBE ... ... 49 277.61 148.15 5287 237.91 +35.8Adomani n ADOM ... ... ... 7.20 .45 344 .50 -88.6Adtran ADTN .36 2.1 ...dd 25.10 13.95 212 17.06 -11.8 AduroBio n ADRO ... ... ...dd 10.45 5.10 398 6.44 -14.1AdvEmis n ADES 1.00 8.8 2 12.37 7.00 60 11.30 +17.0tAdvEnId AEIS ... ... 13 95.00 47.38 480 46.33 -31.3AMD AMD ... ... ...cc 34.14 9.04 146177 25.00 +143.2Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 382 .80 -71.9AdverumBi ADVM ... ... ...dd 8.59 2.85 687 5.11 +46.0sAdS Shrt n DWSH ... ... ... 26.17 24.25 85 26.42 +5.6tAdS Micr n DWMC ... ... ... 26.52 22.90 2 22.25 -9.9AdvS Vice n ACT ... ... ... 29.50 24.23 8 26.49 +1.1Aegion AEGN ... ... 20 28.19 21.16 110 23.44 -7.8AegleaBio n AGLE ... ... ...dd 12.00 3.75 176 8.84 +63.4tAehrTest h AEHR ... ... ... 3.95 1.85 160 1.87 -31.0Aemetis AMTX ... ... ...dd 3.12 .45 470 1.26 +129.1AeriePhm AERI ... ... ...dd 74.75 47.06 357 51.59 -13.7AeroViron AVAV ... ... 44 121.32 41.53 583 94.41 +68.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 51 1.69 -28.4Aethlon rs AEMD ... ... ...dd 2.04 .79 53 1.11 -1.8AeviGeno GNMX ... ... ...dd 2.65 .83 177 1.06 -11.7AffimedNV AFMD ... ... ...dd 7.35 1.15 1387 3.41 +161.9Agenus AGEN ... ... ...dd 6.19 1.55 1192 1.92 -41.1AgileThr h AGRX ... ... ...dd 5.40 .23 5176 .66 -75.6Agilysys AGYS ... ... ...dd 16.87 10.77 104 15.48 +26.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 519 63.83 +11.6AgroFresh AGFS ... ... 14 8.75 4.94 125 6.14 -17.0AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 14.96 1.98 41 2.60 -75.3Aimmune n AIMT ... ... ...dd 42.00 24.73 328 24.85 -34.3AirT Inc AIRT ... ... ...dd 38.80 17.26 4 37.72 +52.8AirTrnsp ATSG ... ... 51 27.67 19.17 402 21.39 -7.6AirMedia AMCN ... ... ...dd 2.80 .38 59 .42 -63.9Airgain n AIRG ... ... 48 13.87 7.31 46 12.11 +34.7AkamaiT AKAM ... ... 57 83.08 49.59 2253 62.50 -3.9AkariTh rs AKTX ... ... ... 8.65 1.70 38 1.92 -55.7AkceaTh n AKCA ... ... ... 40.75 15.20 291 27.03 +55.7AkebiaTher AKBA ... ... ...dd 19.36 7.32 414 8.45 -43.2AkersBios AKER ... ... ...dd 1.82 .12 2636 .32 +139.6Akorn Inc AKRX ... ... 18 33.63 5.25 5194 6.42 -80.1Akoustis n AKTS ... ... ... 9.50 4.86 251 6.07 -2.6Alarm.cm n ALRM ... ... 45 60.20 33.39 718 45.28 +19.9AlaskCom ALSK ... ... 12 2.91 1.39 89 1.65 -38.4Albireo ALBO ... ... ... 39.87 21.25 37 27.98 +9.3Alcentra h ABDC .72 12.0 ...dd 10.73 5.75 79 6.00 -28.5AlderBioPh ALDR ... ... ...dd 20.87 9.55 705 13.72 +19.8AldeyraTh ALDX ... ... ... 16.70 5.55 379 12.15 +78.7Alexion lf ALXN ... ... 47 144.91 102.10 1577 123.99 +3.7Alico ALCO .24 .7 ...dd 34.65 25.55 8 33.08 +12.1AlignTech ALGN ... ... ...cc 398.88 185.49 1657 316.03 +42.2AlimerSc h ALIM ... ... ...dd 1.46 .74 61 .93 -29.9Alkermes ALKS ... ... ...dd 71.22 38.23 454 42.53 -22.3Allakos n ALLK ... ... ... 49.11 26.00 179 34.07 +9.0AllgnceBc n ABTX ... ... 29 46.85 34.90 38 41.46 +10.1tAllegiantT ALGT 2.80 2.4 9 181.45 117.30 194 114.60 -25.9AllegMrg n ALGR ... ... ... 9.60 9.02 28 9.57 +.3AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .39 +5.4AllegMrg un ALGRU ... ... ... 10.40 10.04 7 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 26 10.14 +.8All MMA n AMMA ... ... ... 2.38 .15 408 .30 -74.1AllnceRes ARLP 2.08f 10.2 5 21.90 15.55 334 20.39 +3.5 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.17 +3.8AlliedMot AMOT .12 .3 44 55.47 26.25 29 45.21 +36.6Alliqua rs ALQA ... ... ...dd 3.85 1.58 7 2.14 +18.2AllotComm ALLT ... ... ...dd 6.55 4.74 35 6.04 +13.3AllscriptH MDRX ... ... ...dd 16.13 10.78 2172 13.49 -7.3tAlnylamP ALNY ... ... ...dd 153.99 80.95 1196 80.99 -36.3tAlphaOmg AOSL ... ... 9 18.72 9.81 186 9.83 -39.9Alphabet C GOOG ... ... 30 1273.89 960.52 2573 1081.22 +3.3Alphabet A GOOGL ... ... 33 1291.44 977.08 2922 1092.16 +3.7Alphatc rs ATEC ... ... ... 4.27 2.31 49 2.95 +10.9AlpImmu n ALPN ... ... ...dd 12.50 4.89 8 5.31 -52.6AlpsRtSec n SWIN ... ... ... 33.55 28.14 8 30.74 +3.3AltaMesa n AMR ... ... ...dd 10.79 3.76 1389 3.90 -60.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2tAltaba AABA ... ... ...cc 82.45 61.44 16587 58.41 -16.4Altair A n ALTR ... ... ...dd 43.99 16.55 530 35.70 +49.2Altisrce n ASPS ... ... 2 37.86 23.18 76 30.16 +7.7AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 441 14.26 +41.6AmalBk n AMAL ... ... ... 19.87 16.00 70 19.60 +18.8Amarin AMRN ... ... ... 20.50 2.35 10704 17.33 +332.3Amazon AMZN ... ... ...cc 2050.50 962.50 10864 1755.25 +50.1AmbacF wt AMBCW ... ... ... 8.08 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 346 19.64 +22.9tAmbarella AMBA ... ... ...cc 66.23 33.81 1377 31.84 -45.8Amdocs DOX 1.00 1.6 17 71.72 61.00 1048 62.87 -4.0Amedica rs AMDA ... ... ... 6.94 .18 707 .26 -92.0Amedisys AMED ... ... 67 127.38 45.60 361 117.32 +122.6AMERCO UHAL 1.50e ... 17 400.99 317.43 37 337.07 -10.8AmeriHld n AMRH ... ... ... 13.50 .70 95 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 9.3 19 6.50 5.25 229 5.38 -11.1AmCarM CRMT ... ... 15 89.85 40.15 63 72.39 +62.1tAmAirlines AAL .40 1.3 5 59.08 33.41 20496 31.61 -39.2AmElTech AETI ... ... ...dd 2.53 .62 33 .73 -51.3AmFinTr n AFIN 1.10 7.4 ... 18.50 13.15 358 14.96 -.3AmerNtl AMNB 1.00 2.7 15 43.00 34.95 31 37.40 -2.3AmNatIns ANAT 3.28 2.6 22 134.03 112.89 30 127.31 -.7AmOutBr AOBC ... ... 39 15.95 8.32 908 14.32 +11.5AmPubEd APEI ... ... 22 46.15 19.30 61 30.24 +20.7AmRailcar ARII 1.60 3.5 6 48.06 34.76 91 45.44 +9.1AmrRvr AMRB .20 1.3 27 17.50 12.21 1 15.06 -1.2ASoft lf AMSWA .44 3.7 35 18.94 11.19 252 12.00 +3.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 204 6.44 +77.4tAWoodmk AMWD ... ... 20 148.44 70.94 356 70.91 -45.6AmerisBc ABCB .40 .9 17 59.05 44.03 238 44.83 -7.0Amerisafe AMSF .88 1.4 24 67.82 52.00 49 62.42 +1.3AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 11 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 1 28.70 -1.0AmesNatl ATLO .92f 3.3 17 32.15 26.00 10 27.90 +.2Amgen AMGN 5.28 2.6 17 210.19 163.31 3215 201.20 +15.7AmicusTh FOLD ... ... ... 17.62 11.57 2415 11.93 -17.1tAmkorTch AMKR ... ... 6 11.88 6.77 998 6.66 -33.7Amphastar AMPH ... ... ... 20.45 14.40 126 18.70 -2.8AmpOnRt ef IBUY ... ... ... 54.55 35.84 698 44.44 +8.7AmtechSys ASYS ... ... ... 15.45 4.56 105 4.74 -52.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 42

Amyris rs AMRS ... ... ...dd 9.29 2.82 1835 8.86 +136.3AnalogDev ADI 1.92 2.3 22 103.59 80.95 8506 83.90 -5.8Anaptys n ANAB ... ... ... 134.00 34.56 484 82.99 -17.6Anavex rs AVXL ... ... ...dd 5.15 1.85 146 2.45 -23.9AnchBcWA ANCB ... ... 19 30.05 24.00 2 27.46 +10.7Andersons ANDE .66 1.9 28 41.70 29.60 131 35.65 +14.4AngioDyn ANGO ... ... 26 24.49 15.16 186 19.97 +20.1AnikaTh ANIK ... ... 20 69.81 28.54 73 40.73 -24.4AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 44 190.45 125.19 877 155.71 +5.5AntaresP ATRS ... ... ...dd 4.09 1.58 3534 3.37 +69.3Apellis n APLS ... ... ... 32.00 12.45 310 15.11 -30.4ApogeeE APOG .63 1.6 14 51.33 37.24 142 39.77 -13.0ApollEnd rs APEN ... ... ... 9.65 3.75 75 6.50 +16.1ApolloInv AINV .60 11.1 ... 6.18 5.18 1100 5.41 -4.4ApolMed n AMEH ... ... ... 30.00 10.00 28 18.42 -23.3AppFolio n APPF ... ... ...cc 91.49 37.56 220 63.38 +52.7Appian A n APPN ... ... ... 43.61 19.62 1065 24.28 -22.9Apple Inc AAPL 2.92 1.3 25 233.47 150.24 40962 216.36 +27.8ApplRecy h ARCI ... ... ...dd 1.68 .59 43 .77 -26.0AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.07 1.10 98 1.39 -12.6AppGenTc AGTC ... ... ...dd 7.50 3.25 86 6.35 +76.4tApldMatl AMAT .80 2.3 10 62.40 35.69 23884 34.43 -32.6tApldOptoel AAOI ... ... 13 62.30 22.12 1003 21.32 -43.6Approach AREX ... ... 9 4.21 1.96 185 2.11 -28.7Apptio n APTI ... ... ... 41.36 18.16 625 29.76 +26.5ApricusB rs APRI ... ... ...dd 3.34 .25 375 .29 -84.0AptevoTh n APVO ... ... ... 6.35 2.25 77 4.33 +2.1Aptinyx n APTX ... ... ... 32.25 17.35 43 27.81 +37.7AptoseB g APTO ... ... ...dd 4.55 1.30 472 2.14 -4.5AquaMetal h AQMS ... ... ...dd 7.14 1.42 365 2.45 +15.0AquaB Tc n AQB ... ... ...dd 9.99 2.25 10 3.00 -14.8tAquestTh n AQST ... ... ... 20.70 14.67 108 14.42 -10.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 206 2.62 -77.7ArQule ARQL ... ... ...dd 7.21 .97 1533 4.06 +146.1Aradigm h ARDM ... ... ...dd 7.35 1.03 43 1.30 -80.6AratanaTh PETX ... ... ...dd 7.28 3.67 224 5.57 +5.9tArbutusB g ABUS ... ... ...dd 12.60 4.30 3424 4.57 -9.5ArcBest ARCB .32 .8 14 51.45 29.40 313 40.71 +13.9ArcadB rsn RKDA ... ... ... 66.56 3.60 978 5.28 -4.0ArchCap s ACGL ... ... 25 34.20 25.71 1199 28.09 -7.2tArchCap pfF ACGLO 1.36 6.1 ... 25.99 22.03 46 22.29 -12.0ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.50 90 22.06 -12.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.50 2.26 33 3.55 -11.5ArcoPlat n ARCE ... ... ... 25.59 20.60 186 21.49 -8.6ArcturusT rs ARCT ... ... ... 15.19 4.78 10 7.29 -8.3Ardelyx ARDX ... ... ... 8.65 3.58 283 3.82 -42.1ArenaPh rs ARNA ... ... ...dd 50.05 24.33 754 38.99 +14.8AresCap ARCC 1.56f 9.4 8 17.58 15.03 2083 16.60 +5.6Argenx n ARGX ... ... 89 103.00 22.21 288 63.81 +1.1AridisPh n ARDS ... ... ... 13.85 11.25 2 12.62 -2.9ArkRst ARKR 1.00 4.3 85 29.49 20.20 1 23.05 -14.7Arotech ARTX ... ... 20 4.25 2.70 134 3.01 -15.2ArrayBio ARRY ... ... ...dd 20.21 9.98 2481 12.92 +.9ArrisIntl ARRS ... ... 27 30.00 22.33 900 23.39 -9.0ArrowFn AROW 1.04b 2.9 15 38.98 29.91 11 36.48 +10.7ArrCountR n DWCR ... ... ... 33.04 27.47 27.51 -8.9ArwDWATc DWAT .09e .7 ...q 12.84 11.29 1 12.20 +4.8ArrowPhm ARWR ... ... ...dd 22.39 3.01 4327 12.64 +243.5Arsanis n ASNS ... ... 2 28.69 1.50 191 1.78 -86.1ArtesRes ARTNA .97f 2.7 24 43.22 32.00 16 35.90 -6.9ArtsWay ARTW .05 2.2 ...dd 5.45 2.20 10 2.30 -22.9Arvinas n ARVN ... ... ... 21.25 14.00 122 14.44 -10.0AscenaRtl ASNA ... ... ...dd 5.29 1.69 1481 4.26 +81.3Ascendis n ASND ... ... ... 76.99 31.56 53 61.98 +54.7AscentCap ASCMA ... ... ... 14.12 .76 52 1.33 -88.4AsiaPWire APWC .08e 3.3 ... 3.05 2.26 0 2.44 -11.3AspenGp n ASPU ... ... ... 9.61 5.85 86 6.50 -27.1AspenTech AZPN ... ... 28 118.86 61.71 533 101.14 +52.8tAssembBio ASMB ... ... ...dd 67.36 25.14 181 24.75 -45.3AssertThr ASRT ... ... ...dd 9.48 4.31 392 5.55 -31.1AstaFd lf ASFI 5.30e ... ... 5.30 2.80 6 3.95 +14.7Astec ASTE .44f .9 17 64.80 44.92 110 49.87 -14.8AstroNova ALOT .28 1.4 42 23.95 11.00 14 20.68 +49.3Astronics ATRO ... ... 41 49.45 30.56 102 37.75 -9.0Astrotch rs ASTC ... ... ...dd 8.15 1.64 2394 2.69 -19.7AsureSftw h ASUR ... ... ...dd 19.78 10.08 361 10.79 -23.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 538 35.53 +96.3athenahlth ATHN ... ... 78 163.94 111.61 276 121.83 -8.4Athenex n ATNX ... ... ... 20.90 13.28 259 13.57 -14.7Athersys ATHX ... ... ...dd 3.09 1.29 1019 2.06 +13.8AtlanAmer AAME .02 .8 ...dd 4.00 2.20 3 2.60 -23.5AtlCapBc n ACBI ... ... 22 21.60 15.20 196 16.64 -5.5AtlanticaYd AY 1.26e 6.3 30 25.99 18.00 318 20.09 -5.3Atlanticus ATLC ... ... ... 4.91 1.52 20 3.41 +42.1AtlasAir AAWW ... ... 6 75.29 50.65 563 53.72 -8.4AtlasFin AFH ... ... ...dd 21.50 8.05 11 9.63 -53.1AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.43 4 25.85 -.8Atlassian n TEAM ... ... ...dd 98.21 38.63 2381 78.65 +72.8Atomera n ATOM ... ... ...dd 8.00 2.45 90 5.89 +36.0AtriCure ATRC ... ... ...dd 36.49 14.88 392 30.50 +67.2sAtrion ATRI 5.40f .8 54 705.00 516.85 20 680.00 +7.8AttisInd hn ATIS ... ... ... 3.63 .23 888 .34 -67.9AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 241 15.53 +122.5aTyrPhm h LIFE ... ... ... 6.50 .60 284 .68 -80.6AubNB AUBN .96 2.4 18 53.96 33.22 2 39.24 +.9Audentes n BOLD ... ... ...dd 46.18 24.51 1252 29.83 -4.6AudioEye n AEYE ... ... ... 10.24 7.00 2 8.40 +15.1AudCodes AUDC .20p ... 24 11.48 6.15 106 9.22 +25.3AuriniaPh AUPH ... ... ...dd 7.60 4.41 744 5.76 +27.2AuroraMob n JG ... ... ... 11.72 5.00 50 6.29 -28.5tAutoWeb AUTO ... ... 7 9.91 2.62 56 2.58 -71.4Autodesk ADSK ... ... ...dd 159.94 101.55 3845 133.50 +27.3Autolus n AUTL ... ... ... 33.50 19.17 34 24.65 -1.4AutoData ADP 2.76f 1.9 38 153.51 107.61 2722 141.78 +21.0AvadelPh AVDL ... ... ...dd 11.93 3.98 73 4.59 -44.0tAveThera n ATXI ... ... ... 5.90 2.36 17 2.10 -42.0AVEO Ph h AVEO ... ... ...dd 3.87 1.86 2560 2.74 -1.8AviatNet rs AVNW ... ... ...dd 19.07 12.90 14 16.25 +7.1AvidBios rs CDMO ... ... ...dd 8.44 2.24 308 5.39 +38.9AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 268 5.66 +5.0Avingr nrs AVGR ... ... ...dd 16.40 .95 279 1.15 -84.2AvisBudg CAR ... ... 10 50.88 29.94 1699 30.56 -30.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 2 10.05 +1.3Avnet AVT .80f 2.0 11 49.41 37.09 1166 39.90 +.7AvroBio n AVRO ... ... ... 53.70 20.30 144 23.75 -23.9Aware AWRE ... ... 33 4.87 3.00 5 3.61 -19.8tAxcelis rs ACLS ... ... 5 37.05 17.42 314 17.33 -39.6AxoGen AXGN ... ... ...dd 56.85 18.10 906 32.95 +16.4AxonEntpr AAXN ... ... ...cc 76.45 20.57 1078 57.66 +117.6AxosFinl 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 7.20 1.02 757 2.09 -60.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 178 3.11 -44.5tAytuBioS rs AYTU ... ... ... 136.40 1.10 566 1.12 -97.5AzurRx n AZRX ... ... ... 4.08 2.20 38 2.23 -38.7B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.39 -49.0BRileyFn RILY .49e 2.4 21 23.70 15.75 46 20.70 +14.4BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 3 25.62 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 3 25.35 -2.0BRileyF27 n RILYG ... ... ... 25.90 24.49 8 24.89 -1.9BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 7 25.94 +3.4BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.78 8 25.10 +.9BCB Bc BCBP .56 4.1 14 16.10 13.43 10 13.66 -5.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.40 -.4BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1739 11.04 -26.9BIO-key n BKYI ... ... ... 3.64 1.20 3 1.36 -23.2BJsRest BJRI .44 .7 27 76.50 29.40 554 65.89 +81.0BMC Stock BMCH ... ... 19 25.70 17.10 626 17.71 -30.0BOK BOKF 2.00f 2.1 16 107.00 80.11 268 95.23 +3.2tBOK 56 n BOKFL 1.34 5.7 ... 26.09 24.12 15 23.60 -7.8BOS Ltd BOSC ... ... ...dd 2.97 1.71 2 2.32 +5.7BSB Bcp BLMT ... ... 18 36.50 27.75 16 31.86 +8.9tBaidu BIDU ... ... 7 284.22 198.19 4538 194.26 -17.1Balchem BCPC .42f .4 44 117.79 70.23 109 100.45 +24.6BallardPw BLDP ... ... ...dd 5.94 2.57 2313 3.65 -17.2BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 42 60.80 +18.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.01 3 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 8.13 214 9.47 -4.1Bandwith n BAND ... ... 41 57.00 18.05 149 49.71 +115.0BankOZK OZK .84f 2.2 12 53.70 37.09 1051 38.03 -21.5BkCmcCA BOCH .16 1.3 15 13.21 8.40 40 11.90 +3.5BankMarin BMRC 1.28f 1.6 22 90.85 63.50 12 82.31 +21.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 1 50.79 +6.4BkPrince n BPRN ... ... ... 35.45 30.03 5 30.62 -10.8BankSC BKSC .60a 3.0 19 22.50 15.96 3 20.07 +14.3BkofJames BOTJ .24 1.5 16 18.00 14.23 4 15.70 +5.2Bank7 n BSVN ... ... ... 20.74 18.05 57 18.37 -3.8BankFncl BFIN .36f 2.3 23 18.62 14.79 46 15.38 +.3BankwellF BWFG .48 1.6 15 37.95 30.11 15 30.65 -10.7Banner Cp BANR 1.44f 2.4 18 67.11 52.20 156 60.62 +10.0Baozun n BZUN ... ... ...cc 67.41 26.77 2795 36.31 +15.1BiPTrLBear DLBS ... ... ...q 24.00 14.82 10 23.35 +42.9BiP10yTBear DTYS ... ... ...q 25.82 16.37 24 25.22 +38.2BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 0 30.70 -.2BiPUrFlat FLAT ... ... ...q 68.94 60.23 4 64.05 +3.7BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 42.00 32.14 3 41.59 +18.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 32.72 21.14 2 31.67 +44.2BarHilc n BHAC ... ... ... 12.00 10.31 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 27 98.76 56.10 53 64.89 +.6BassettF BSET .50 2.3 43 40.95 19.90 63 21.50 -42.8BayCom n BCML ... ... 57 26.94 22.49 7 25.71 +11.3BeacnRfg BECN ... ... 18 66.48 31.53 1932 33.28 -47.8BeasleyB BBGI .20 3.2 2 14.40 6.00 53 6.31 -52.9BedBath BBBY .64 4.6 5 24.74 13.78 4455 13.97 -36.5BeiGene n BGNE ... ... ...dd 220.10 77.54 405 130.23 +33.3BelFuse A BELFA .24 1.2 20 28.70 15.24 0 19.60 -10.2BelFuseB BELFB .28 1.2 23 33.45 17.10 18 23.90 -5.1Belleroph n BLPH ... ... ...dd 3.30 .47 375 1.10 -57.4BellicumP BLCM ... ... ...dd 11.50 5.02 342 5.30 -37.0BenefBncp BNCL .24a 1.4 ... 18.60 14.75 390 17.19 +4.5Benetfoc BNFT ... ... ...dd 44.70 21.75 433 32.82 +21.6Benitec wt BNTCW ... ... ... .47 .12 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.38 -19.7BerryPet n BRY ... ... ... 18.55 11.71 555 16.53 +24.8Beyondsp n BYSI ... ... ... 39.47 19.15 28 20.79 -28.5Big 5Sprt BGFV .60 11.4 5 9.75 4.65 213 5.25 -31.0BigRockP n BRPA ... ... ...dd 10.93 9.58 10.02 +3.5BigRock 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 ... ... 44 22.70 9.09 3833 12.42 +10.5BioTechne TECH 1.28 .7 55 206.04 120.92 291 182.40 +40.8BioDlvry lf BDSI ... ... ...dd 3.50 1.70 981 3.40 +15.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 3.10 -31.9BioLifeSol BLFS ... ... ... 26.35 4.63 154 12.70 +111.7BioLneRx h BLRX ... ... ... 1.84 .78 3947 1.30 +19.3tBioSigTc n BSGM ... ... ... 7.13 5.10 30 5.05 -24.3tBioXcelT n BTAI ... ... ...dd 14.79 6.35 23 5.90 -46.5BioanlySys BASI ... ... 28 2.95 1.37 2 1.42 -42.0Bioblast rs ORPN ... ... ... 5.99 1.03 20 1.42 -38.0tBiocept rs BIOC ... ... ... 39.60 2.25 264 2.27 -89.1Biocryst BCRX ... ... ...dd 8.13 4.12 377 6.61 +34.6Biofront n BFRA ... ... ... 17.98 11.25 20 13.50 +10.8Biogen BIIB ... ... 21 388.67 249.17 1060 337.53 +6.0BioMarin BMRN ... ... ...dd 106.20 75.81 2203 98.44 +10.4Biomeri n BMRA ... ... ... 9.32 2.69 29 3.41 -8.8Bionano n BNGO ... ... ... 10.00 5.51 12 6.58 -5.9BiondVax n BVXV ... ... ... 7.85 4.60 5 5.42 +1.1BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 435 2.97 +2.1BioSpecif BSTC ... ... 34 62.50 38.05 29 57.25 +32.1BioTelem BEAT ... ... ...cc 66.02 23.30 691 52.41 +75.3BisnCap n BCAC ... ... ... 10.50 9.67 2 10.27 +4.1BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 1 10.95 +6.6BisnCap rt BCACR ... ... ... .63 .25 0 .49 +29.3BlackBox BBOX .48 46.6 ...dd 4.15 .75 151 1.03 -71.0BlRidgAc n BRAC ... ... ... 12.11 9.52 9.89 +2.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1 BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 58.11 31.53 785 42.97 +31.0BlkRkCap BKCC .72 12.3 84 7.49 5.48 559 5.87 -5.8BlTCP Cap TCPC 1.44 10.2 10 16.65 13.72 310 14.13 -7.5Blckbaud BLKB .48 .7 49 120.35 69.62 890 73.10 -22.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 196 1.97 -36.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 839 20.03 -6.1Blucora BCOR ... ... ...cc 41.35 19.05 569 34.38 +55.6BlueBird BLBD ... ... 10 26.95 15.66 225 23.25 +16.8BlueHBcp BHBK .80 3.3 30 25.80 18.45 236 24.26 +20.7BluebBio BLUE ... ... ...dd 236.17 125.30 1309 127.73 -28.3BlueknEP BKEP .32m 15.2 ... 5.95 2.09 106 2.10 -58.8Bluekn pf BKEPP .72 11.4 ... 8.00 5.99 17 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 57.44 329 66.86 -11.3Boingo WIFI ... ... ...dd 35.98 20.02 1072 31.27 +39.0Bojangles n BOJA ... ... 10 17.10 11.35 182 16.09 +36.4BonsoElec BNSO ... ... ... 5.04 2.16 5 2.79 +13.9BookingHl BKNG ... ... 25 2228.99 1630.56 632 1788.74 +2.9BorqsTch BRQS ... ... 73 10.00 4.00 0 4.40 -19.3BosOma n BOMN ... ... ... 35.49 16.17 40 27.95 -13.7BostPrv BPFH .48 3.4 18 17.85 13.20 364 14.08 -8.9BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 88 74.05 31.75 541 63.98 +84.5tBoxlight n BOXL ... ... ...dd 17.40 2.56 48 2.46 -57.5Brainstorm BCLI ... ... ...dd 5.35 2.88 72 3.58 -8.7BridgeBcp BDGE .92 2.9 17 38.00 31.72 48 32.01 -8.5Bridglne rs BLIN ... ... ... 4.45 .79 165 .88 -63.8BridgBcs n BWB ... ... ... 13.87 12.29 91 12.69 +.6BridgfdFds BRID ... ... 16 21.55 12.20 2 16.25 +29.5Brightcove BCOV ... ... ...dd 10.75 6.30 322 7.84 +10.4BrghtFn n BHF ... ... ...dd 67.55 39.24 2092 44.95 -23.3BrghtFn pf n BHFAL ... ... ... 25.16 23.52 101 24.16 -3.4BroadcInc AVGO 7.00 3.0 ... 285.68 197.46 5607 231.83 -9.8BroadVis BVSN ... ... ...dd 4.50 1.59 4 1.90 -47.2BrdwyFn h BYFC ... ... ...cc 2.60 1.25 12 1.29 -45.3BroadwdE BWEN ... ... ...dd 3.37 2.01 14 2.15 -21.0BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 2380 20.03 -9.6BrkdPr A n BPR ... ... ... 21.16 19.19 1457 19.98 -3.9BrdPr pf n BPRAP 1.59 6.5 ... 25.00 23.52 60 24.60 -.4BrklneB BRKL .40 2.4 18 19.35 14.45 297 16.74 +6.6BrooksAuto BRKS .40 1.3 31 39.75 21.75 693 30.42 +27.5BrukerCp BRKR .16 .5 28 36.53 28.13 819 31.50 -8.2BrynMawr BMTC 1.00f 2.2 26 50.35 40.80 34 45.94 +3.9Bsquare BSQR ... ... ...dd 5.55 1.75 30 2.25 -51.6tBldrFstSrc BLDR ... ... 11 23.28 13.46 1141 13.48 -38.1BusinFst n BFST .32 1.2 42 30.00 23.10 10 26.04 +3.1C -:C&F Fnc CFFI 1.44f 2.6 17 67.40 45.28 3 55.01 -5.2CA Inc CA 1.02 2.4 22 44.25 31.45 22392 42.83 +28.7CAS Med CASM ... ... ...dd 2.70 .59 88 2.00 +159.7CASI Phr h CASI ... ... ...dd 8.89 1.82 186 3.58 +10.2CB FnSvcs CBFV .88 3.1 19 36.95 27.53 6 28.82 -3.9CBAK En h CBAK ... ... ... 2.15 .49 76 .65 -55.9CBM Bcp n CBMB ... ... ... 13.20 12.51 116 12.61 -1.5CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 104.20 -16.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 64 35.01 +18.0tCDK Globl CDK .60 1.1 23 76.04 57.96 1763 57.14 -19.8CDW Corp CDW .84 1.0 28 90.50 65.59 1199 81.35 +17.1tCEVA Inc CEVA ... ... 26 51.80 25.01 150 24.81 -46.2CH Robins CHRW 1.84 2.0 28 101.20 75.39 1858 92.55 +3.9CHF Sol rs CHFS ... ... ...dd 24.45 .93 39 1.20 -65.3CHS Inc pf CHSCP 2.00 7.2 ... 30.98 27.57 27 27.92 -7.4CHS pfB CHSCO 1.97 7.2 ... 29.83 27.01 25 27.35 -5.1CHS pfB2 CHSCN 1.78 7.0 ... 29.20 25.33 19 25.50 -6.8CHS pfB3 CHSCM 1.69 6.7 ... 27.84 25.05 45 25.30 -4.4CHS pfB4 CHSCL 1.88 7.0 ... 28.92 26.30 54 26.82 -4.7CIM CmTr CMCT .50a 2.9 46 20.40 11.75 11 17.08 -10.6CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 70 8.49 +54.1CM Finan CMFN 1.00 11.6 8 9.90 7.40 13 8.64 +6.0CM Fin23 n CMFNL ... ... ... 27.77 24.78 4 25.24 +.6CM SevSt n CMSS ... ... ... 11.00 9.59 95 10.07 +4.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 4 10.74 +7.8CM SevSt rt CMSSR ... ... ... .65 .01 3 .48 +50.0CME Grp CME 2.80a 1.6 39 182.97 132.33 2404 180.25 +23.4CNBFnPA CCNE .68f 2.4 15 32.86 25.25 14 28.90 +10.1CPI Crd rs PMTS ... ... ... 7.80 1.93 27 2.75 -25.1CPS Tech CPSH ... ... 22 2.20 1.04 23 1.30 -21.7CRA Intl CRAI .68 1.5 22 58.75 41.33 51 45.13 +.4CRISPR n CRSP ... ... ... 73.90 16.51 1458 36.64 +56.0CSG Sys CSGS .84 2.2 24 48.82 36.38 150 37.37 -14.7CSI Comp CCLP .75 12.8 ...dd 8.05 4.51 83 5.86 +7.1CSP Inc CSPI .60f 4.5 29 18.89 8.75 2 13.21 -16.5CSW Ind n CSWI ... ... 35 57.20 41.57 64 50.31 +9.5CSX CSX .88 1.3 10 76.24 48.26 10773 69.56 +26.4CTI BioP rs CTIC ... ... ...dd 5.36 1.70 274 1.95 -27.2CTI Inds CTIB ... ... ... 5.09 2.93 6 3.83 -6.0tCUI Glbl CUI ... ... ...dd 4.35 2.13 57 2.10 -23.6CVB Fncl CVBF .56 2.5 19 25.49 21.64 654 22.18 -5.9CVD Eqp CVV ... ... 15 13.50 5.25 3 6.07 -47.8CabotMicro CCMP 1.60 1.7 29 123.76 80.45 288 94.23 +.2Cadence CDNS ... ... 39 47.40 35.49 2740 39.48 -5.6Cadiz h CDZI ... ... ...dd 14.75 8.85 132 10.98 -22.9CaesarStne CSTE .44e 2.7 34 29.90 12.50 174 16.36 -25.6CaesarsEnt CZR ... ... ...dd 14.50 8.55 23720 9.10 -28.1CafePress PRSS ... ... ...dd 2.18 1.12 15 1.46 -20.9Cal-Maine CALM .44e 1.0 10 52.30 39.50 425 45.06 +1.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 36 4.83 +37.6CalaCvHi CHY 1.02 9.3 ...q 13.73 10.60 498 10.91 -7.9CalaCvOp CHI .96 9.3 ...q 12.94 10.01 679 10.34 -7.6CalaCv&Inc CCD 2.00 10.4 ...q 22.99 18.15 233 19.28 -3.9tCalaGDyIn CHW .84 10.7 ...q 9.87 8.28 959 7.86 -13.4tCalaGTR CGO 1.20 9.7 ...q 16.34 12.37 53 12.36 -17.9CalaStrTR CSQ .99 8.0 ...q 13.62 11.00 602 12.32 +2.0CalAmp CAMP ... ... 48 25.45 19.31 396 19.48 -9.1CalavoGr h CVGW 1.00f 1.0 38 108.00 68.70 77 95.94 +13.7Calithera CALA ... ... ...dd 18.35 4.05 692 5.80 -30.5tCalumetSp CLMT ... ... ...dd 9.95 6.10 321 5.99 -22.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 69 13.54 -38.5CambLrn ABCD 1.36 11.6 38 13.98 5.19 144 11.77 +107.2CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 4 86.00 +7.8CamdnN s CAC 1.20 2.8 22 47.86 40.25 27 42.95 +1.9Camtek h CAMT .56 7.3 12 11.11 5.15 270 7.66 +33.9CdnSolar CSIQ ... ... 5 19.09 11.37 499 14.20 -15.8CancrGen h CGIX ... ... ...dd 3.50 .82 78 .89 -51.9CantbryPk CPHC .28 1.9 23 17.72 11.75 1 14.95 -8.0CpStarFn n CSTR .04p ... 47 22.22 15.88 27 16.50 -20.6CapBcp n CBNK ... ... ... 13.19 12.50 8 12.85 +.4CapCtyBk CCBG .36f 1.5 21 26.50 20.22 20 24.16 +5.3CapProd CPLP .32 11.4 16 3.60 2.69 392 2.80 -16.7CapSwst CSWC 1.36f 7.1 19 19.80 14.85 24 19.10 +15.4CapitalaF CPTA 1.00 11.7 12 9.28 6.88 52 8.57 +17.7Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 24.95 -1.0CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 309 12.94 -3.5tCapricor CAPR ... ... ...dd 3.19 .95 350 .90 -43.0CpstnTur rs CPST ... ... ...dd 1.90 .69 703 .98 +27.3CarGurus n CARG ... ... ...cc 57.25 25.85 1522 43.00 +43.4CaraThera CARA ... ... ...dd 24.30 11.11 713 18.77 +53.3tCarbBlk n CBLK ... ... ...dd 35.00 17.78 696 16.51 -31.0Carbonite CARB ... ... ...cc 43.63 20.50 430 32.36 +28.9CardiovSys CSII ... ... ... 40.00 20.58 220 34.66 +46.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 229 20.97 +56.8Cardtronic CATM ... ... 23 39.10 15.80 550 32.60 +76.0CareTrust CTRE .82 4.7 34 19.76 12.73 495 17.53 +4.6CareDx h CDNA ... ... ...dd 29.60 4.92 772 22.50 +206.5CareerEd CECO .30f 2.1 ...dd 19.07 10.13 348 14.16 +17.2CarlyleGp CG 1.38e 6.9 8 25.90 19.50 1564 20.07 -12.4tCarlGp pfA TCGP 1.47 6.8 ... 25.85 21.64 74 21.61 -14.8CaroFin s CARO .28 .8 19 45.58 34.73 45 36.70 -1.2CarolTrBk CART ... ... 31 10.00 7.40 5 8.36 -12.5Carrizo CRZO ... ... 48 31.57 13.50 2208 22.80 +7.1CarrolsRst TAST ... ... 18 16.40 9.90 161 14.25 +17.3CarverBc lf CARV ... ... 41 11.94 2.01 11 4.07 +40.0CasaSys n CASA ... ... 71 34.21 11.26 694 13.51 -23.9CasellaW CWST ... ... ...dd 33.94 17.52 361 28.58 +24.2Caseys CASY 1.16 .9 29 130.74 90.42 272 122.73 +9.6CassInfo CASS 1.04 1.6 31 74.49 54.37 36 63.93 +9.8Catabasis n CATB ... ... ... 2.64 .61 699 .73 -51.3CatalstB rs CBIO ... ... ...dd 37.00 4.15 168 10.07 -26.2CatalystPh CPRX ... ... ...dd 4.51 2.18 848 3.32 -15.1Catasys n CATS ... ... ... 14.29 3.30 113 9.50 +153.3CathayGen CATY .96 2.3 16 45.59 38.46 470 41.84 -.8CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 32 261.80 139.50 54 215.39 +41.1CecoEnv CECE .30 3.9 ... 9.42 4.00 55 7.70 +50.1Celcuity n CELC ... ... ... 31.00 12.01 23 24.27 +28.1Celgene CELG ... ... 25 140.20 74.13 4528 84.23 -19.3Celgene rt CELGZ ... ... ... 2.65 .11 69 1.27 +30.9CelldexTh CLDX ... ... ...dd 3.26 .40 1244 .42 -85.2CellectBio n APOP ... ... ... 13.50 4.40 12 4.77 -31.8CellectB 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 2.03 143 2.53 -81.5Cellectis n CLLS ... ... ...dd 38.85 22.62 211 26.68 -8.5CallularBio CBMG ... ... ...dd 25.00 9.25 47 17.45 +55.1Celsion rs CLSN ... ... ...dd 5.90 1.75 75 2.68 CelsiusH n CELH ... ... ... 6.05 3.05 120 3.46 -34.1Celyad n CYAD ... ... ... 63.19 23.64 4 24.31 -43.6Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.25 85 1.37 -46.3Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.53 -26.7CntRsDvA CDEV ... ... ... 23.12 15.78 2805 21.26 +7.4CntrStBk CSFL .40 1.5 ... 32.27 25.03 459 27.38 +6.4CEurMed CETV ... ... ...dd 5.20 3.40 79 3.50 -24.7CentrlFd rs CFBK ... ... 30 16.95 12.32 1 14.71 -2.7tCentGard lf CENT ... ... 18 45.02 34.81 141 34.41 -11.6tCenGrdA lf CENTA ... ... ... 41.97 31.80 328 31.40 -16.7CntlVyCm CVCY .32f 1.5 17 22.34 18.05 15 20.77 +2.9CentAl CENX ... ... 15 24.77 9.85 2255 10.18 -48.2CntyBcMA CNBKA .48 .6 ... 89.40 70.55 13 84.06 +7.4tCentCas CNTY ... ... 40 9.85 6.45 142 6.45 -29.4CeragonN CRNT ... ... ... 4.15 1.64 698 3.22 +62.6Cerecor n CERC ... ... ...dd 5.74 .85 43 4.36 +36.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 32 73.86 52.05 1693 62.96 -6.6CerusCp CERS ... ... ...dd 8.05 2.75 955 5.85 +73.1CescaTh h KOOL ... ... ... 4.63 .22 402 .36 -88.2ChaSerg un CTACU ... ... ... 10.05 10.00 16 10.04 Chaisma n CHMA ... ... ...dd 3.80 1.20 73 3.32 +95.3ChampO hrs CSBR ... ... ...dd 17.90 3.05 330 12.61 +225.0Changyou CYOU ... ... 5 27.77 12.68 148 13.35 -46.2Chantic rs BURG ... ... ... 5.15 1.81 15 2.18 -17.1CharlsCol h CTHR ... ... ...dd 1.60 .80 26 .86 -36.3ChartInds GTLS ... ... 44 80.31 40.54 712 66.61 +42.1ChartCm n CHTR ... ... ...cc 396.64 250.10 1379 310.13 -7.7ChkPoint CHKP ... ... 21 120.81 93.76 1381 110.18 +6.3CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 19 3.94 -62.3ChckPnt n CKPT ... ... ... 7.38 2.22 34 3.01 -22.4Cheesecake CAKE 1.32f 2.6 16 60.19 41.01 480 51.55 +7.0ChefsWhs CHEF ... ... 64 39.26 16.15 1086 32.04 +56.3Chembio CEMI ... ... ...dd 11.55 5.90 29 9.80 +19.5ChemFinl CHFC 1.36f 2.6 17 59.83 50.39 335 52.57 -1.7ChemoCntx CCXI ... ... 37 15.08 5.42 188 10.10 +69.7ChemungF CHMG 1.04 2.4 25 56.83 39.01 7 43.03 -10.5Cherokee h CHKE .20 25.0 ...dd 3.18 .38 222 .80 -57.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 25 9.20 +2.2ChkSoup pf CSSEP 2.44 9.4 ... 27.14 24.05 8 26.08 +4.7ChildPlace PLCE 2.00 1.6 29 161.65 99.90 644 127.43 -12.3Chimerix CMRX ... ... ...dd 5.94 3.57 113 3.83 -17.3ChAdvCns CADC ... ... ...dd 10.20 1.70 53 2.40 -44.2tChinaAuto CAAS ... ... 5 5.38 3.44 13 3.26 -32.1ChinaBio CBPO ... ... 19 107.44 71.85 116 74.06 -6.0ChinCer rs CCCL ... ... ... 4.28 1.21 6 1.33 -44.4ChiCmCr h GLG ... ... ... 4.00 .46 42 .58 -57.7ChiCustR n CCRC ... ... ... 35.10 7.90 20 13.54 -20.6ChiFnOnl JRJC ... ... ...dd 4.14 1.65 8 1.79 -33.2ChinaHGS HGSH ... ... 2 4.48 1.18 6 1.31 +6.7ChnaIntNt n CIFS ... ... ... 66.10 5.11 42 5.42 -87.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 435 1.63 +31.5ChinLend h CLDC .32e 29.4 ... 7.75 .77 300 1.09 -65.0ChinaNRes CHNR ... ... ... 4.23 1.65 17 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 1.04 17 1.20 -57.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 16 1.96 -24.3ChXDPlas CXDC ... ... 2 5.00 3.13 6 3.23 -29.8ChiCache lf CCIH ... ... ...dd 4.75 .93 79 1.03 -39.3ChinaNt rs CNET ... ... ...dd 11.90 1.00 49 1.42 +30.3ChipMOS IMOS 1.97e 13.3 19 21.73 12.69 14 14.83 -16.0 ChromaDx n CDXC ... ... ... 7.24 3.19 359 3.53 -40.0ChrchllD CHDN 1.52f .5 33 314.60 204.25 115 277.93 +19.4ChuysHldg CHUY ... ... 28 34.10 19.85 144 26.77 -4.6CideraTh n CDTX ... ... ...dd 8.80 3.65 54 4.10 -39.7Cimpress CMPR ... ... ...cc 171.76 99.01 155 116.51 -2.8CinnFin CINF 2.12 2.8 22 79.67 66.33 635 76.33 +1.8Cinedigm rs CIDM ... ... ... 1.81 .98 18 1.09 -27.3Cintas CTAS 1.62f .9 30 217.34 144.40 830 187.13 +20.1Cirrus CRUS ... ... 13 58.80 34.78 1005 35.46 -31.6Cisco CSCO 1.32 2.9 23 49.47 33.17 32455 45.63 +19.1CitiTrends CTRN .32 1.2 21 34.90 19.61 62 26.17 -1.1CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 124 1.71 -55.0Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 15 27.83 +16.0CtzCmtyBc CZWI .20f 1.5 16 14.25 13.00 14 13.55 +.4CitizFst CZFC .28e 1.1 16 27.10 21.51 0 26.15 +9.0CitizHold CIZN .96 4.1 17 24.75 21.18 1 23.60 +2.2CitrixSy s CTXS ... ... 29 116.82 79.13 3035 104.30 +18.5CtyHld CHCO 2.12f 2.8 21 83.27 64.32 34 75.73 +12.2CivistaBcsh CIVB .28 1.2 17 25.88 20.41 14 23.62 +7.4Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 12.00 6.35 53 10.47 +33.4CleanEngy CLNE ... ... ...dd 4.05 1.31 1048 2.35 +15.8tClearOne CLRO .28 16.4 ...dd 9.95 1.80 22 1.71 -80.9ClrAllCGr n CACG ... ... ... 31.85 26.37 14 29.51 +5.9ClrDvStr n YLDE ... ... ... 29.55 26.35 0 28.20 +2.0Cleareld CLFD ... ... 27 15.30 10.35 26 12.28 +.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 208 5.50 -21.4ClearSign CLIR ... ... ...dd 4.70 1.40 96 1.44 -60.0ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 37 10.01 -47.3CleBio hrs CBLI ... ... ...dd 4.25 1.76 9 1.98 -50.6tClovisOnc CLVS ... ... ...dd 86.26 28.62 1140 28.39 -58.3CoDiagn n CODX ... ... ... 6.85 1.45 48 2.31 -12.5CoStar CSGP ... ... 76 448.35 276.12 442 373.24 +25.7CoastFn n CCB ... ... ... 18.90 15.50 6 16.82 +2.6CoastwayB CWAY ... ... 76 28.25 19.80 28.24 +33.2CocaBtl COKE 1.00 .6 43 230.00 125.08 33 169.13 -21.4CocrystP n COCP ... ... ... 6.45 1.61 16 2.70 -41.4CodaOct n CODA ... ... ... 8.44 3.28 15 6.11 +28.0Codexis CDXS ... ... ...dd 19.60 5.70 589 16.28 +95.0CdrsVlly CVLY .62b 2.0 16 33.46 24.83 13 30.78 +11.8CoffeeH JVA ... ... 37 5.75 3.65 16 4.47 +5.0CogentC CCOI 2.08f 4.1 ...cc 57.65 35.75 369 50.48 +11.4Cognex s CGNX .18 .4 35 72.99 39.90 2121 45.61 -25.4CognizTch CTSH .80 1.1 22 85.10 69.69 4057 71.44 +.6CohBar n CWBR ... ... ... 10.79 3.76 74 3.86 -22.3tCoherent COHR ... ... 19 329.00 145.01 1011 135.81 -51.9CoherusBio CHRS ... ... ...dd 20.66 8.05 872 13.24 +50.5Cohu COHU .24 1.1 20 27.83 18.60 481 21.27 -3.1CollPlant n CLGN ... ... ... 8.99 4.70 1 5.18 -42.1CllctUnv CLCT .70 4.8 11 30.82 13.00 43 14.55 -49.2Collegium n COLL ... ... ...dd 29.90 9.01 505 17.20 -6.8Colliers CIGI .10 .2 23 84.20 46.60 44 66.22 +9.7ColonyBk CBAN .20 1.1 12 19.50 13.10 21 17.70 +21.2ColBnkg COLB 1.04 2.7 20 48.06 37.79 579 38.13 -12.2ColumFn n CLBK ... ... ... 17.73 15.30 117 16.07 +4.2ColuSprtw COLM .88 1.0 29 95.58 59.06 286 85.85 +19.4Colmbus CMCO .20 .6 96 45.85 34.19 89 35.45 -11.3tcomScore n SCOR ... ... ... 25.69 17.29 215 17.16 -29.9Comcast s CMCSA .76 2.2 16 44.00 30.43 25503 34.28 -14.1tCommScpe COMM ... ... 26 41.60 26.29 2106 25.86 -31.6CmcBMO CBSH .94f 1.4 19 72.55 52.07 1100 65.09 +16.6CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 3 25.50 -3.2CmclVehcl CVGI ... ... 33 13.90 6.58 242 7.99 -25.3CommSys JCS .16 5.4 ...dd 4.73 2.80 20 2.99 -16.0CmtyBkTr ESXB ... ... 23 10.05 7.90 20 9.01 +10.6CmtyFinCp TCFC .40 1.2 17 40.44 32.63 9 33.18 -13.4CommuFt n CFBI ... ... ... 13.30 10.53 13 11.75 +1.3CmtyHlt rt CYHHZ ... ... ... .04 .00 6827 .00 -42.9CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 34 45.72 -2.9CmtyWest CWBC .20 1.7 18 12.97 10.25 7 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 476 59.80 +13.9Compugn CGEN ... ... ...dd 5.00 2.25 90 3.25 +30.0CmptrPr CPSI .40 1.5 50 34.65 25.15 85 26.71 -11.1CmpTask CTG .24 4.8 ... 9.62 4.90 22 5.05 -1.0CmstkH rs CHCI ... ... ... 6.58 1.20 25 2.19 +28.8Comtech CMTL .40 1.3 26 36.94 19.30 157 31.94 +44.4ConatusPh CNAT ... ... 23 7.95 3.22 362 4.82 +4.3ConcertPh CNCE ... ... ...dd 30.71 12.33 149 14.00 -45.9Conformis n CFMS ... ... ...dd 4.17 .88 154 .90 -62.2ConiferH n CNFR ... ... ...dd 7.20 5.00 1 5.55 -4.3Conmed CNMD .80 1.1 25 83.49 49.09 196 71.13 +39.6Conns CONN ... ... 30 42.65 22.10 406 32.34 -9.0tConnectOne CNOB .30 1.3 21 31.40 23.25 97 23.16 -10.1ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 66 69.18 +20.5ConsolCom CNSL 1.55 11.5 ... 20.47 10.31 1270 13.53 +11.0ConsolWtr CWCO .34 2.6 39 15.35 11.20 30 13.24 +5.8ConstAlph n CNAC ... ... ... 10.15 9.55 202 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.75 +5.6ConstAl rt CNACR ... ... ... .95 .25 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 23 6.57 -42.9ConstPrt n ROAD ... ... ... 14.06 10.31 40 11.08 -8.4ConsuPtf CPSS ... ... 5 4.81 3.18 71 3.34 -19.5ContraFect CFRX ... ... ... 2.93 .85 75 1.79 +77.2ContraV rs CTRV ... ... ... 6.60 .50 326 .52 -82.1Control4 CTRL ... ... 40 37.62 20.50 1048 27.85 -6.4ConvrgOn n CVON .08 .9 ... 10.83 8.01 48 8.81 -11.7CoolHl rs AWSM ... ... ... 22.61 2.70 240 7.33 +2.0Copart s CPRT ... ... 29 67.08 35.26 3390 49.96 +15.7CorbusPhm CRBP ... ... ...dd 9.96 4.50 938 6.60 -7.0Corcept CORT ... ... 13 25.96 11.55 1001 13.59 -24.8CoreMrk s CORE .40 1.2 37 38.16 17.10 226 34.09 +7.9Corium CORI ... ... ...dd 13.93 7.17 207 8.33 -13.3CorOnDem CSOD ... ... ...dd 59.18 33.57 585 49.73 +40.8CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 46.45 37 57.38 +8.5CorvusPh n CRVS ... ... ...dd 17.00 6.81 147 8.65 -16.5Costco COST 2.28 1.0 31 245.16 154.11 2689 221.05 +18.8CountrP rs CPAH ... ... ...dd 7.30 1.92 6 2.06 -35.8CountyBcp ICBK .28 1.1 13 33.94 24.29 9 25.11 -15.6CoupaSft n COUP ... ... ...dd 84.53 30.65 1009 62.16 +99.1Covenant CVTI ... ... 29 35.19 24.79 160 25.71 -10.5CowenInc s COWN ... ... 44 18.25 11.63 694 16.39 +20.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 3 25.20 -1.9Cowen33 n COWNL 1.94 7.8 ... 25.49 24.77 25 24.97 +.2CrackerB CBRL 5.00 3.3 16 179.12 141.63 695 150.83 -5.1CraftBrew BREW ... ... 29 21.00 15.76 141 17.23 -10.3Cray Inc CRAY ... ... 52 28.60 17.90 379 19.35 -20.0CreditAcc CACC ... ... 19 467.26 274.02 91 411.92 +27.3CSVixST rs VIIX ... ... ...q 23.85 10.84 493 14.39 +22.2CSSilvCC SLVO .44e 6.7 ...q 8.29 6.40 8 6.52 -17.5CSGoldCvC GLDI .41e 5.1 ...q 9.32 7.90 9 8.08 -10.5CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 97 36.21 +53.4CSVS3xInG DGLD ... ... ...q 60.61 37.83 61 57.75 +32.4CS VS3xGld UGLD ... ... ...q 12.69 7.57 598 7.87 -29.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 162 71.00 -19.9CrS Crd n USOI 2.39e 7.9 ... 33.00 23.65 1 30.34 +13.8CS VSSilv USLV ... ... ...q 13.16 5.65 2569 6.07 -47.7Cree Inc CREE ... ... ...dd 51.78 28.89 1652 34.64 -6.7tCresud CRESY .45e 3.6 ... 23.69 12.39 109 12.55 -43.2Crinetic n CRNX ... ... ... 42.00 19.23 92 22.50 -8.2Criteo SA CRTO ... ... 18 47.57 21.00 541 22.47 -13.7Crocs CROX ... ... ...dd 22.07 8.64 1207 18.76 +48.4CronosGp n CRON ... ... ... 15.30 5.12 16037 9.60 +26.0CrssCtryHl CCRN ... ... 15 14.49 7.41 170 8.60 -32.6CrownCfts CRWS .32 6.1 17 7.54 5.20 19 5.28 -18.1CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 522 11.61 +35.2tCtrip.com s CTRP ... ... 16 55.88 33.90 9385 33.95 -23.0CueBioph n CUE ... ... ... 17.99 6.90 268 7.61 -34.6CumbldPh CPIX ... ... ...dd 7.96 5.50 3 5.56 -24.5Curis rs CRIS ... ... ... 8.70 1.36 236 1.93 -44.9Cutera CUTR ... ... 23 56.05 20.75 406 22.73 -49.9Cyanotch h CYAN ... ... ...dd 5.78 3.21 1 3.29 -15.8CybrOpt CYBE ... ... 90 22.30 11.55 39 17.18 +14.5CyberArk CYBR ... ... 78 81.24 40.63 753 68.15 +64.7Cyclacel pf CYCCP .60 9.2 ... 8.75 4.94 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 44 1.34 -23.0CymaBay CBAY ... ... ...dd 15.59 7.63 338 10.15 +10.3tCypSemi CY .44 3.3 22 18.87 13.48 8249 13.20 -13.4Cyren Ltd CYRN ... ... ...dd 3.30 1.63 40 3.27 +30.8CyrusOne CONE 1.84 3.0 96 69.01 43.49 1398 61.14 +2.7tCytRx rs CYTR ... ... ... 2.59 1.00 192 .99 -41.4Cytokinetic CYTK ... ... ...dd 15.85 6.21 247 7.56 -7.2tCytomX n CTMX ... ... ...dd 35.00 15.95 292 15.62 -26.0Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 7.40 .32 530 .37 -87.7Cytosorbnt CTSO ... ... ... 14.95 5.80 312 10.76 +65.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 120 17.53 -28.7DD3 Ac un DDMXU ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 33 9.73 +.3DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 4.14 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 55 6.70 5.00 14 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 16.80 174 36.10 +44.1sDNB Fncl DNBF .28 .8 16 38.24 30.40 2 36.55 +8.5DSP Gp DSPG ... ... ...cc 13.95 11.30 69 11.38 -9.0DXP Ent DXPE ... ... 27 49.50 24.89 89 37.83 +27.9DailyJourn DJCO ... ... ...cc 257.70 213.85 1 234.20 +1.7Daktronics DAKT .28 3.8 32 10.75 7.19 142 7.37 -19.3DareBio rs DARE ... ... ... 3.59 .74 20 .96 -55.9DarioHlth DRIO ... ... ... 3.64 .85 14 .91 -43.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 31 12.92 +39.5tDaseke n DSKE ... ... ... 14.52 7.46 642 7.41 -48.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9tData IO DAIO ... ... 13 16.49 4.40 124 4.31 -64.2Datawatch DWCH ... ... ...dd 14.20 7.70 80 9.99 +5.2DaveBuster PLAY .60p 1.0 20 67.05 37.85 927 61.11 +10.8DavidsT g n DTEA ... ... ...dd 5.35 2.20 1468 2.85 -26.9DavSelFn n DFNL ... ... ... 25.62 22.81 64 24.05 +.4DavSelEq n DUSA ... ... ... 26.54 22.01 62 24.17 +3.3tDavSelW n DWLD ... ... ... 28.88 24.25 138 23.41 -10.8DawsonGeo DWSN .05p ... ...dd 8.40 4.09 264 6.13 +29.5Deciphera n DCPH ... ... ... 45.61 15.15 174 29.28 +29.2DelFriscos DFRG ... ... ...dd 18.85 7.50 248 8.05 -47.2DelTaco TACO ... ... 9 15.80 10.00 308 11.07 -8.7DelTaco wt TACOW ... ... ... 5.25 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 75 .61 -44.0DeltaTch h DELT ... ... ... 4.70 .68 67 .86 -18.9DenaliTh n DNLI ... ... ... 25.79 12.32 573 17.00 +8.7Dennys DENN ... ... 26 17.75 12.09 318 14.15 +6.9tDentsply XRAY .35 1.0 ...dd 68.98 35.59 2640 35.90 -45.5Dermira DERM ... ... ...dd 31.42 6.98 390 11.60 -58.3DescSys DSGX ... ... 86 35.87 24.85 154 30.01 +5.7DestMatrn DEST .80 18.5 ...dd 6.84 1.58 30 4.32 +45.5Dest XL DXLG ... ... ...dd 3.05 1.45 12 2.45 +11.4Deswell DSWL .28 8.4 ...dd 3.64 2.32 53 3.33 +22.4Determine DTRM ... ... ...dd 2.43 .45 32 .63 -65.0DexCom DXCM ... ... ...dd 148.56 43.74 1624 118.08 +105.8DiamHill DHIL 7.00e ... 12 219.90 161.10 18 169.10 -18.2DiambkEn FANG .50 .4 22 140.78 98.57 1652 129.28 +2.4DianaCnt rs DCIX ... ... ...dd 28.48 1.01 248 1.13 -72.2DicernaPh DRNA ... ... ...dd 17.98 4.91 684 13.31 +47.4DifferBr rs DFBG ... ... ...dd 6.89 .70 85 3.99 +320.0DiffusP hn DFFN ... ... ...dd 2.97 .31 113 .36 -69.5DigiIntl DGII ... ... 43 14.70 9.21 66 12.13 +27.0Digimarc DMRC ... ... ...dd 39.95 22.85 61 25.03 -30.8Digirad DRAD .22 15.5 ...dd 3.05 1.25 31 1.42 -44.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 99 2.90 +9.4DigitlTurb APPS ... ... ...dd 2.59 1.12 222 1.24 -30.7DimeCBc DCOM .56 3.1 17 22.65 17.10 167 18.14 -13.4Diodes DIOD ... ... 25 39.31 26.09 477 30.00 +4.6DiscIncA DISCA ... ... 16 34.06 15.99 4888 32.06 +43.3DiscIncB DISCB ... ... 18 48.85 19.25 35.00 +41.1DiscIncC DISCK ... ... 15 31.39 14.99 2610 29.34 +38.6DishNetw h DISH ... ... 12 53.48 28.80 3131 33.05 -30.8Diversicre DVCR .22 3.3 17 12.06 5.25 6.58 -34.3DivrsRst h SAUC ... ... 2 2.03 .85 48 1.35 -15.6DixieGrp DXYN ... ... ...dd 4.30 1.40 32 1.60 -58.4DocuSign n DOCU ... ... ... 68.35 37.00 3680 40.60 +2.2DgssInt A n DOGZ ... ... ... 6.40 1.77 4 2.04 -65.4DollarTree DLTR ... ... 12 116.65 79.17 4203 84.23 -21.5DolphEnt hn DLPN ... ... ... 5.77 2.04 11 2.56 -28.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 590 16.84 -38.3DonegalA DGICA .57 4.1 25 18.25 13.28 26 14.07 -18.7DonegalB DGICB .50 3.9 25 15.91 11.52 0 12.85 -15.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 43

DorchMin DMLP 1.63e 8.5 15 21.15 14.30 38 19.07 +25.5Dorman DORM ... ... 22 83.42 56.36 159 68.13 +11.4tDovaPh n DOVA ... ... ... 37.00 19.75 257 20.00 -30.6DragVic n LYL ... ... ... 14.99 1.12 8 2.18 -50.0DrprOkw n DOTA ... ... ... 10.15 9.71 1 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.98 +4.2DropCar hrs DCAR ... ... ... 13.52 .50 390 .54 -86.8Dropbox n DBX ... ... ... 43.50 22.15 7838 22.78 -20.0DryShips s DRYS .14e ... 1 6.90 2.74 903 4.87 +38.0DuluthH n DLTH ... ... 38 35.67 15.13 311 28.13 +57.6Dunkin DNKN 1.39 1.9 30 77.13 53.68 810 72.04 +11.7DurectCp DRRX ... ... ...dd 2.55 .75 382 .95 +3.0Dynasil DYSL ... ... 7 1.60 1.13 14 1.15 -2.5Dynatronic DYNT ... ... ...dd 3.60 2.15 2 2.80 -2.9DynavaxT DVAX ... ... ...dd 23.85 10.35 1014 11.25 -39.8E -:E-Trade ETFC ... ... 18 66.46 42.55 3513 50.83 +2.5teBay s EBAY ... ... 15 46.99 32.10 13981 31.67 -16.1eBay56 n EBAYL 1.50 5.9 ... 27.35 25.00 52 25.47 -5.5EDAP TMS EDAP ... ... ... 4.25 2.07 54 2.71 -5.6eHealth EHTH ... ... ...dd 32.96 13.61 238 28.54 +64.3EMC Inc s EMCI .88 3.6 18 32.19 23.97 19 24.69 -13.9ENDRA n NDRA ... ... ... 5.88 1.55 113 2.55 -47.5ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 13 1.00 +14.9ESSA Bcp ESSA .36 2.2 24 16.80 14.16 29 16.25 +3.7tEtfLonCanc CNCR ... ... ... 32.32 22.82 33 22.14 -6.9EtfAlpSmC SMCP ... ... ...q 27.84 23.59 1 24.67 -5.4EtfValidea VALX ... ... ...q 30.43 27.72 0 27.87 -3.9EVO Pay n EVOP ... ... ... 27.87 19.00 257 23.51 +23.6EXFO g EXFO ... ... ...dd 4.70 3.17 4 3.57 -17.9eXp Wrld n EXPI ... ... ...dd 19.72 10.89 264 14.10 -8.4EagleBncp EGBN ... ... 13 69.80 46.20 220 50.50 -12.8EagBcMT EBMT .36 2.0 15 21.95 16.85 1 17.98 -14.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 535 5.33 +19.0EaglFnB n EFBI .96f 6.1 ... 19.50 15.50 0 15.67 -3.1EaglePhm EGRX ... ... 32 85.66 48.84 212 61.60 +15.3EstWstBcp EWBC .92f 1.5 16 73.98 55.97 830 59.87 -1.6EastrAcq n EACQ ... ... ...cc 11.25 9.45 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 10.78 +.5EasternCo EML .44 1.6 38 31.00 24.00 7 27.75 +6.1EastsDist n EAST ... ... ... 9.25 3.53 14 7.90 +96.0EV 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 .5 19 89.10 57.66 773 63.45 -19.9EchoGLog ECHO ... ... 66 36.75 18.70 996 27.84 -.6EchoStar SATS ... ... 11 62.29 43.33 351 43.82 -26.8tEco-Stim h ESES ... ... ...dd 1.61 .25 403 .25 -80.2EcologyEn EEI .40 3.1 ...dd 14.45 10.25 2 13.00 +23.8EdgeTher h EDGE ... ... ...dd 17.77 .70 218 .97 -89.7Edgewater EDGW ... ... ...dd 7.30 4.25 2 4.72 -24.4EdisonNat EDNT ... ... ... 11.63 4.56 7 6.21 +5.8EditasM n EDIT ... ... ...dd 45.02 20.29 839 25.99 -15.4EdtechX un EDTXU ... ... ... 10.09 10.02 15 10.03 EducDev s EDUC .20 1.8 39 14.35 4.63 8 11.40 +20.3eGain EGAN ... ... ...dd 19.05 2.55 1509 6.56 +25.0EidosThr n EIDX ... ... ...dd 24.75 8.89 56 9.63 -58.3EigerBio rs EIGR ... ... ...dd 18.00 7.46 72 10.25 -26.5EksoBio n EKSO ... ... ...dd 4.77 1.02 384 1.99 -6.6ElPolLoc h LOCO ... ... ...cc 14.40 9.05 185 12.46 +25.9ElbitIm rs EMITF ... ... ... 3.23 1.90 6 2.16 -23.9ElbitSys ESLT 1.76 1.5 20 153.13 111.01 17 121.05 -9.2EldorRsts ERI ... ... 59 50.64 23.95 1249 45.72 +37.9ElectSci ESIO ... ... 7 27.72 14.36 787 15.47 -27.8ElectroSen ELSE ... ... 30 5.24 3.32 12 3.54 -12.6electCore n ECOR ... ... ... 20.25 12.73 70 12.87 -35.2ElecVeh n SOLO ... ... ... 4.15 2.27 33 2.61 +8.8ElectArts EA ... ... 23 151.26 99.63 7338 105.15 +.1EFII lf EFII ... ... ... 43.42 25.28 285 31.54 +6.8ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.22 +3.8EloxxPh n ELOX ... ... ... 24.60 10.65 30 13.52 +18.6EltekLtd hrs ELTK ... ... ... 8.95 2.65 4 3.60 -11.8EmclaireF EMCF 1.12 3.2 18 38.70 27.86 3 34.86 +14.9Emcore EMKR 1.50e ... 20 8.75 4.40 378 5.40 -16.3EmmisC rs EMMS ... ... 1 5.84 2.83 10 4.85 +37.8tEmpirRst rs NYNY ... ... ...dd 30.98 8.14 15 8.14 -69.9EnantaPh ENTA ... ... 24 127.77 44.52 327 76.46 +30.3tEncoreCap ECPG ... ... 8 52.00 31.68 374 31.01 -26.3EncorW WIRE .08 .2 14 58.70 41.00 57 46.21 -5.0sEndo Intl ENDP ... ... 10 17.96 5.27 5379 17.57 +126.7Endocyte ECYT ... ... ...dd 20.85 2.81 1004 14.93 +248.8Endologix ELGX ... ... ...dd 6.72 1.49 718 1.77 -66.9EndurIntl EIGI ... ... ...dd 10.95 6.95 591 8.31 -1.1Energous WATT ... ... ...dd 33.50 6.91 455 8.56 -56.0EngyFocus EFOI ... ... ...dd 3.46 1.78 42 1.88 -23.3EnrgyRec ERII ... ... ...cc 11.30 6.17 330 7.91 -9.6EnrgXXi hn EGC ... ... ...dd 10.47 3.41 1567 7.99 +39.2Enphase ENPH ... ... ...dd 7.60 1.24 1793 4.33 +79.7sEnsignGp s ENSG .18 .5 28 40.09 20.81 341 39.80 +79.3EnstarGp ESGR ... ... 28 237.30 183.85 42 200.23 -.3EntasisT n ETTX ... ... ... 13.70 7.41 122 8.55 -19.8EntegraFn ENFC ... ... 19 30.70 24.30 8 25.21 -13.8tEntegris ENTG .28 1.1 23 39.55 27.01 1666 26.58 -12.7EnteraBi n ENTX ... ... ... 7.60 4.11 1 5.05 -19.6EntBcpMA EBTC .58 1.7 17 44.14 30.36 7 33.16 -2.6EntFinSv EFSC .48f .9 16 58.15 41.45 74 52.28 +15.8Epizyme EPZM ... ... ...dd 21.40 8.61 1073 9.51 -24.2ePlus s PLUS ... ... 22 107.25 67.65 88 84.19 +12.0Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 579 410.08 -9.5EqtyBcsh n EQBK ... ... ... 44.30 32.93 43 37.95 +7.2Ericsson ERIC .13e 1.6 ...dd 9.11 5.74 4998 8.38 +25.4ErieInd ERIE 3.36 2.7 30 130.36 106.63 32 124.44 +2.1tErytechP n ERYP ... ... ... 30.56 8.50 3 8.25 -62.5Escalade ESCA .50 4.0 13 15.25 11.65 8 12.35 +.4Esperion ESPR ... ... ...dd 82.68 33.06 649 45.44 -31.0EsqFnHld n ESQ ... ... ... 29.45 15.22 17 24.23 +22.7EssaPh gs EPIX ... ... ... 9.80 2.00 3 3.85 -12.1Essendant ESND .56 4.4 ...dd 17.08 7.20 228 12.67 +36.7EstLab n ESTA ... ... ... 30.71 22.03 58 22.89 -7.5EstreAm n ESTR ... ... ... 13.38 5.60 5.77 -33.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 59 53.25 15.27 3533 39.98 +95.5EuroTech CLWT ... ... ... 8.45 2.00 9 3.49 +5.4Euronet EEFT ... ... 26 120.12 70.67 512 110.79 +31.5tEuroseas rs ESEA ... ... ... 2.73 1.14 25 1.18 -30.7tEveloBio n EVLO ... ... ...dd 16.75 10.92 23 10.06 -38.1Ever-Glory EVK ... ... 6 4.50 1.96 1 3.25 +38.3EverQuo n EVER ... ... ...dd 22.09 12.01 94 13.74 -23.8Everbrdg n EVBG ... ... ...dd 63.00 23.87 733 47.50 +59.8EvrspnTc n MRAM ... ... ...dd 13.35 6.40 108 6.81 -9.2EvineLive EVLV ... ... ... 1.74 .76 265 1.19 -15.0EvofemBio EVFM ... ... ...dd 12.56 .45 32 3.90 +100.0Evogene EVGN ... ... ...dd 4.75 2.59 2.95 -3.9EvokePhm EVOK ... ... ...dd 4.09 1.85 39 2.72 +20.4Evolus n EOLS ... ... ...dd 39.50 6.75 754 14.71 +27.9EvolvgSys EVOL .44 20.0 6 5.85 2.05 4 2.20 -53.2ExOne XONE ... ... ...dd 12.50 6.16 235 8.71 +3.7ExactSci h EXAS ... ... ...dd 81.22 37.36 1953 67.35 +28.2ExelaTch n XELA ... ... ...dd 7.34 4.15 90 6.22 +20.8Exelixis EXEL ... ... 20 32.50 15.81 3453 16.22 -46.6ExlSvcHld EXLS ... ... 51 67.06 52.52 228 62.56 +3.7Expedia h EXPE 1.28f 1.1 53 154.24 98.52 1893 116.76 -2.5ExpdIntl EXPD .90f 1.3 22 78.16 56.45 1304 68.34 +5.6Exponent s EXPO .52 1.1 38 54.58 34.80 167 49.14 +38.2sExpScripts ESRX ... ... 12 96.68 55.80 3582 94.87 +27.1ExtendStay STAY .88f 4.7 39 22.44 16.27 1151 18.68 -1.7ExtrOilGs n XOG ... ... ...cc 17.42 10.04 2382 10.59 -26.0tExtrmNet EXTR ... ... ...dd 15.55 4.95 1560 4.88 -61.0EyePtPh EYPT ... ... ...dd 3.94 .93 269 3.22 +198.1EyegatePh EYEG ... ... ... 1.38 .29 1402 .38 -64.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 18 3.75 -62.2Ezcorp EZPW ... ... 14 15.10 9.28 499 10.62 -13.0F -:F5 Netwks FFIV ... ... 22 199.71 114.63 1067 169.19 +28.9FAT Br n FAT .48 7.3 ...cc 13.99 5.54 53 6.62 -25.8FFBW n FFBW ... ... ... 12.50 10.30 2 11.35 +3.0FLIR Sys FLIR .64 1.1 34 63.88 40.92 1056 56.29 +20.7FNCB Bc n FNCB .16 1.7 ... 12.00 7.97 7 9.50 +2.7FRP Hldgs FRPH ... ... 19 67.70 41.90 20 55.67 +25.8FS Bncp FSBW .56f 1.1 11 66.40 50.95 10 52.76 -3.3FSB Bcp n FSBC ... ... ... 18.50 15.57 0 17.40 +2.4tFTD Cos FTD ... ... ...dd 13.67 2.21 122 2.21 -69.3FVCBkcp n FVCB ... ... ... 20.30 19.35 4 19.50 -2.5Facebook FB ... ... 28 218.62 149.02 30123 151.38 -14.2FalcMinrl FLMN ... ... ...cc 11.70 9.47 524 10.50 +9.4FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 5 6.50 -.8Fanhua FANH .90e 3.4 45 38.24 14.43 223 26.75 +23.7FarmerBrs FARM ... ... ... 35.05 23.60 106 24.49 -23.8FarmMer s FMAO .56 1.3 28 49.99 34.46 9 44.00 +7.8FarmersNB FMNB .32f 2.1 18 16.90 12.80 44 15.06 +2.1FaroTech FARO ... ... ...dd 70.20 37.30 111 55.34 +17.7Fastenal FAST 1.60 3.1 22 61.14 42.51 13282 51.67 -5.5FateThera FATE ... ... ...dd 16.94 3.50 784 14.03 +129.6Fauquier FBSS .48 2.0 48 26.57 18.99 1 24.25 +10.7FedNatHld FNHC .32 1.4 20 26.76 12.84 81 23.12 +39.5FedlStAc n FSAC ... ... ...dd 11.00 9.65 4 10.08 +3.8FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3tFenncPhr n FENC ... ... ... 14.99 7.55 114 7.26 -27.5tFerrogl n GSM .24 3.6 13 17.61 6.75 1523 6.58 -59.4Fibrocll rs FCSC ... ... ... 16.40 1.75 231 2.00 -37.5FibroGen FGEN ... ... ...dd 68.55 40.74 586 49.75 +5.0FidD&D n FDBC .96 1.5 ... 75.00 33.09 15 65.40 +58.4FidNasdIdx ONEQ 2.29e .8 ...q 319.34 256.30 130 291.69 +7.6FidelSo LION .48 2.0 16 27.05 20.28 100 24.01 +10.1FidusInvst FDUS 1.56a 11.1 9q 16.94 12.63 52 14.11 -7.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.62 +2.5FiestaRst FRGI ... ... ...dd 30.88 15.66 207 29.41 +54.8FifthThird FITB .72 2.6 8 34.67 27.38 5579 27.96 -7.8FifthT pf FITBI 1.66 6.1 ... 30.09 26.80 13 27.07 -5.051job JOBS ... ... ...dd 114.63 56.22 415 60.55 -.5FnclInst FISI .96 3.2 15 34.35 28.95 66 30.43 -2.2Finisar FNSR ... ... ...dd 25.41 14.25 3268 16.50 -18.9FinjanH FNJN ... ... 3 5.54 1.66 448 5.00 +131.5FireEye FEYE ... ... ...dd 19.36 13.40 5442 16.25 +14.4FstBcpME FNLC 1.16 3.9 16 32.33 26.35 11 29.37 +7.9FtBcpNC FBNC .40 1.0 24 43.14 33.88 304 41.25 +16.8FstBcMiss FBMS .20 .5 24 43.53 27.99 22 38.40 +12.3FstBkNJ FRBA .12 .9 22 15.00 11.15 29 12.82 -7.4FstBusey rs BUSE .80 2.6 20 33.25 28.34 122 30.70 +2.5FBusnFn s FBIZ .56 2.5 16 26.95 20.76 12 22.15 +.1FrstCap FCAP .92 2.2 20 43.02 35.07 1 40.95 +11.5FtChoBc n FCBP ... ... ... 33.50 23.47 25 26.25 -5.4FCtzBA FCNCA 1.40 .3 23 488.44 376.95 28 463.30 +15.0FCmtyBsh FCBC .84f 2.4 20 36.09 25.85 41 34.71 +20.8FCmtyCp FCCO .40 1.7 18 26.25 20.56 5 22.90 +1.31stCnstBn FCCY .24 1.2 15 27.00 16.15 15 19.65 +7.4FstDeF s FDEF .68 2.3 11 35.00 25.14 43 29.15 +12.2FFnclOH FFBC .80f 2.7 16 33.70 25.00 269 29.21 +10.9FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 43.05 228 59.20 +31.4FstFnIN THFF 1.02 2.0 18 53.05 40.75 16 51.22 +12.9FstFnNwst FFNW .32 2.0 18 21.82 13.13 8 15.66 +1.0FstFound s FFWM ... ... 19 20.43 14.92 210 15.61 -15.8FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 5 24.54 -1.8tFsHawaii n FHB .96 3.7 ... 32.36 26.56 2164 26.27 -10.0FIntntBcp INBK .24 .8 12 42.40 28.91 30 29.37 -23.0FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 0 25.40 -4.2FstIntBc A FIBK 1.12 2.4 21 47.05 36.00 294 45.90 +14.6FstMerch FRME .88 2.0 20 50.44 37.60 726 44.95 +6.9FstMidIll FMBH .68a 1.8 17 42.46 30.01 22 38.58 +.1FMidBc FMBI .44 1.7 21 27.70 22.03 436 26.62 +10.9FstNwBc n FNWB ... ... 43 18.35 15.05 15 15.46 -5.2FstSavFin FSFG .60 .9 16 80.01 54.00 1 67.00 +17.5FstSolar FSLR ... ... 28 81.72 46.09 1495 46.36 -31.31stSource SRCE 1.00f 1.9 18 59.33 47.16 48 52.23 +5.6FTNDXTc QTEC .58e .8 ...q 83.42 68.60 465 72.52 +.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 11 28.33 -3.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 6 20.20 -3.8tFT AsiaPc FPA 1.01e 3.5 ...q 38.10 29.63 7 28.98 -18.8tFT Europe FEP .65e 1.8 ...q 42.49 35.93 254 35.19 -9.9FT LatAm FLN 2.01e 10.6 ...q 23.23 17.33 7 19.05 -6.7FT Brazil FBZ 1.62e 12.7 ...q 17.67 10.42 25 12.75 -17.8tFT China FCA .68e 2.7 ...q 34.79 25.60 4 25.22 -15.1FT Japan FJP .77e 1.4 ...q 63.38 53.16 17 54.99 -8.2 FT SKorea FKO .59e 2.5 ...q 32.08 23.26 0 23.56 -20.2tFT DevMkt FDT .96e 1.7 ...q 67.22 56.25 280 54.97 -11.9tFT EmMkt FEM .64e 2.7 ...q 31.32 23.75 160 23.50 -15.8tFT Germny FGM 1.04e 2.5 ...q 55.51 43.40 30 41.94 -18.1tFT Canada FCAN .29e 1.2 ...q 27.35 24.15 1 23.76 -10.4tFT UK FKU 1.57e 4.3 ...q 43.39 36.22 5 36.18 -9.3tFT Switzld FSZ .78e 1.7 ...q 56.74 47.50 54 46.63 -11.6tFT HKong FHK 2.82e 8.5 ...q 46.25 33.48 1 33.11 -22.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.9 ...q 47.47 34.02 182 33.50 -22.7tFTDvMkSC FDTS .97e 2.5 ...q 48.51 39.70 53 38.84 -12.5tFT EurzAlp FEUZ .50e 1.3 ...q 48.43 39.47 20 38.59 -12.1tFstT BICK BICK .34e 1.4 ...q 33.60 25.48 20 25.14 -16.7FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 16 21.17 -3.9tFtTrMun n MCEF ... ... ... 19.18 17.25 6 17.14 -8.5tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.47 104 48.56 -4.3tFTNsdGrid GRID .19e .4 ...q 53.73 45.39 3 43.95 -13.8FTMltAInc MDIV 1.20e 6.6 ...q 19.45 17.60 104 18.32 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.86 32.83 80 36.19 +2.8FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.84 239 50.92 -1.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.53 5 22.55 -3.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 48.74 -4.7FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 13 22.24 -3.6FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 773 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 27.96 217 30.18 +1.0FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 394 29.00 +1.2FT DWF5 FV .18e .6 ...q 31.80 26.44 549 27.96 +1.4tFT SPIntDv FID .86e 5.2 ...q 19.83 16.66 7 16.52 -11.3FT AmIndR AIRR .08e .3 ...q 28.70 22.55 43 26.50 -3.3FT AI Rob n ROBT .07p ... ... 32.86 28.50 29 28.84 +.3FT US Eq RNDV .35e 1.6 ... 23.04 20.40 22.29 +2.8FT SmCap RNSC .22e 1.0 ... 23.70 20.00 22.32 +3.7FT MdCap RNMC .19e ... ... 23.12 20.19 3 21.48 -1.1FT LgCap RNLC .18e ... ... 23.27 20.62 22.54 +3.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 47.86 -8.3tFTNsTrn ef FTXR .33e 1.4 ... 27.65 23.76 1 23.66 -8.7FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7tFTNsSem ef FTXL .14e .5 ... 36.21 28.34 25 27.51 -9.2FsTrNsRt ef FTXD .82e 3.5 ... 25.05 19.37 6 23.61 +10.1FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.04 +7.7FTNsOil ef FTXN .37e 1.5 ... 26.12 18.49 30 24.53 +16.1FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7FTNsBk ef FTXO .40e 1.4 ... 32.44 25.80 531 27.83 -5.2FTDorW n FVC .17e .7 ... 29.78 24.64 139 26.07 +1.5tFT DWInt IFV .32e 1.7 ...q 24.24 19.10 523 18.60 -16.4FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 16 36.30 -13.9FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 3 49.87 -1.2FT RivAsia RFAP 1.14e 2.1 ... 64.93 53.81 2 54.14 -10.6tFT RivDev RFDI 1.09e 1.9 ... 68.99 58.84 79 57.49 -10.3tFT RvfrDyE RFEM 1.12e 2.0 ... 79.04 58.78 45 56.97 -19.1tFT RivEur RFEU .95e 1.6 ... 70.58 60.06 12 58.58 -10.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 49.50 -4.0FTCapStrn FTCS .59e 1.1 ...q 55.99 47.99 141 52.84 +3.6FTN100ExT QQXT .14e .3 ...q 53.48 45.69 20 50.02 +2.9tFsTrGrEn QCLN .08e .4 ...q 21.73 18.21 12 18.22 -10.2FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 1 33.47 +1.1FstTrDrcy ef DWPP .27e .9 ... 30.85 27.15 3 29.45 +2.4FTCloudC SKYY .13e .3 ...q 57.07 42.37 932 51.55 +12.4tFTNdqAuto CARZ .88e 2.6 ...q 45.00 34.57 4 33.91 -19.7FT EurE n FPXE ... ... ... 19.49 18.99 19.13 -1.8tFT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 3 25.06 -11.0FT GblNRs FTRI .45e 3.6 ...q 13.25 11.72 1 12.37 -.1FT Cybersc CIBR .03e .1 ...q 28.92 21.41 370 25.46 +10.1tFTIntlIPO FPXI .28e .9 ...q 39.87 32.70 1 32.23 -8.9FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 273 48.10 +.1FTTactHY HYLS 2.64 5.6 ...q 49.20 47.05 311 47.20 -2.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 66 19.93 -3.8tFT MgdMu FMB 1.35 2.6 ...q 53.82 51.95 111 51.95 -2.9FTNDXEq QQEW .27e .5 ...q 64.33 55.43 61 58.79 +1.4FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 129 52.98 +1.1tFTSmartph FONE .86e 1.9 ...q 55.89 46.52 32 45.28 -13.3FstUSBcsh FUSB .08 .8 32 14.38 10.25 3 10.55 -17.6FstUtdCp FUNC .36 1.9 18 24.32 15.75 5 19.42 +11.6First LI s FLIC .60 2.8 9 33.50 21.27 39 21.51 -24.5FsthdTech SVVC ... ... ...q 17.74 7.82 32 15.23 +70.0FstSvc n FSV .54 .7 42 90.21 62.90 31 78.45 +12.2Fiserv s FISV ... ... 37 82.79 60.19 2448 77.01 +17.5FiveBelow FIVE ... ... ...cc 136.13 54.28 1231 115.04 +73.5FivePrime FPRX ... ... ...dd 48.87 12.52 445 12.82 -41.5FiveStar FVE ... ... ...dd 1.80 .75 39 .78 -48.0Five9 FIVN ... ... ...dd 49.50 22.51 760 37.47 +50.6tFlex Ltd FLEX ... ... 12 19.71 12.02 5622 11.81 -34.4FlexPhm n FLKS ... ... ...dd 8.98 .39 700 .55 -84.2FlxGlbImp ESGG ... ... ... 101.95 90.81 1 94.83 -.2FlxUS Imp ESG ... ... ... 69.69 59.76 2 66.34 +4.3FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.09 -5.8FlxUSQLgC QLC ... ... ...q 36.38 31.14 5 34.72 +4.1tFlxUSLgCp LKOR .41e ... ...q 55.13 48.61 2 48.58 -11.3FlxUSCpBd SKOR 1.24 2.6 ... 51.61 48.54 0 48.55 -4.6FlxDisDur MBSD .62e 2.7 ...q 23.94 22.69 6 22.76 -3.5tFlexSh n FPAY ... ... ... 4.99 .78 2869 .87 -77.1FlexionTh FLXN ... ... ... 30.50 17.26 603 18.47 -26.2Flexstl FLXS .88 3.0 ... 53.00 28.80 26 29.10 -37.8Fluent Inc FLNT ... ... ... 6.95 1.95 4454 2.38 -45.9Fluidigm FLDM ... ... ...dd 8.62 4.43 140 7.22 +22.6FlushFn FFIC .80 3.4 17 31.45 23.31 62 23.85 -13.3Foamix FOMX ... ... ... 7.60 4.40 503 5.00 -16.8FocFin A n FOCS ... ... ... 49.52 35.01 122 42.34 +12.8Fonar FONR ... ... 9 33.90 21.10 27 23.00 -5.5ForeScTc n FSCT ... ... ...dd 40.96 21.56 725 30.19 -5.3ForshtAut n FRSX ... ... ... 8.20 2.44 26 2.70 -33.0FormFac FORM ... ... 32 18.65 11.10 422 12.00 -23.3FormulaSy FORTY .68e 1.6 ... 45.65 32.55 41.83 +3.2ForrestR FORR .80 1.9 54 50.00 36.95 44 41.85 -5.3Forterra n FRTA ... ... 21 12.30 4.75 490 6.21 -44.1Fortinet FTNT ... ... ...cc 94.37 37.15 33212 79.57 +82.1tFortressBio FBIO ... ... ...dd 5.54 1.31 223 1.28 -67.9FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.25 -19.8FortySev n FTSV ... ... ... 16.86 12.16 47 13.30 -11.6ForMrII un FMCIU ... ... ... 10.14 9.95 1 10.11 +1.6ForwrdA FWRD .60 .9 29 72.81 49.88 178 64.80 +12.8Forward h FORD ... ... 25 4.45 1.13 39 1.48 +20.3ForwdPh FWP 23.12e ... ... 7.93 1.63 30 2.05 -44.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1314 19.84 +155.3tFoster FSTR .16 .8 ...dd 30.30 19.25 29 19.17 -29.4FoxFactory FOXF ... ... 44 73.10 33.20 384 60.07 +54.6tFrancesca FRAN ... ... ...cc 8.48 3.37 617 3.37 -53.9FrankElec FELE .48 1.1 27 51.45 38.45 156 44.50 -3.1FredsInc FRED .24 11.0 ...dd 6.61 1.30 411 2.19 -45.9FrghtCar lf RAIL .36 2.2 ...dd 20.14 12.53 47 16.48 -3.5FreqElec FEIM ... ... ...dd 11.38 7.30 19 10.88 +16.2Freshpet FRPT ... ... ...dd 38.30 15.05 191 35.95 +89.7sfrntdoor FTDR ... ... ... 49.53 42.94 1534 44.21 -5.0Fronteo FTEO ... ... ... 23.31 10.81 0 16.20 +29.5Frontr rs FTR 2.40 35.6 ... 12.79 4.52 2637 6.74 -.3FuelTech FTEK ... ... ...dd 1.83 .90 69 1.28 +14.3tFuelCell rs FCEL ... ... ...dd 2.37 1.00 1506 .99 -42.1FulgentG n FLGT ... ... ... 5.56 2.73 3 3.90 -11.0FulingGbl n FORK ... ... ... 5.65 2.35 8 3.57 -9.6FullHseR FLL ... ... ...dd 4.10 2.67 24 2.70 -30.6FultonFncl FULT .48 2.8 18 19.55 15.05 979 16.99 -5.1Funko n FNKO ... ... 94 31.12 5.81 699 17.80 +167.7FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 52 1.09 -73.9FuweiF rs FFHL ... ... ...dd 4.93 1.73 7 1.80 -38.8G -:GWilliFood WILC ... ... 21 7.36 5.11 3 6.73 -6.3G1Thera n GTHX ... ... ... 69.57 18.04 265 42.61 +114.8GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 476 47.78 -12.7GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 15 24.47 +7.6GDS Hld n GDS .46p ... ... 46.18 11.94 3545 23.79 +5.6GSE Sy GVP ... ... 14 3.85 2.35 27 3.19 -1.8GSI Tech GSIT ... ... ...dd 8.94 6.02 30 6.58 -17.3GSV Cap GSVC ... ... 5 9.39 5.17 153 6.57 +20.6GTY TchHl GTYH ... ... ...cc 10.25 9.75 110 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 18 51.20 23.19 1190 36.63 -.7GTx Inc rs GTXI ... ... ...dd 25.60 1.32 1882 1.56 -87.7GW Pharm GWPH ... ... ...dd 179.65 101.07 673 139.44 +5.6GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 13 6.55 -21.3GabMedM n MOGLC ... ... ... 100.04 99.96 99.96 -.1GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 128 15.20 +22.6Galapag n GLPG ... ... ... 122.28 84.13 98 96.95 +3.4GalectinTh GALT ... ... ... 9.49 1.28 595 4.73 +41.6GalmedPh GLMD ... ... 14 27.06 3.61 90 11.49 +25.6Gam&Lsr n GLPI 2.52 7.3 19 37.32 32.51 837 34.53 -6.7GamngPtrs GPIC .12e ... ... 11.89 8.02 4 9.00 -19.9Garmin GRMN 2.12 3.3 21 70.77 53.66 1805 64.60 +8.4GarrisnCap GARS 1.12 13.7 8 8.95 7.77 95 8.17 +.7Gemphire n GEMP ... ... ... 11.43 .83 235 1.88 -76.3Gencor s GENC ... ... 30 18.45 11.30 6 11.85 -28.4GenFin GFN ... ... ...dd 16.15 5.10 113 14.55 +114.0GenFin pfC GFNCP 8.90 8.6 ... 104.67 98.00 0 103.15 +2.7GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 5 25.91 +2.6GeneticT rs GENE ... ... ... 2.05 .75 112 1.15 -.9GeniusBr n GNUS ... ... ... 3.80 1.89 46 2.28 -16.2GenMark GNMK ... ... ...dd 9.81 3.63 227 6.02 +44.4GenoceaB GNCA ... ... ...dd 1.82 .49 287 .76 -34.5Genomic GHDX ... ... ...cc 72.83 26.54 333 62.60 +83.0tGenprex n GNPX ... ... ... 19.45 1.99 40 1.88 -60.0Gentex GNTX .44 2.3 12 25.41 18.51 3640 19.53 -6.8Gentherm THRM ... ... 45 50.30 30.18 341 40.04 +26.1GeospcT hs GEOS ... ... ...dd 18.11 9.18 31 13.43 +3.5GerABcp s GABC .60 1.7 19 39.02 32.50 33 34.76 -1.6GeronCp GERN ... ... ...dd 6.99 1.50 5061 1.72 -4.4Gevo rs GEVO ... ... ... 24.74 2.75 813 3.83 -67.5Gibraltar ROCK ... ... 20 49.10 29.50 145 41.28 +25.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.78 -8.6GilatSatell GILT ... ... ...dd 9.34 6.24 25 8.32 +7.6GileadSci GILD 2.28 3.0 9 89.54 64.27 6679 74.78 +4.4GlacierBc GBCI 1.04 2.4 23 46.28 35.50 438 43.81 +11.2GladstnCap GLAD .84 8.9 10 9.92 7.80 100 9.46 +2.7Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 1 25.16 -2.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 91 18.72 -11.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.55 +.5Gladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 2 27.11 +4.0GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 2 25.00 -3.5GladstInv GAIN .82a 7.6 15 12.26 9.00 128 10.75 -3.7GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 3 25.32 -1.1GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 5 25.18 +.2GladstLnd LAND .53 4.4 ...cc 14.29 11.36 72 12.10 -9.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 0 25.49 -1.4GlenBurnie GLBZ .40 3.3 27 13.55 10.55 0 12.25 +10.8GblBldT n GBT ... ... ...dd 68.05 29.96 988 32.73 -16.8GblEagEnt ENT ... ... ...dd 3.52 .87 150 2.59 +13.1GlbIndem GBLI 1.00 2.6 26 49.91 32.22 37 37.80 -10.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 6 25.55 -1.3GlSlfStor n SELF .26 6.2 ... 4.94 3.92 6 4.20 -8.9GlWatRs n GWRS .28 2.6 ... 10.99 8.40 27 10.68 +14.3GbXSpdvRE SRET 1.24 8.5 ...q 15.99 13.72 52 14.65 -5.7tGblXSocM SOCL ... ... ...q 39.03 29.83 92 28.51 -13.5tGbXNsChiT QQQC .07e .3 ...q 34.11 23.50 12 22.69 -26.5tGbX Auto n DRIV ... ... ... 15.78 14.12 7 13.70 -10.4GblX SupDv EFAS ... ... ... 19.06 16.52 1 16.62 -8.2GblXYldco YLCO .51 4.4 ...q 12.79 11.36 8 11.57 -8.1tGblX Rob n BOTZ ... ... ... 27.42 21.39 2997 20.45 -13.7GlbXCon ef KRMA ... ... ... 21.53 18.26 32 20.20 +4.0GblXMilTh MILN ... ... ... 23.96 18.25 38 21.68 +12.6GbX Longv LNGR ... ... ... 22.79 18.69 1 21.20 +9.0tGlX Intrn n SNSR ... ... ... 21.41 18.87 48 18.18 -8.4GbX HlthW BFIT ... ... ... 19.91 15.95 46 18.23 +9.4GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 8 14.62 -4.4GlX Fintc n FINX ... ... ... 29.32 21.14 663 25.49 +16.1GlXCatholc CATH ... ... ... 36.54 31.28 2 35.23 +7.0GlobusM rs GLBS ... ... ... 2.26 .28 123 .38 -66.7GluMobile GLUU ... ... ...dd 7.80 3.02 2820 5.78 +58.8GlycoMim GLYC ... ... ...dd 26.05 10.25 366 13.06 -22.2Gogo GOGO ... ... ...dd 11.97 3.52 1827 5.54 -50.9GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1525 25.74 -13.7GolLNGPt GMLP 2.31 16.4 ... 23.46 12.71 248 14.06 -38.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 8 25.29 -2.8GoldBull n DNJR ... ... ... 9.46 4.40 2 7.35 +55.0tGoldenEnt GDEN ... ... 21 34.75 22.25 304 22.27 -31.8GoldenOc rs GOGL .40 4.5 24 10.05 7.00 115 8.94 +9.7GolubCap GBDC 1.28a 6.9 13 19.89 17.35 156 18.49 +1.6GoodTimes GTIM ... ... ...dd 5.25 2.25 28 4.50 +69.8tGoodyear GT .64f 3.1 7 36.07 20.75 5793 20.80 -35.6GoosehIn n GSHD ... ... ...dd 38.18 10.78 61 28.53 +81.1GoPro GPRO ... ... ...dd 10.70 4.42 7372 5.86 -22.6 GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 17 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 7 10.23 +.8GorsHl A n GSHT ... ... ... 10.88 9.86 2123 10.28 +3.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 16.3 17 19.60 9.16 3574 10.58 -42.9GovPrpIT46 GOVNI 1.47 6.0 ... 26.37 24.17 9 24.66 -4.6GrCanyEd LOPE ... ... 25 123.30 83.52 619 115.26 +28.7Gravity s GRVY ... ... 15 54.49 14.25 16 16.80 -64.4GrElCp hn GECC 1.00 10.4 ... 10.45 8.76 17 9.64 -2.0GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 0 25.64 +.7GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 24.95 +2.0GrElm hn GEC ... ... ... 4.40 2.88 145 3.08 -24.0GrLkDrge GLDD ... ... ...dd 6.39 4.15 107 5.95 +10.2GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 20 54.28 +5.1GreenBncp GNBC .40 1.7 18 25.15 19.55 150 22.99 +13.3GreenBrick GRBK ... ... 14 12.50 8.93 113 10.10 -10.6GreenPlns GPRE .48 3.0 81 21.90 15.25 1850 16.10 -4.5GrnP LP n GPP 1.90 12.8 8 20.26 14.40 27 14.82 -20.7Greensky n GSKY ... ... ...cc 27.02 14.49 1328 15.25 -34.7GrCB NY s GCBC .40f 1.3 23 38.00 28.66 4 31.01 -4.9GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 4 10.29 +1.7GreenlAc n GLAC ... ... ... 9.85 9.63 5 9.72 +.6Greenlight GLRE ... ... ...dd 23.00 11.25 286 12.80 -36.3Greenpro n GRNQ ... ... ... 22.70 2.53 5 6.41 -70.9GrdsmHld n GSUM ... ... ... 13.99 3.68 24 5.60 -38.8Griffin GRIF .40f 1.0 ... 46.50 33.95 3 38.33 +4.4tGrifolsSA s GRFS .46e 2.5 ... 25.18 19.44 2520 18.70 -18.4GrinrdSh n GRIN ... ... ... 20.50 6.93 13 7.52 -55.8tGritstOnc n GRTS ... ... ... 15.73 11.51 100 11.65 -18.2tGroupon GRPN ... ... ... 5.99 3.57 10969 3.31 -35.1GpAeroCN OMAB 1.71e 3.2 22 58.10 37.45 45 53.37 +28.7GrpoFin GGAL .36e 1.6 ... 73.45 18.30 1233 22.02 -66.6GuarntyBc GBNK .65 2.2 18 35.20 26.26 116 29.77 +7.7GuarBcs n GNTY .60f 1.9 20 37.36 28.00 16 30.80 +.5GuarFBc GFED .48 1.9 35 27.39 20.41 2 24.68 +10.5GuardntH n GH ... ... ... 35.50 27.04 1297 30.92 -4.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 32 9.69 -27.8GulfRes GURE ... ... 2 1.91 .89 82 .90 -38.8GulfportE GPOR ... ... 5 14.95 8.11 4243 11.05 -13.4Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 2 20.16 +.4H -: H&E Eqp HEES 1.10 3.3 10 44.24 27.46 381 33.33 -18.0HD Supply HDS ... ... 11 46.29 34.02 3823 39.48 -1.4HF Foods n HFFG ... ... ... 15.70 9.75 10 14.35 +45.5HL Acqui n HCCH ... ... ... 10.47 9.50 20 9.57 +.2HL Acq un HCCHU ... ... ... 10.43 10.05 1 10.29 +2.2HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 18 21.90 17.80 21 20.50 +7.3HMS Hldgs HMSY ... ... 77 33.85 11.01 386 30.87 +82.1HTG Mol h HTGM ... ... ...dd 5.83 1.71 1243 3.55 +74.9HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.45 +1.6HabitRest HABT ... ... 93 18.30 8.10 333 15.83 +65.8HackettGp HCKT .34f 1.7 19 20.59 14.55 118 19.80 +26.0Hailiang n HLG ... ... ... 88.92 17.40 20 60.18 +33.1HainCels lf HAIN ... ... ... 44.37 25.41 906 25.72 -39.3HalladorE HNRG .16 2.6 7 7.98 4.79 38 6.23 +2.3HallmkFn HALL ... ... ...dd 11.75 8.62 25 11.23 +7.7Halozyme HALO ... ... 33 21.48 16.06 954 17.10 -15.6HamiltnBc HBK ... ... ...dd 16.20 13.50 3 14.55 -5.5HamilLa n HLNE .85 2.3 38 54.59 26.51 391 37.76 +6.7HancJaf n HJLI ... ... ... 5.64 1.95 32 2.35 -55.2HancWhit HWC .96 2.0 16 56.40 45.76 497 47.04 -5.0tHancWht 45 HWCPL 1.49 6.0 ... 26.67 24.70 15 24.71 -5.2HanmiFin HAFC .96 3.9 13 33.10 23.96 211 24.38 -19.7Hanwha rs HQCL ... ... 20 9.25 5.40 22 8.15 +16.1HarbrOne n HONE ... ... 61 20.19 17.25 20 18.76 -2.1Harmonic HLIT ... ... ...dd 5.93 2.80 292 5.50 +31.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 90 6.70 2.95 172 4.52 +37.0HarvCapCr HCAP 1.14a 10.2 8 13.87 9.90 13 11.20 +2.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.38 -.3Hasbro HAS 2.52 2.6 60 109.60 79.00 1547 98.37 +8.2HawHold HA .48 1.4 5 44.25 32.40 922 34.03 -14.6Hawkins HWKN .88 2.4 19 42.85 30.55 25 37.40 +6.3HawthornB HWBK .40 1.8 18 24.80 18.37 9 22.81 +14.3HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.45 +5.6HaynesIntl HAYN .88 2.6 ...cc 45.14 30.50 68 33.56 +4.7HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 1144 41.00 -22.2HlthInsInn HIIQ ... ... 38 63.13 16.70 1045 50.03 +100.5HealthEqty HQY ... ... 86 99.99 42.92 830 84.76 +81.7HlthStrm HSTM 1.00e ... 66 31.86 21.15 253 27.90 +20.5HrtlndEx HTLD .08 .4 19 24.56 17.38 614 18.03 -22.8HeartFn HTLF .56f 1.0 19 61.95 46.50 92 57.53 +7.2HeatBio rs HTBX ... ... ... 7.80 1.09 75 1.82 -52.5HebronTc n HEBT ... ... ... 3.75 1.25 1 1.43 -45.6HeidrkStr HSII .52 1.7 ...dd 45.29 20.55 153 30.76 +25.3HelenTroy HELE ... ... 15 134.26 81.10 454 119.42 +23.9HeliosM rs HMNY ... ... ... 9714.50 .01 74003 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 40 8.42 +7.8HemisMda HMTV ... ... ... 14.20 10.50 27 13.03 +12.8HennesAd s HNNA .40 2.9 7 20.00 12.95 4 13.95 -15.7HSchein s HSIC ... ... 33 90.52 62.56 1787 86.36 +23.6HrtgeCo HTBK .44 2.9 18 18.10 14.25 171 15.43 +.7HrtgeFn HFWA .60 1.7 24 37.40 28.46 146 34.69 +12.6HeritCryst HCCI ... ... 29 25.20 17.10 46 20.25 -6.9HernTher h HRTX ... ... ...dd 42.90 14.40 1008 29.33 +62.0tHerzdCrb CUBA .12e ... ...q 7.54 6.27 17 6.08 -14.9HeskaCorp HSKA ... ... 68 114.50 56.59 34 96.66 +20.5Hexindai n HX .40p ... ... 17.00 7.00 94 7.60 -31.2Hibbett HIBB ... ... 10 29.60 12.60 993 19.35 -5.1HighSenLn SNLN .79 4.3 ...q 18.41 18.04 550 18.24 +.3tHighpwrInt HPJ ... ... 3 5.90 2.50 5 2.49 -32.7HghwyH HIHO .40e 10.4 ... 6.55 3.30 15 3.83 -8.8tHimaxTch HIMX .10e 1.7 40 13.95 5.67 2728 5.78 -44.5HingmSv HIFS 1.44f .7 19 242.00 191.45 2 216.26 +4.5tHistogenics HSGX ... ... ...dd 3.35 .51 7680 .52 -74.6Holl ysys HOLI .18e .9 9 28.35 16.00 169 19.14 -14.1Hologic HOLX ... ... ...dd 45.09 35.10 2644 40.56 -5.1HomeBLA HBCP .76f 1.8 19 48.47 34.12 17 42.54 -1.6HomeBcs s HOMB .48f 2.2 20 25.89 20.82 1505 21.72 -6.6HmFdB LA HFBL .56f 1.7 20 37.30 26.35 0 33.25 +18.2HomeStreet HMST ... ... 24 32.60 24.50 70 26.35 -9.0HometBk n HMTA .16 1.1 ... 16.50 10.85 36 14.78 +32.3HomeTrBc HTBI ... ... 27 30.00 24.20 48 28.57 +11.0HomolMd n FIXX ... ... ...dd 24.40 15.07 169 19.93 +6.8tHookerFu HOFT .56 1.8 12 52.75 31.67 29 31.33 -26.2HopeBcp HOPE .56f 3.5 14 19.86 16.00 916 16.15 -11.5sHopFedBc HFBC .28 1.6 23 18.10 13.63 11 17.60 +24.8HorizBcp s HBNC .40 2.1 17 22.13 17.07 61 19.19 +3.5HorizPhm HZNP ... ... ...dd 21.25 12.55 1373 18.14 +24.2HorizTFn HRZN 1.20 10.4 11q 11.97 9.92 78 11.51 +2.6Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 486 23.89 -2.6tHorzDAX DAX .60m 2.2 ... 34.00 27.25 2 26.93 -14.7Hortonwks HDP ... ... ...dd 26.22 15.50 3836 19.95 -.8HospPT HPT 2.12 7.7 11 31.27 23.83 647 27.43 -8.1HostessBr n TWNK ... ... 20 15.40 10.67 1323 11.16 -24.6Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 11.95 5.10 897 6.01 -35.4HoustWC HWCC .12m 1.6 ... 9.32 4.80 94 7.72 +7.2HovnEn pf A HOVNP ... ... ... 8.47 4.05 4.48 -40.3HowardBcp HBMD ... ... 26 24.20 15.70 37 16.20 -26.4HuazhuGr HTHT ... ... 21 49.60 25.67 1273 26.13 -27.6HubGroup HUBG ... ... 24 56.60 37.90 371 43.45 -9.3HudsonGbl HSON .20 12.8 ...dd 2.44 1.29 7 1.56 -30.7tHudsonTc HDSN ... ... 2 7.73 1.11 333 1.12 -81.5HuntJB JBHT .96 .8 17 131.74 100.25 1009 113.93 -.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.18 +3.1HunterMar HUNT ... ... ... 9.97 9.68 1 9.92 +1.6HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 13.04 15092 15.15 +4.1HuntBcs pf HBANO 1.56 6.2 ... 28.68 25.15 104 25.30 -10.1HuntB pfC HBANN 1.47 5.9 ... 26.85 24.15 3 24.72 -5.1tStr 7handl n HNDL ... ... ... 25.98 23.60 25 23.46 -6.4Hurco HURC .44 1.0 15 50.50 38.30 22 43.40 +3.1sHuronCon HURN ... ... ...dd 50.95 32.05 473 50.09 +23.8HutChMd n HCM ... ... ... 42.25 25.76 112 29.03 -26.4tHuttigBld HBP ... ... ...dd 7.75 3.42 148 3.15 -52.6Hydrognc HYGS ... ... ...dd 12.00 4.95 64 7.02 -36.8HyreCar n HYRE ... ... ... 6.50 2.02 33 2.40 -52.9I -:I-AMCap n IAM ... ... ... 11.94 5.95 1 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .50 +66.7i3 Vert n IIIV ... ... ... 25.50 13.79 246 19.88 +8.3IAC Inter IAC 1.36 .7 42 223.54 118.83 1336 191.66 +56.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 57 3.01 -12.5ICC Hld n ICCH ... ... 71 17.25 14.54 0 15.01 -7.7ICF Intl ICFI .56 .8 22 82.25 50.10 126 73.29 +39.6ICU Med ICUI ... ... ...cc 321.70 180.45 176 260.20 +20.5IClickInt n ICLK ... ... ...dd 11.40 3.51 93 3.66 -59.6ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.48 -6.6IdexxLab s IDXX ... ... 65 256.22 146.09 591 217.21 +38.9IES Hldgs IESC ... ... 23 20.25 14.90 9 18.69 +8.3IF Bancp IROQ .25 1.1 26 25.04 19.10 1 22.50 +14.4IFresh n IFMK ... ... ...dd 18.00 1.69 57 2.16 -83.4IHS Mark INFO ... ... 31 55.99 42.40 1961 51.14 +13.3II-VI IIVI ... ... 25 53.08 36.60 1074 37.14 -20.9IMV Inc n IMV ... ... ... 7.21 4.50 7 5.47 -20.5INTLFCStn INTL ... ... 15 57.00 38.58 114 45.96 +8.1tIPG Photon IPGP ... ... 21 264.11 130.32 1080 131.75 -38.5iPass rs IPAS ... ... ... 7.40 1.75 44 1.75 -66.3tiPicEnt n IPIC ... ... ... 17.00 5.89 8 5.80 -61.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 3477 25.57 +1.1IQIYI n IQ ... ... ... 46.23 15.30 10096 24.60 +58.2IRSA Prop IRCP 1.86e 8.0 ... 64.68 23.00 4 23.34 -58.7IRhythm n IRTC ... ... ...dd 98.37 46.95 241 81.20 +44.9iRobot IRBT ... ... 38 118.75 55.77 891 88.81 +15.8tiShEMAsia EEMA 1.23e 2.0 ...q 81.27 62.89 39 61.52 -16.6iShTurkey TUR 1.10e 4.9 ...q 46.66 18.88 733 22.33 -48.6iShIntTBd s IGOV ... ... ...q 52.22 47.31 66 47.64 -4.6iShNewZea ENZL 2.01e 4.4 ...q 51.06 44.71 28 45.62 -3.9iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 2 81.07 -3.7iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 810 98.43 -.1iShGTimb WOOD .94e 1.4 ...q 83.88 67.85 68 68.68 -3.4iShEurFn EUFN .74e 3.8 ...q 25.85 19.38 1016 19.48 -16.4tiShAsiaexJ AAXJ 1.30e 2.0 ...q 83.52 65.48 2743 63.90 -16.2iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 2 27.23 -17.2tiShGClnEn ICLN .33e 4.0 ...q 10.08 8.30 872 8.25 -11.5tiShACWX ACWX 1.00e 2.2 ...q 53.74 45.73 1216 44.99 -9.9iSh ACWI ACWI 1.43e 2.0 ...q 77.54 68.52 8808 70.58 -2.1tiSEafeSC SCZ 1.51e 2.6 ...q 69.19 59.30 1250 58.38 -9.5iShEMBd EMB 5.27e 5.0 ...q 116.86 104.98 2744 105.41 -9.2iShGnmaBd GNMA .75e 1.6 ...q 49.91 47.36 47 47.70 -3.6iSh7-10yTB IEF 1.96 2.0 ...q 106.92 99.60 3002 100.00 -5.3iSh1-3yTB SHY .52 .6 ...q 84.42 82.86 1957 82.92 -1.1tiShEurRE IFEU 1.46e 4.0 ...q 42.63 37.02 3 36.88 -10.4tiShIntlRE IFGL 1.48e 5.4 ...q 31.77 27.46 117 27.41 -8.6tiShEuroSC IEUS 1.08e 2.1 ...q 62.36 52.30 31 51.29 -11.3iShs SOX SOXX 1.55e .9 ...q 198.84 161.66 2019 168.29 -.9iShIndia50 INDY .15e .5 ...q 39.29 31.13 363 31.38 -15.5iShNsdBio s IBB ... ... ...q 122.97 100.22 2645 111.31 +4.3iShMBS MBB 3.04e 2.4 ...q 107.29 102.04 636 102.28 -4.0tiShBrUSIn s USIG ... ... ...q 56.25 52.78 134 52.85 -5.7tiShIntTr s IGIB ... ... ...q 55.13 52.38 626 52.43 -4.0iShShrtT s IGSB ... ... ...q 52.68 50.59 764 51.59 -1.3iSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.15 302 118.47 -3.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 437 55.19 -.4iSCorUSGr s IUSG .72e 1.2 ...q 62.57 51.06 417 58.19 +8.2iShShtTrB SHV .03e ... ...q 110.47 110.18 904 110.31 +.1tiShUSPfd PFF 2.13a 5.9 ...q 38.72 35.96 4540 35.94 -5.6iShCrShUS s ISTB ... ... ... 50.23 48.70 302 48.72 -2.2iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 274 184.99 +8.7Iberiabnk IBKC 1.52 1.9 26 87.55 68.55 240 80.68 +4.1Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 5 26.74 -5.8Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 0 26.86 -4.4Icahn Ent IEP 7.00f 10.7 27 81.88 51.01 111 65.62 +23.8tIchorHld n ICHR ... ... 7 35.51 18.66 1298 18.24 -25.9Icon PLC ICLR ... ... 36 155.33 101.22 210 140.39 +25.2IconixBrnd ICON ... ... ...dd 5.69 .21 1541 .24 -81.4tIdealPower IPWR ... ... ...dd 2.85 .54 86 .50 -64.8Identive lf INVE ... ... ...dd 6.70 2.55 18 5.60 +67.7IderaPh rs IDRA ... ... ... 22.96 5.20 319 8.17 -51.6 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 11, 2018

PAGE 44

iKangHlth KANG ... ... 7 21.01 13.15 255 17.51 +10.8Ikonics IKNX ... ... ... 13.03 7.25 12.50 +66.2Illumina ILMN ... ... 79 372.61 198.21 2103 304.76 +39.5ImageSens ISNS ... ... ...dd 6.75 2.50 6 5.60 +89.8Immersn h IMMR ... ... 5 17.71 5.76 222 9.35 +32.4ImmuCell ICCC ... ... 96 9.30 6.50 16 8.60 -2.2ImmuneDs IMDZ ... ... ...dd 11.05 2.80 148 2.83 -27.4ImunoGn IMGN ... ... ...dd 13.41 4.80 2023 7.67 +19.6Imunmd IMMU ... ... ...dd 27.33 8.68 1616 19.76 +22.3Immuron n IMRN ... ... ... 16.70 4.63 2 8.04 +52.0Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 143 2.90 +84.7ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 10563 55.11 +38.8Impinj n PI ... ... ... 38.35 9.95 374 21.33 -5.3ImprimisP IMMY ... ... ...dd 3.39 1.35 59 2.34 +37.6Incyte INCY ... ... ...dd 117.95 60.23 1446 63.85 -32.6IndBkMA INDB 1.52 1.8 22 95.00 66.85 116 83.12 +19.0IndBkMI IBCP .60 2.4 19 27.10 21.26 156 24.73 +10.6IndepBkTX IBTX .56 .8 17 79.00 59.75 182 66.40 -1.8IndusAcq n INDU ... ... ... 11.74 9.68 191 10.18 +4.4IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 52 11.20 +11.4IndSvAm lf IDSA ... ... ... 2.70 1.45 9 2.16 +31.7IndLogis n ILPT .60e ... 72 24.70 17.21 605 22.26 -4.7tInnera INFN ... ... ...dd 12.39 5.85 2103 5.83 -7.9InnityPh INFI ... ... ...dd 3.75 1.34 381 2.24 +10.3InaRx n IFRX ... ... 71 42.83 14.47 22 32.76 +56.4InfoSvcs III .20f 4.7 5 5.45 3.83 66 4.24 +1.7InfrEnAlt IEA ... ... ... 11.27 8.25 60 10.47 +5.6InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 60 31.94 -7.7InnerWkgs INWK ... ... 21 12.03 5.90 218 7.38 -26.4Innodata INOD ... ... ...dd 1.51 .88 28 1.36 Innophos IPHS 1.92 4.6 37 50.40 38.66 77 41.48 -11.2Innospec IOSP .88f 1.3 27 83.20 60.50 85 69.49 -1.6InnovBio rs INNT ... ... ... 50.50 3.43 250 5.45 -10.7MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.38 17 2.42 -17.7Innoviva INVA 1.00 6.7 14 17.99 11.47 1108 14.82 +4.4Inogen INGN ... ... ...cc 287.79 93.10 499 196.10 +64.7Inovalon n INOV .12p ... ... 17.70 8.90 440 10.20 -32.0InovioPhm INO ... ... ...dd 6.61 3.64 854 5.09 +23.2Inpixon rs INPX ... ... ... 18.30 .10 10132 .26 -95.9InseegoCp INSG ... ... ...dd 4.49 1.26 793 3.29 +104.3InsightEnt NSIT ... ... 17 56.86 32.11 213 47.92 +25.2Insignia s ISIG .70e ... ...dd 2.40 1.03 3 1.80 +51.3Insmed INSM ... ... ...dd 33.94 15.30 1072 15.72 -49.6InspEnt INSE ... ... ... 13.55 4.40 24 7.33 -25.2Insteel IIIN .12a .4 21 43.78 24.51 149 33.81 +19.4Insulet PODD ... ... ...dd 108.91 56.62 844 87.67 +27.1InsysTher s INSY ... ... ...dd 14.00 4.10 348 8.61 -10.5IntecPhm n NTEC ... ... ...dd 9.00 3.55 94 4.71 -8.5IntegLfSc s IART ... ... 68 67.50 41.51 402 60.14 +25.7IntgDv IDTI ... ... 48 47.45 26.89 4031 46.67 +57.0IntegMed n IMTE ... ... ... 44.00 1.85 13 6.91 +22.6Intel INTC 1.20 2.7 17 57.60 38.98 41640 44.80 -2.9Intellia n NTLA ... ... ...dd 35.99 16.33 536 22.30 +16.0IntParfum IPAR .84 1.5 37 67.50 39.11 72 57.20 +31.6InterceptP ICPT ... ... ...dd 133.74 51.05 498 102.08 +74.7InterDig IDCC 1.40 1.9 12 85.85 69.33 337 72.90 -4.3tInterface TILE .26 1.2 22 26.25 21.21 287 21.03 -16.4Intergroup INTG ... ... ...dd 39.35 21.30 0 34.91 +46.5IntlnkEl n LINK ... ... 59 7.74 2.50 1 4.10 -21.4Intermolec IMI ... ... ...dd 1.98 .97 31 1.15 -16.1Internap rs INAP ... ... ... 22.36 8.88 259 10.75 -31.6IntlBcsh IBOC .66 1.5 16 47.95 36.65 596 42.76 +7.7IntMonEx n IMXI ... ... ... 13.20 9.06 151 12.26 +23.6IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 35.12 312 35.59 -10.7IntrntGold IGLD ... ... ... 10.91 2.17 1 2.27 -73.1IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 10 9.76 +7.1IntrpDia rs IDXG ... ... 1 1.80 .77 962 1.28 +25.5IntersENT XENT ... ... ...dd 42.95 25.15 382 30.03 -7.3Intersectns INTX ... ... ...dd 3.45 1.29 14 1.77 -21.7Intevac IVAC ... ... 91 9.15 4.50 85 4.56 -33.4IntraCellu ITCI ... ... ...dd 25.82 13.93 441 18.60 +28.5Intrexon XON ... ... ...dd 20.49 10.26 1457 16.05 +39.3IntriCon IIN ... ... ...cc 76.80 10.40 352 49.69 +151.0Intuit INTU 1.88f .9 45 231.84 143.18 2825 204.44 +29.6IntSurg s ISRG ... ... 75 581.12 350.00 1134 512.21 +40.4tInBLDR As ADRA .72e 2.4 ...q 37.70 30.95 2 30.20 -12.6InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.58 21 21.62 -8.1tInBLDR Em ADRE .60e 1.6 ...q 48.92 38.82 11 37.83 -12.3InBLDR Eu ADRU .78e 3.7 ...q 24.65 21.01 8 21.05 -8.1In SCMatII PSCM .41e .8 ...q 57.10 49.12 2 49.81 -4.8InSC UtilII PSCU 1.21e 2.1 ...q 58.23 47.05 26 57.00 +7.9InOpYCmd PDBC ... ... ...q 19.48 16.59 1433 18.85 +8.0InvMltStr LALT ... ... ...q 23.50 19.26 21.67 +2.0tInvGDrChi PGJ .20e .6 ...q 50.87 34.66 33 33.49 -25.3InvDivAch PFM .50e 1.9 ...q 28.05 24.48 9 26.77 +1.2InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 157 17.86 +.3tInvIntlDiv PID .65e 4.3 ...q 17.38 15.28 283 15.24 -7.9InvNsdMo DWAQ .06e .1 ...q 118.73 99.09 4 102.50 -.1InvUtils PUI .63e 2.1 ...q 29.97 23.64 4 29.40 +5.7InvWtrRs PHO .18e .6 ...q 32.54 28.20 85 30.07 -.7InvBuybk PKW .52e .9 ...q 63.49 54.56 71 58.47 -.9InvNasIntn PNQI ... ... ...q 147.75 110.42 118 119.41 +3.2InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 157 133.57 +2.8tInvBasMat PYZ .61e 1.0 ...q 75.26 63.76 8 63.55 -10.1Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 4 53.34 +6.1InvTechM PTF .26e .5 ...q 68.67 50.81 50 56.81 +7.8InvDWA M PDP .11e .2 ...q 60.23 49.44 350 54.44 +5.4InvInds PRN .19e .3 ...q 66.55 56.84 3 58.46 -4.1InvHlthcr PTH ... ... ...q 99.51 66.22 56 83.55 +15.9tInv Fincl PFI .14e .4 ...q 37.29 33.32 3 33.16 -5.6InvEngy PXI .69e 1.6 ...q 46.64 33.75 18 42.34 +7.2InvCnsStp PSL .67e 1.0 ...q 73.71 60.74 18 69.50 +6.8In1-30TrII PLW .72 2.4 ... 33.07 30.37 19 30.50 -7.0InSC InfoII PSCT .08e .1 ...q 89.80 71.36 68 75.66 -1.0InSC Ind II PSCI .40e .6 ...q 76.19 59.70 34 66.77 +3.5InSC HCrII PSCH ... ... ...q 145.25 88.83 185 128.74 +30.7InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 14 56.03 +2.8InSC EgyII PSCE .14e .9 ...q 18.77 13.10 32 15.70 +1.9InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 23 78.94 +5.5InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 3 62.11 +1.6PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 1 24.53 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 8 55.53 -.8InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 10 62.43 +5.1InKbwReit KBWY 1.55 4.8 ...q 38.43 29.75 145 32.25 -8.9InKbwHiD II KBWD 1.48 6.7 ...q 24.44 21.09 83 22.23 -5.8In KBWBkII KBWB .58e 1.1 ...q 60.38 50.02 273 53.75 -2.3tInIntByb II IPKW .29e .9 ...q 40.14 32.69 95 32.06 -14.7InGlbWtII PIO .34e 1.4 ...q 27.16 24.13 8 24.43 -6.2InGlGoldII PSAU .10e .7 ...q 21.02 14.29 8 15.33 -22.0InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.19 -.7tIn IntlLB II IDLB ... ... ...q 32.01 28.33 1 27.97 -7.2InDWATcR II DWTR ... ... ...q 32.23 26.91 12 27.94 -1.1InTactII DWIN 1.18 4.8 ... 27.77 24.48 9 24.58 -8.6In SmCMoII DWAS .07e .1 ...q 59.52 45.78 144 50.39 +3.4tInDWA MoII DWLV ... ... ... 34.27 31.72 5 31.07 -7.2tInEmMomII PIE .12e .7 ...q 22.22 16.73 112 16.40 -20.2tInDevMoII PIZ .26e 1.0 ...q 29.70 25.64 34 25.03 -9.4Investar ISTR .18f .7 25 29.90 20.35 13 26.07 +8.3InvestBncp ISBC .36 3.0 18 14.69 11.96 1800 12.02 -13.4InvTitl ITIC 1.60a .9 13 221.88 162.03 6 170.54 -14.0Invuity n IVTY ... ... ...dd 9.55 2.35 812 7.38 +19.0IonisPhm IONS ... ... ...cc 65.51 39.07 1451 44.06 -12.4IovanceTh IOVA ... ... ...dd 19.90 6.60 1014 10.46 +30.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 38.98 28.29 0 38.91 +22.8iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.75 248 28.43 +87.7Iridex IRIX ... ... ...dd 9.90 4.28 17 5.48 -28.1IridiumCm IRDM ... ... 23 24.10 9.95 1101 19.57 +65.8Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 756.43 +88.2IronwdPh IRWD ... ... ...dd 21.20 12.89 1467 17.07 +13.9iShRUT P n AMCA .26e ... ... 29.02 25.28 1 28.19 +3.0iSh USD n SUSC ... ... ... 25.49 23.81 0 23.90 -6.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 7 24.46 -2.0iShExpoTc XT .14p ... ...q 39.15 34.14 1039 36.35 +2.6iSh USA Op ESGU .92e 1.5 ... 64.77 55.51 18 61.38 +5.2iShHYlexOG HYXE ... ... ... 51.95 49.68 0 49.95 -2.2iShFallAn n FALN 1.48a 5.7 ... 30.06 26.00 10 26.00 -4.2tiSh ESG Opt ESGD ... ... ... 72.49 63.39 149 62.66 -7.6tiSh GlImp n MPCT 1.18e 2.1 ... 62.84 55.59 6 55.11 -6.9tiShCTotBd s IUSB ... ... ...q 51.16 48.54 523 48.63 -4.4tiShCHGer HEWG .68e 1.8 ...q 30.35 26.49 247 25.96 -9.5iSh UAE UAE .63e 4.2 ...q 18.08 14.87 4 14.94 -11.1iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 9 17.64 +8.9iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 81 38.80 +6.8iShGblGld rs RING ... ... ...q 20.35 13.33 390 14.48 -23.0Isramco ISRL ... ... ...dd 135.05 92.00 0 121.53 +16.1Iteris ITI ... ... ...dd 8.17 4.09 84 4.60 -34.0tIterumTh n ITRM ... ... ... 13.00 6.20 48 6.10 -52.5tItron ITRI ... ... ...dd 79.95 55.26 391 54.74 -19.7IturanLoc ITRN .96 2.9 18 38.00 29.25 31 33.28 -2.7IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.60 .80 391 1.58 -65.0J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 57 147.63 -2.8j2Global JCOM 1.70f 2.3 26 91.58 70.27 537 73.37 -2.2JD.com JD ... ... 12 50.68 22.65 21340 22.71 -45.2tJMU Ltd rs JMU ... ... ... 8.10 1.03 138 1.15 -77.5JackHenry JKHY 1.48 1.0 34 163.68 104.06 593 150.04 +28.3JackInBox JACK 1.60 1.9 22 108.55 79.23 623 82.87 -15.5tJaguarHl rs JAGX ... ... ... 2.20 .53 1034 .52 -25.7JkksPac JAKK ... ... ...dd 3.55 1.95 45 2.30 -2.1JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 125 42.04 +5.1JanusSmC JSML ... ... ... 51.25 34.99 20 40.62 +10.6JanSmMid JSMD ... ... ... 47.85 35.89 12 41.64 +7.2JanLTCar n OLD ... ... ... 27.56 21.60 0 26.00 +8.6JanObes n SLIM ... ... ... 40.01 27.34 6 34.21 +10.4tJanOrgan n ORG ... ... ... 36.00 29.36 3 29.34 -15.1Jason Inds JASN ... ... ...dd 3.88 1.68 290 2.99 +26.2Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 387 162.00 +20.3JensynAc n JSYN ... ... ... 11.44 10.10 2 10.70 +3.9JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .27 -28.0JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 2 5.25 -38.9tJetBlue JBLU ... ... 11 23.08 17.10 8699 16.63 -25.6JetPay h JTPY ... ... ...dd 4.90 1.60 9 1.95 -23.2sJewettCm s JCTCF ... ... 25 9.20 6.50 20 9.01 +20.1JohnsnOut JOUT .56f .7 17 107.36 59.13 32 77.75 +25.2JointCorp JYNT ... ... ...dd 9.64 4.10 203 8.70 +75.4JounceTh n JNCE ... ... ... 29.25 6.04 248 6.44 -49.5K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 857 27.36 +52.0KBL Merg n KBLM ... ... ... 10.69 9.68 104 10.05 +3.5KBL 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 17 3.61 -12.8KCAP Fin KCAP .40 12.3 ... 3.74 2.91 88 3.25 -4.7KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 1 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 256 8.53 +45.3tKLA Tnc KLAC 3.00f 3.2 13 123.96 96.12 3571 93.85 -10.7sKLX EnS n KLXE ... ... ... 34.82 28.11 314 34.46 +14.9KVHInd KVHI ... ... ...dd 14.15 9.05 22 12.32 +19.0KaiserAlu KALU 2.20 2.1 36 119.66 90.93 88 102.80 -3.8Kala Ph n KALA ... ... ... 23.09 7.60 779 8.25 -55.4Kalvista rs KALV ... ... ...dd 23.97 7.05 185 16.21 +66.3Kamada KMDA ... ... ... 6.45 4.26 22 5.98 +25.8KandiTech KNDI ... ... ... 9.65 3.60 386 5.26 -22.6Karyophm KPTI ... ... ...dd 21.71 9.00 5578 12.44 +29.5KayAnAc n KAAC ... ... ... 10.34 9.64 255 10.13 +4.3KayAnAc 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 3 3.08 -3.1KearnyF s KRNY .16a 1.2 53 15.60 12.75 422 13.75 -4.8KellySA KELYA .30 1.3 22 32.31 21.44 134 22.46 -17.6KellySB KELYB .30 1.3 13 34.30 21.50 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.52 298 2.59 -36.0KY FstFd KFFB .40 5.1 33 9.95 7.40 2 7.80 -12.8KeryxBio KERX ... ... ...dd 8.07 2.78 653 3.10 -33.3KewnSc KEQU .76f 2.8 15 38.80 24.56 5 27.52 -5.0 KeyTrn KTCC ... ... 14 8.60 6.74 4 7.20 +5.6Kforce KFRC .72f 2.1 26 43.51 19.10 123 34.51 +36.7KimballEl KE ... ... 19 22.45 15.75 68 18.92 +3.7KimballInt KBAL .32f 2.0 16 20.97 15.40 82 16.30 -12.7KindredBio KIN ... ... ...dd 15.75 6.80 237 11.88 +25.7KingldJw KGJI ... ... 1 2.50 .85 31 .91 -55.2Kingstone KINS .40 2.3 27 21.70 13.21 15 17.33 -7.8KingtoneW KONE ... ... ... 9.90 2.96 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 92 19.15 -1.6KinsaleCp n KNSL .28 .5 ... 64.97 39.38 92 60.53 +34.5Kirklands KIRK ... ... 28 13.48 8.55 139 9.39 -21.5tKitovPh n KTOV ... ... ... 3.81 1.60 97 1.62 -28.9KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 9.25 80 9.70 -4.5KonaGrill KONA ... ... ...dd 4.05 1.55 9 2.22 +26.9KopinCp KOPN ... ... ...dd 4.30 1.95 344 2.19 -31.6KornitDig n KRNT ... ... ... 22.20 11.70 246 18.87 +16.8Koss h KOSS ... ... ...dd 4.69 1.40 9 2.63 -14.9KraftHnz n KHC 2.50 4.5 16 82.48 54.11 7777 55.74 -28.3KratosDef KTOS ... ... ...dd 14.94 8.90 1348 13.18 +24.5KrystlBio n KRYS ... ... ... 21.17 8.03 76 15.03 +42.9Kulicke KLIC .48 2.3 44 28.71 20.65 853 20.80 -14.5KuraOnc n KURA ... ... ...dd 24.03 12.10 227 15.28 -.1L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 8 18.55 -9.3LF CapA n LFAC ... ... ... 10.10 9.55 125 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 10.10 +1.0LGI Homes LGIH ... ... 7 81.88 39.58 631 39.69 -47.1LHC Grp LHCG ... ... 47 103.79 58.65 421 98.04 +60.1tLKQ Corp LKQ ... ... 16 43.86 29.60 5707 28.59 -29.7LM FdgA n LMFA ... ... ... 6.65 .35 88 .47 -70.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.7 21 73.28 48.13 927 60.50 +5.9LRAD h LRAD .04 1.4 ...dd 3.58 1.86 56 2.88 +15.7LSI Ind lf LYTS .20 4.7 19 8.88 4.14 185 4.28 -37.8LaJollaPh LJPC ... ... ...dd 41.36 17.08 815 17.39 -46.0LakeShBc h LSBK .40 2.5 39 18.00 15.80 6 15.90 -7.3LakeldB LBAI .46 2.6 16 21.90 17.38 133 17.87 -7.2Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 92 46.37 -4.4LakeInd LAKE ... ... 11 16.85 12.20 40 13.23 -9.1tLamResrch LRCX 4.40 3.1 14 234.88 141.35 4547 139.78 -24.1LamarAdv LAMR 3.64 4.9 24 79.41 61.36 513 73.97 -.4LancastrC LANC 2.40 1.6 35 161.69 115.81 112 147.86 +14.4Landcad n LCA ... ... ... 13.05 9.89 250 11.25 +13.2Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3sLandcad un LCAHU ... ... ... 15.65 9.65 0 15.51 +47.4Landec LNDC ... ... 16 15.60 11.42 64 13.25 +5.2LandBncp LARK .80b 2.8 30 29.48 27.01 3 28.86 -.4LandmInfr LMRK 1.47 10.2 23 18.75 12.68 118 14.45 -20.2LandIn pfA LMRKP 2.00 8.3 ... 25.85 21.76 4 24.10 -4.6LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 5 24.06 -5.7LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 6 22.93 -5.4LandsEnd LE ... ... 14 31.15 10.55 323 14.30 -26.9Landstar LSTR .66f .6 24 128.70 94.80 714 108.88 +4.6Lantheus n LNTH ... ... 4 24.45 12.80 206 13.90 -32.0Lantronix LTRX ... ... ... 6.47 1.78 125 3.70 +83.2Lattice LSCC ... ... ...dd 8.90 5.05 1653 7.89 +36.5LaureatE n LAUR ... ... ... 16.99 10.46 577 14.90 +9.9Lawsn LAWS ... ... 9 36.90 21.00 6 30.26 +22.3Lazydays n LAZY ... ... 23 11.10 6.98 6 6.99 -37.0tLeMaitreV LMAT .28 1.0 26 41.28 26.63 294 27.31 -14.2LeapTh n LPTX ... ... ... 10.25 4.91 65 6.33 +1.4LegacyRes LGCY ... ... ...dd 10.54 1.07 567 5.04 +213.0LegacyTxF LTXB .64 1.5 18 47.18 35.16 242 42.70 +1.2LM DevDvr DDBI ... ... ...q 31.49 28.37 28.61 -3.6LM EMDvr EDBI ... ... ...q 35.60 27.93 28.28 -14.4LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 45 30.63 -2.9LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.25 -7.6LM WstAs n WBND ... ... ... 24.90 24.90 0 24.90 LM SC Qu n SQLV ... ... ... 31.00 25.69 0 28.84 +5.9LeisAcq n LACQ ... ... ... 9.75 9.55 9.74 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 169 210.18 -38.3LevOneBc n LEVL .06e ... 59 30.79 25.51 14 27.51 -6.0LexiPhm rs LXRX ... ... ...dd 13.97 7.67 376 8.75 -11.4LexnFint n LX ... ... 61 20.00 9.11 231 9.81 -29.4LianlouSm LLIT ... ... ... 3.69 1.32 14 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 115 79.81 -6.2LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 876 79.74 -6.4LibExpA n LEXEA ... ... ... 56.82 35.89 320 41.50 -6.4LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7tLibtyGlobA LBTYA ... ... ...dd 39.73 25.87 2336 25.17 -29.8tLibtyGlobB LBTYB ... ... ... 39.00 26.75 1 25.75 -27.6tLibtyGlobC LBTYK ... ... ... 37.86 25.05 5933 24.60 -27.3LibLA A n LILA ... ... ...dd 24.00 17.37 271 20.28 -6.0LibLA C n LILAK ... ... ...dd 23.92 17.55 541 19.99 -6.5LibMSirA n LSXMA ... ... ... 48.57 38.61 666 40.83 +3.0LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1038 40.85 +3.0LibMBrA n BATRA ... ... ... 27.93 21.35 79 24.93 +13.1LibMCFor FWONK ... ... ... 41.14 28.37 1005 33.38 -2.3LibMAFor FWONA ... ... ... 39.37 27.22 178 31.75 -3.0LibMBrC n BATRK ... ... ... 27.96 21.53 196 24.93 +12.2LibTripA A LTRPA ... ... ...cc 18.30 7.90 740 12.26 +30.1LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 422 64.26 +29.0LifetimeBr LCUT .17 1.7 23 19.70 9.80 26 10.01 -39.3Lifevant rs LFVN ... ... ... 13.29 3.20 84 10.37 +117.9tLifewayFds LWAY ... ... 9 10.75 2.60 29 2.60 -67.5LigandPh LGND ... ... 37 278.62 126.50 1083 214.00 +56.3LightPath LPTH ... ... 43 4.10 1.65 307 1.72 -22.5Lightbrdg rs LTBR ... ... ... 4.80 .85 131 .89 -27.0Limbach n LMB ... ... ...dd 15.22 9.25 22 10.75 -22.3LimelghtN LLNW ... ... ... 6.05 3.69 924 4.92 +11.6LimestBcp LMST ... ... ...dd 17.65 11.45 4 15.70 +9.6Limoneira LMNR .25 1.0 19 33.42 19.62 242 25.07 +11.9LincEdSv LINC .08 3.9 ...dd 2.54 1.49 11 2.06 +2.0LincElec LECO 1.56 1.8 23 101.34 81.48 612 85.89 -6.2LindbladEx LIND ... ... 73 15.88 8.66 77 13.82 +41.2Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 48 1.31 -61.9LiqMedia g YVR ... ... ...dd 3.75 .80 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 93 34.01 +206.4Liquidity LQDT ... ... ...dd 8.00 4.34 63 5.43 +12.0tLittelfuse LFUS 1.72f 1.0 35 238.11 180.07 274 175.55 -11.3LivaNova n LIVN ... ... 38 131.54 72.30 437 114.22 +42.9LiveOakB n LOB .12 .5 10 32.95 22.85 143 25.46 +6.8LiveVent rs LIVE ... ... ...cc 26.50 6.53 12 6.82 -57.3LiveXLve n LIVX ... ... ... 11.11 2.64 115 2.77 -30.8LivePrsn LPSN ... ... ...dd 27.40 10.80 803 21.85 +90.0Logitech LOGI .63e 1.6 29 49.96 32.66 445 38.79 +15.3LogMeIn LOGM 1.20 1.5 73 134.80 77.05 596 80.28 -29.9LoneRs n LONE ... ... ... 11.24 3.13 156 8.13 +104.8LongAcq un LOACU ... ... ... 10.99 10.00 10.30 +1.7LoopInd n LOOP ... ... ... 19.00 8.01 161 10.30 -28.9LoralSpac LORL ... ... ...dd 51.75 36.85 58 45.41 +3.1Lovesac n LOVE ... ... ... 28.88 19.33 13 22.37 -6.8LoxoOncol LOXO ... ... ...dd 208.95 71.45 253 162.82 +93.4lululemn gs LULU ... ... 63 164.79 57.40 2288 140.68 +79.0Lumentm n LITE ... ... 8 74.40 41.95 2440 55.58 +13.7Luminex LMNX .24 .9 35 35.37 18.62 271 26.80 +36.0LunaInn h LUNA ... ... ...cc 4.32 1.47 109 3.04 +25.1LuthBur n LBC .13e 1.2 ... 13.60 10.49 119 10.55 -12.4M -: MACOM MTSI ... ... ...dd 43.92 15.46 997 15.69 -51.8MAM Soft MAMS ... ... 29 9.42 6.73 73 7.50 -.1MB Fncl MBFI .96 2.1 19 51.59 39.15 399 45.95 +3.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 24.85 -5.5sMBT Fnl MBTF .40f 3.3 18 11.92 9.43 1470 12.23 +15.4MCBC n MCFT ... ... 15 39.50 20.13 193 32.84 +47.8tMDC Pr gs MDCA .84 25.2 1 12.26 3.59 456 3.33 -65.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 388 3.56 +69.5MER Tel rs MTSL ... ... ... 6.45 .99 76 1.61 -23.7MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 57 64.52 +2.3MGP Ing MGPI .32a .4 46 99.73 61.74 234 76.27 -.8MICT Inc MICT ... ... ...dd 1.94 .65 44 1.01 -9.8tMKS Inst MKSI .80 1.1 11 128.28 75.24 605 73.35 -22.4MMA Cap MMAC ... ... 4 30.58 23.70 7 26.40 +8.6MSB Fin MSBF .87a 4.7 ...cc 21.95 17.10 6 18.54 +4.2MTS MTSC 1.20 2.3 15 57.50 42.00 109 53.20 -.9MTchAcq n MTEC ... ... ... 11.80 9.17 20 10.50 +9.1MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 20 11.95 +18.7MVB Fin n MVBF .12f .7 ... 20.40 15.36 6 18.31 -8.9MYOS MYOS ... ... ...dd 2.50 1.03 21 1.16 -14.5MYR Grp MYRG ... ... 22 40.81 28.93 111 33.42 -6.5Macatawa MCBC .24 2.1 20 12.92 9.52 40 11.48 +14.8MackFn MFNC .48 3.1 14 17.58 14.50 4 15.69 -1.3MacroGen MGNX ... ... ...dd 32.74 16.12 215 19.04 +.2MadrigP rs MDGL ... ... ...dd 325.98 38.82 382 189.56 +106.5Magal MAGS ... ... ...cc 6.48 4.20 10 5.57 +10.1MagellnHlt MGLN ... ... 17 112.25 68.76 261 70.36 -27.1tMagenta n MGTA ... ... ... 16.33 10.12 75 9.54 -34.3MagicSft MGIC .29e 3.5 19 9.50 7.75 116 8.40 +.3MagicJack CALL ... ... ... 8.70 5.55 44 7.72 -8.6MagneG rs MNGA ... ... ... 8.55 .13 17379 .37 -92.4MagyarBc MGYR ... ... 72 13.75 12.01 7 12.90 +.8MaidenH MHLD .20m 6.2 ...dd 9.10 2.15 872 3.24 -50.9MMyTrip MMYT ... ... ...dd 41.70 22.40 546 22.58 -24.4MalibuBoat MBUU ... ... 35 59.57 27.44 225 47.92 +61.2tMalvernBc MLVF ... ... 11 28.20 20.88 12 20.75 -20.8MamEngy n TUSK .13p ... ... 42.30 14.21 366 28.25 +43.9ManTech MANT 1.00 1.7 19 68.11 45.15 151 57.39 +14.3ManhAssc MANH ... ... 30 62.39 39.10 644 46.88 -5.4ManhBrCa LOAN .48 7.7 14 8.00 5.50 15 6.20 +4.3Manitex MNTX ... ... ...dd 13.26 7.28 51 9.25 -3.6MannKd rs MNKD ... ... ...dd 6.96 .98 1849 1.67 -28.0Mannatech MTEX 2.00f 10.2 23 22.40 13.50 3 19.62 +30.8tMaraPat rs MARA ... ... ... 10.03 .65 397 .63 -84.6MarchxB MCHX .50e ... ...dd 3.20 2.52 400 2.56 -7.1MarinSft rs MRIN ... ... ... 15.45 3.10 8 3.25 -70.3MarPet MARPS .32e 9.1 12 4.85 2.83 19 3.50 +2.9MarinusPh MRNS ... ... ...dd 10.54 3.31 1460 6.31 -22.7MktAxess MKTX 1.68 .9 49 229.84 171.45 222 186.81 -7.4MarlinBs MRLN .56 2.0 16 31.95 20.26 19 28.53 +27.4MarIntA MAR 1.64f 1.4 26 149.21 111.70 2211 116.48 -14.2Marrone MBII ... ... ...dd 3.39 .85 153 1.70 +54.5MartenTr s MRTN .10 .5 30 29.60 17.50 310 19.81 -2.4MartinMid MMLP 2.00 17.0 18 17.30 10.65 69 11.74 -16.1tMarvellTch MRVL .24 1.4 23 25.18 17.85 15404 17.38 -19.0Masimo MASI ... ... 49 126.89 80.69 508 115.42 +36.1Match n MTCH ... ... 40 60.95 24.40 4560 50.42 +61.0Materialise MTLS ... ... ... 16.49 11.23 175 11.40 -10.3MatlinPr n MPAC ... ... ... 10.33 9.70 1353 10.06 +3.1MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 201 22.96 +29.0Mattel MAT .60 4.3 99 19.21 12.21 4636 13.91 -9.6tMatthInt MATW .76 1.7 16 64.75 45.69 263 44.78 -15.2MaximIntg MXIM 1.84f 3.6 21 74.94 48.60 2686 50.78 -2.9MaxwellT MXWL ... ... ...dd 6.27 3.22 305 3.29 -42.9MaysJ MAYS ... ... 26 43.50 35.50 2 38.70 -.8MazorRbt MZOR ... ... ...dd 76.56 41.60 756 57.91 +12.2McGrathR MGRC 1.36 2.7 8 68.79 42.98 105 50.31 +7.1MedalFin MFIN .20 2.9 ...dd 7.25 2.09 210 6.78 +92.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 3 25.50 -5.0MedTrBill MTBC ... ... ...dd 5.49 2.11 114 5.15 +97.3sMedTBill pf MTBCP 2.75 9.9 ... 27.99 22.21 102 27.80 +10.0MediCo MDCO ... ... ...dd 41.57 24.45 1396 27.01 -1.2MediciNova MNOV ... ... ...dd 14.50 5.81 137 10.94 +69.1Medidata MDSO ... ... 75 88.87 59.60 1118 65.78 +3.8tMedigus rs MDGS ... ... ... 12.70 3.11 77 3.09 -41.5MediWound MDWD ... ... ...dd 7.35 3.56 102 5.80 +30.3Medpace n MEDP ... ... 46 65.09 31.70 488 53.70 +48.1MeetGrp MEET ... ... ...dd 5.63 1.84 1281 4.88 +73.0MeiraGTx n MGTX ... ... ...dd 15.49 7.98 54 13.11 -12.6tMelcoResE MLCO .32e 1.7 59 32.95 18.72 6304 18.18 -37.4Melinta rs MLNT ... ... ... 18.20 3.80 460 3.91 -75.3Mellanox MLNX ... ... 63 90.45 42.25 643 70.06 +8.3MelroseBn MELR .34e ... 25 20.50 17.60 4 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 5.63 272 6.20 -78.4Menus n MRUS ... ... ... 26.74 14.05 26 16.00 -17.5MercadoL MELI .60 .2 ...cc 417.91 217.06 833 319.07 +1.4MercBkA n MBNAA ... ... ... 86.41 5.97 10 10.75 +79.2MercBkB n MBNAB ... ... ... 40.00 5.90 2 6.12 +2.0MercBank MBWM .96f 2.8 15 38.47 32.60 46 33.77 -4.5MercerIntl MERC .50 3.0 15 19.14 11.85 356 16.88 +18.0MerchBcp n MBIN .24 1.0 ... 29.15 16.27 34 24.62 +25.1MercSys MRCY ... ... 66 57.26 30.11 318 51.75 +.8MeridBcp EBSB .20 1.2 23 21.85 15.61 196 16.90 -18.0 MeridnBk n MRBK ... ... ... 21.37 16.56 22 17.23 -13.8MeridBio VIVO .50 3.4 24 17.10 13.53 456 14.89 +6.4MeritMed MMSI ... ... 61 66.34 36.21 478 61.25 +41.8MerrimP rs MACK ... ... 1 14.70 4.71 100 4.74 -53.8tMersana n MRSN ... ... ... 23.96 8.76 68 8.61 -47.6MesaAir n MESA ... ... ... 16.41 11.05 134 13.25 +12.8MesaLabs MLAB .64 .4 ...dd 224.95 122.35 24 173.35 +39.5Mesoblast n MESO ... ... ... 8.78 4.74 75 7.22 +23.6MetaFincl s CASH ... ... 17 39.33 25.73 255 27.26 -11.7Methanx MEOH 1.32 1.8 21 83.23 48.55 459 74.69 +23.4Michaels MIK ... ... 8 27.87 14.82 1764 15.55 -35.7Microbot rs MBOT ... ... ... 22.65 5.47 43 5.75 -62.4tMicrochp MCHP 1.46f 2.2 68 104.20 66.26 9725 66.44 -24.4MicronT MU ... ... 4 64.66 37.52 48298 41.61 +1.2Microsoft MSFT 1.84f 1.7 50 116.18 75.86 60548 106.16 +24.1MicroStr MSTR ... ... 22 151.23 122.16 77 126.72 -3.5Microvisn MVIS ... ... ...dd 2.70 .89 991 1.29 -20.9MidPenn MPB .60 2.2 14 37.90 25.88 16 27.10 -18.1MidConEn MCEP ... ... ...dd 2.52 .92 45 1.43 +21.2Midatech n MTP ... ... ... 2.65 .45 14 .56 -33.2Middleby MIDD ... ... 22 138.89 98.06 639 117.60 -12.9MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 45.72 -5.1MdsxWatr MSEX .90 1.9 28 49.00 33.96 38 46.55 +16.6MidlStBc n MSBI .88 2.9 21 36.50 29.75 79 30.76 -5.3MidWOne MOFG .78 2.3 18 37.94 30.56 19 33.61 +.2MillerHer MLHR .79f 2.2 15 41.85 29.95 383 35.97 -10.2Mimecast n MIME ... ... ...dd 46.87 26.50 1399 32.12 +12.0MiMedx MDXG ... ... 22 18.25 3.01 2847 5.08 -59.7Mind CTI MNDO .30e 12.8 11 2.55 2.08 55 2.34 -5.0Mindbody n MB ... ... ...dd 45.50 27.60 1400 34.37 +12.9MinervaN NERV ... ... ...dd 12.95 4.80 163 10.35 +71.1tMiragen rs MGEN ... ... ... 10.70 4.95 147 4.78 -54.2MiratiTher MRTX ... ... ...dd 65.35 12.26 568 41.28 +126.2Misonix MSON ... ... ...dd 21.43 8.25 17 17.99 +90.4Mitcham MIND ... ... ...dd 4.57 2.86 40 3.67 +15.8Mitchm pfA MINDP 2.25 9.6 ... 25.50 22.50 3 23.55 +1.3tMitekSys MITK ... ... 21 10.10 6.33 1532 7.74 -13.5MitelNet g MITL ... ... ...dd 11.31 7.13 616 11.03 +34.0MobileMini MINI 1.00 2.4 35 50.40 32.40 170 41.41 +20.0MobileIron MOBL ... ... ...dd 5.71 3.20 286 4.73 +21.3ModMed n MMDM ... ... ... 10.24 9.72 5 10.10 +3.1ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.35 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 176 5.51 -45.0Moleculin n MBRX ... ... ... 3.34 1.28 687 1.39 -25.3Momenta MNTA ... ... ...dd 32.20 11.85 775 20.98 +50.4Momo MOMO ... ... ... 54.24 22.49 5279 35.06 +43.2MonakGp n MKGI ... ... ... 5.07 1.47 14 1.58 -68.2MonarCas h MCRI ... ... 30 49.63 39.88 102 44.46 -.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 8427 42.27 -1.2tMoneyGrm MGI ... ... ...dd 16.10 4.75 485 4.66 -64.6MngDB A n MDB ... ... ... 85.25 24.62 1413 64.20 +116.3MonPwSys MPWR 1.20 1.1 74 152.21 103.14 760 110.40 -1.7tMonotype TYPE .46 2.4 46 26.75 19.42 283 19.33 -19.8Monro MNRO .80 1.2 34 73.45 45.45 332 64.93 +14.0MonroeCap MRCC 1.40 10.9 9 14.80 12.18 136 12.82 -6.8tMonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.65 14 24.68 -1.1MonstrBv s MNST ... ... 35 70.21 47.61 3380 53.90 -14.8Mornstr MORN 1.00 .9 25 144.34 82.64 60 110.57 +14.0tMoSys rs MOSY ... ... ...dd 2.23 .24 1075 .22 -80.0MotifBio n MTFB ... ... ... 11.98 7.90 1 8.30 -23.2MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 197 21.30 -14.8MotusGI n MOTS ... ... ...dd 10.66 3.75 126 4.50 +2.7MtnPDia g MPVE .04p ... ... 3.20 1.75 87 1.90 -30.9Moxian n MOXC ... ... ... 4.00 .75 59 .75 -80.5MudrickC n MUDS ... ... ... 9.94 9.55 143 9.72 +1.3MudrcC un MUDSU ... ... ... 10.35 9.98 10.32 +3.2MultiColor LABL .20 .3 16 89.70 57.76 81 59.61 -20.4tMustBio n MBIO ... ... ...dd 12.89 4.92 46 4.71 -60.7MutualFst MFSF .72 2.0 18 40.50 34.30 5 36.77 -4.6MySize n MYSZ ... ... ...dd 3.58 .57 406 .97 +49.7Mylan NV MYL ... ... 10 47.82 33.09 5990 34.58 -18.3MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 40 1.38 -59.3MyoKard n MYOK ... ... ...dd 67.79 32.80 214 50.48 +19.9MyriadG MYGN ... ... 22 50.44 27.23 1122 44.86 +30.6N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 74 38.29 +4.0NCS Mltst n NCSM ... ... ... 22.47 12.57 46 15.80 +7.2NETgear NTGR ... ... ...dd 78.30 44.20 308 56.02 -4.6NF EngSv NFEC ... ... ... 7.19 .86 70 4.50 +363.9NI Hldg n NODK ... ... ... 18.62 15.72 7 16.86 -.7NIC Inc EGOV .32 2.3 18 18.90 12.65 569 13.92 -16.1NICE Ltd NICE .64 .6 34 119.83 78.49 224 104.57 +13.8NII Hldg n NIHD ... ... ...dd 7.29 .22 1123 5.35 +1161.8tnLIGHT n LASR ... ... ...cc 43.63 16.55 523 17.39 -35.5NMI Hldg h NMIH ... ... 14 24.50 11.95 369 19.99 +17.6tNN Inc NNBR .28 2.0 16 32.90 14.13 623 13.97 -49.4NV5 Global NVEE ... ... 29 92.75 40.01 109 82.88 +53.1NVE Corp NVEC 4.00 4.5 33 135.00 68.50 19 88.63 +3.1tNXP Semi NXPI ... ... 29 125.93 80.70 6919 78.16 -33.2Nabriva n NBRV ... ... ...dd 8.42 2.33 488 2.71 -54.7NanoDim n NNDM ... ... ... 5.76 1.21 122 1.79 -41.7NanoString NSTG ... ... ...dd 18.86 5.87 301 16.13 +115.9NanoVib n NAOV ... ... ... 5.00 3.68 0 4.46 -4.7Nanomtr NANO ... ... 24 48.26 22.08 391 30.44 +22.2NantHlth n NH ... ... ... 4.53 1.30 63 1.38 -54.8NantKwst n NK ... ... ... 5.47 2.66 87 3.61 -19.6Napco NSSC ... ... 33 17.45 7.90 48 13.92 +59.1Nasdaq NDAQ 1.76 2.1 21 96.84 71.65 929 81.97 +6.7Natera n NTRA ... ... ...dd 29.62 8.60 1159 20.86 +132.0Nathans s NATH 1.00a 1.2 52 107.05 60.35 13 82.42 +9.2NatAmUnv NAUH .18 21.3 ... 1.94 .76 47 .85 -40.5NatlBnksh NKSH 1.19e 2.5 23 49.75 37.55 8 46.84 +3.1NatlBevrg FIZZ 1.50e ... 29 127.32 83.78 370 100.73 +3.4NatCineM NCMI .68 7.0 97 10.94 5.09 361 9.71 +41.5NatlCmce n NCOM ... ... 19 48.60 35.84 35 40.15 -.2NatEnrSv n NESR ... ... ... 14.38 9.51 197 10.27 +3.2NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 18 28.25 18.22 225 24.93 +26.9NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.77 1 24.27 -3.9NatGnH pfB NGHCO 1.88 7.8 ... 25.98 22.02 3 24.10 -3.8NatGnH pfC NGHCN 1.88 7.8 ... 25.84 23.13 15 24.00 -4.1NatGnH 55 NGHCZ 1.91 7.8 ... 26.08 23.80 8 24.50 -3.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.11 -5.8NatInstrm NATI .92 2.1 55 53.57 38.78 715 44.37 +6.6NatResrch NRC .68 1.9 72 42.85 26.35 35 36.67 -1.7NSecGrp NSEC .20 1.4 9 18.17 12.27 5 14.57 -10.9NatlVis n EYE ... ... ...cc 46.63 27.19 674 40.16 -1.1NatWstnLf NWLI .36 .1 11 368.00 276.00 8 312.60 -5.6NaturlAlt NAII ... ... 9 12.15 9.20 14 9.30 -9.7NatHlTr n NHTC .56f 2.7 5 27.23 14.15 61 20.75 +36.6NaturesSun NATR .40 5.1 ...dd 13.80 7.55 12 7.90 -31.6NatusMed BABY ... ... 48 43.60 28.00 232 33.08 -13.4tNav43 JSM 1.50 7.4 ... 25.00 20.15 32 20.40 -14.2Navient NAVI .64 5.0 7 15.03 11.48 1845 12.90 -3.2NavgGp s NAVG .28 .4 20 71.45 45.80 257 69.00 +41.7NebulaAc n NEBU ... ... ... 11.52 9.65 9.72 +.7NebulaA un NEBUU ... ... ... 10.20 9.96 10.15 +1.3NektarTh NKTR ... ... 10 111.36 22.72 2148 48.63 -18.6Nemaura n NMRD ... ... ... 6.80 2.05 45 2.16 -62.4Neogen s NEOG ... ... 51 97.38 54.09 494 64.79 +5.1NeoGenom NEO ... ... ...cc 15.63 7.08 524 14.01 +58.1NeonTh n NTGN ... ... ...dd 16.23 6.17 54 10.12 -32.5Neonode rs NEON ... ... ... 13.00 2.50 23 2.88 -61.2tNeosTher n NEOS ... ... ...dd 13.15 4.15 322 4.05 -60.3Neovas grs NVCN ... ... ... 168.00 2.10 32029 2.80 -95.3NeptWln g NEPT ... ... 9 5.14 .82 1309 4.09 +73.3Net1UEPS UEPS ... ... 7 13.20 5.90 520 7.22 -39.3NetElem rs NETE ... ... ... 33.51 3.47 100 3.99 -64.2NetApp NTAP 1.60 2.1 29 88.08 42.99 3617 75.64 +36.7NetEase NTES 1.94e .9 8 377.64 184.60 1522 210.51 -39.0Netix s NFLX ... ... ...cc 423.21 178.38 17011 325.89 +69.8NtScout NTCT ... ... 20 33.50 21.58 821 21.85 -28.2NetSolTch NTWK ... ... 19 7.80 3.09 61 7.29 +54.8Neuralst rs CUR ... ... ... 3.09 .88 90 1.04 -39.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 22 1.28 -26.0Neurcrine NBIX ... ... ...dd 126.98 57.71 925 106.30 +37.0Neuronet n STIM ... ... ... 39.39 23.95 146 24.26 -12.7Neurotrpe h NTRP ... ... ... 11.93 3.97 16 6.92 -1.7NewAgeB n NBEV ... ... ... 9.99 1.30 19639 6.02 +177.4NewLink NLNK ... ... ...dd 12.50 2.16 369 2.24 -72.4NYMtgTr NYMT .80 13.4 7 6.54 5.35 1058 5.99 -2.9NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 1 24.25 -4.2NYMtT pfC NYMTO 1.97 8.2 ... 25.28 22.97 1 23.98 -2.1NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 5 23.44 -5.1tNewatrTc n NEWA ... ... ... 29.69 7.86 89 7.90 -15.9tNewmrkGp NMRK ... ... 14 15.62 10.11 265 9.94 -30.8NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 5588 12.77 -21.2NewsCpB NWS .20 1.5 ... 17.70 12.70 777 13.16 -20.7NewtekBsn NEWT 1.74e 9.0 ... 24.24 16.01 195 19.30 +4.4Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 2 25.23 -4.8Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 0 25.55 +1.8Nexeo Sol NXEO ... ... ... 12.64 7.17 1508 11.46 +25.9Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 12.75 +32.5NexstarM NXST 1.50 1.9 7 89.75 58.10 468 76.93 -1.6NextDec n NEXT ... ... ... 10.29 3.95 24 5.09 -38.8NxtGenHl NXGN .70 3.7 30 23.73 12.24 283 18.85 +38.8NichFncl h NICK ... ... 27 12.50 7.59 4 11.48 +30.5NicoletBc n NCBS ... ... 15 61.33 51.22 14 54.41 -.6NightstTh n NITE ... ... ... 29.55 10.01 173 15.03 +14.6Noodles NDLS ... ... ...dd 13.30 3.95 221 10.79 +105.5Nordson NDSN 1.40 1.1 22 151.84 121.44 394 128.13 -12.5NorSys NSYS ... ... ...cc 8.08 2.77 12 4.09 +6.0NorestB NBN .04 .2 19 29.95 18.85 25 22.50 -2.8NthnTech NTIC .40 1.1 38 41.90 16.05 14 35.01 +41.5NorTrst NTRS 2.20f 2.2 18 115.61 91.06 1525 101.92 +2.0tNthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.77 61 24.99 -4.8NorthdBc NFBK .40 2.6 21 18.39 15.14 82 15.52 -9.1Nthrim NRIM 1.08f 2.5 18 45.40 31.85 15 42.50 +25.6NwstBcsh NWBI .68 4.0 18 18.56 15.34 360 17.21 +2.9NwstPipe NWPX ... ... ...dd 22.00 16.60 54 20.53 +7.3NorwdFn s NWFL .88 2.3 30 40.58 27.65 8 39.06 +18.4NovaLfstyl NVFY ... ... ...dd 3.10 1.30 36 1.61 -32.9NovaMeas NVMI ... ... 14 32.00 23.38 130 23.87 -7.9Novan n NOVN ... ... ... 6.69 2.27 76 2.37 -43.8Novanta NOVT ... ... ... 78.85 43.55 231 62.65 +25.3Novavax NVAX ... ... ...dd 2.75 .96 8573 1.92 +54.8tNovelion rs NVLN ... ... ...dd 7.04 1.29 3267 1.03 -67.0NovoCure n NVCR ... ... ...dd 53.70 16.10 1128 44.94 +122.5NovumeS n NVMM ... ... ... 4.75 1.12 9 1.55 -65.7NovusTher rs NVUS ... ... ...dd 8.61 3.12 33 4.25 +4.7NuCana n NCNA ... ... 92 32.00 9.32 55 18.30 +81.0NuVasive NUVA ... ... 44 72.41 44.62 722 67.39 +15.2NuanceCm NUAN ... ... ...dd 18.75 12.18 4070 17.00 +4.0Nutanix n NTNX ... ... ... 64.87 23.02 4010 38.93 +10.3NutriSyst NTRI 1.00 2.7 21 60.80 26.06 517 36.75 -30.1Nuvectra NVTR ... ... ... 25.17 7.60 362 22.65 +191.9NvNq100Dy QQQX 1.68 7.5 ...q 28.19 20.24 333 22.47 -7.2Nvidia NVDA .60 .2 46 292.76 180.58 16940 245.69 +27.0NxStageMd NXTM ... ... ...dd 28.75 22.70 353 27.52 +13.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 141 1.15 -67.1tNymoxPh NYMX ... ... ...dd 4.60 2.26 154 2.23 -32.4O -: O2Micro OIIM ... ... ... 2.40 1.30 43 1.81 +8.4OFS Cap OFS 1.36a 11.8 9 13.20 10.41 27 11.51 -3.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 4 25.00 +.4OHA Inv OHAI .08 5.4 37 1.68 1.05 21 1.49 +29.6OP Bancp n OPBK ... ... ... 14.10 10.12 27 11.35 -8.8OReillyAu ORLY ... ... 22 351.65 190.00 699 336.45 +39.9OSI Sys OSIS ... ... 62 96.64 50.50 114 69.69 +8.2OakVlyBcp OVLY .26e 1.4 17 25.65 16.27 5 19.25 -1.5OaktrSpL OCSL .38 7.9 ...dd 5.91 4.17 199 4.83 -1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.83 -1.5OaktStInco OCSI .62f 7.3 11 9.06 7.03 34 8.52 +1.4OasmiaPh n OASM .02p ... ... 5.70 .80 123 4.20 +377.3ObalonT n OBLN ... ... ...dd 10.22 1.46 32 2.27 -65.7ObsEva n OBSV ... ... ... 20.35 8.76 624 16.23 +66.3OceanBio OBCI .05e ... ... 5.59 3.26 8 3.91 -9.9OceanPw h OPTT ... ... ...dd 2.54 .46 283 .69 -37.3vjOceanR rs ORIG ... ... ... 35.86 22.48 702 33.63 +25.5OceanFst OCFC .60 2.2 16 30.90 25.00 114 27.18 +3.5Oclaro OCLR ... ... 13 10.20 5.61 1859 8.43 +25.1 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 11, 2018

PAGE 45

OconeeFed OFED .40 1.5 ... 30.49 25.55 1 26.35 -8.2OcularTher OCUL ... ... ...dd 8.28 3.30 402 5.88 +32.1OdonateT n ODT ... ... ... 32.00 15.15 38 16.04 -35.8OdysMr rsh OMEX ... ... ...dd 13.75 3.17 9 8.00 +112.2OfficeDpt ODP .10 3.5 8 3.98 2.00 5408 2.88 -18.6OhioValB OVBC .84 2.2 24 56.15 34.56 6 37.77 -6.5OhrPhar h OHRP ... ... ...dd 2.18 .15 2885 .24 -86.9Okta n OKTA ... ... ...dd 75.49 24.71 4585 55.42 +116.4OldDomFrt ODFL .52 .4 33 170.22 106.20 1328 139.00 +5.7OldLnBc OLBK .40 1.3 16 35.72 28.22 36 30.90 +5.0OldNBcp ONB .52 2.6 26 20.95 16.36 1410 19.91 +14.1OldPoint OPOF .44 1.6 21 34.64 24.07 5 27.90 -6.2OldSecBc OSBC .04 .3 15 16.30 12.15 83 15.01 +10.0OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 10.58 +1.4Ollies n OLLI ... ... 39 97.61 42.36 922 87.36 +64.1OlympStl ZEUS .08 .4 7 25.84 18.10 46 19.26 -10.4OmegaFlex OFLX .96 1.4 39 95.00 53.50 17 68.32 -4.3Omeros OMER ... ... ...dd 27.00 8.36 864 13.71 -29.4Omnicell OMCL ... ... ...cc 73.00 39.75 318 63.65 +31.2tOnSmcnd ON ... ... 8 27.10 16.83 9188 16.12 -23.0OnTrack OTIV ... ... ... 2.94 .88 59 .94 -30.9OncoMed OMED ... ... ...dd 5.56 1.74 72 2.04 -50.2Oncobiolog ONS ... ... ... 1.70 .78 11 .92 -29.2Oncobi wtA ONSIW ... ... ... .13 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 3.55 149 3.40 -45.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 112 5.84 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .96 1255 1.52 -6.5OneGpHosp STKS ... ... ...dd 3.68 1.32 10 3.60 +50.6OneHorz rs OHGI ... ... ...dd 3.38 .16 13234 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.68 40 2.20 +11.7OneStopS n OSS ... ... ...dd 6.25 3.17 13 3.51 -28.11800Flowrs FLWS ... ... 19 15.00 8.85 166 11.04 +3.2OneSpan OSPN ... ... 90 23.35 11.55 281 17.01 +22.4OpenText s OTEX .61f 1.8 18 40.31 32.05 778 34.17 -4.2tOperaLtd n OPRA ... ... ... 15.62 8.15 133 8.15 -37.8OpesAcq n OPES ... ... ... 9.98 9.66 9.83 +1.5OpesAcq un OPESU ... ... ... 10.18 9.11 2 10.16 +1.4OpGn wt rs OPGNW ... ... ... 1.98 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 111 1.92 -58.9Ophthotech OPHT ... ... 1 4.50 2.25 94 2.30 -26.3OpiantPh n OPNT ... ... ... 48.00 12.75 49 16.50 -28.2OpkoHlth OPK ... ... ...dd 7.04 2.66 5015 3.48 -29.0OptiNose n OPTN ... ... ...dd 30.00 10.33 152 10.43 -44.8Optibase OBAS ... ... ...dd 9.50 7.15 2 8.62 +8.3OptCable OCC .08 1.5 60 6.40 2.20 16 5.36 +122.7OptimBk h OPHC ... ... ... 13.96 1.85 7 4.77 +1.6OpusBank OPB .52e 1.9 18 30.95 23.80 159 27.09 -.8tOramedPh ORMP ... ... ... 11.34 4.60 88 4.28 -52.4OraSure OSUR ... ... 30 22.41 12.86 294 14.62 -22.5Orbcomm ORBC ... ... ...dd 11.95 8.50 723 9.67 -5.0Orbotch ORBK ... ... 19 65.75 41.78 978 55.85 +11.2Organovo ONVO ... ... ...dd 2.09 .91 465 1.10 -17.9Orgenesis n ORGS ... ... ... 16.80 5.06 74 6.48 -53.2OrignAg rs SEED ... ... ... 18.70 4.99 12 5.62 -33.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 74 38.99 +4.0OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 87 1.06 +20.5Oritani ORIT 1.13e 7.2 11 17.70 15.00 159 15.61 -4.8tOrrstownF ORRF .52 2.2 18 27.05 22.25 12 23.75 -5.9OrthoPed n KIDS ... ... ... 39.81 14.00 58 33.19 +73.0OrthoMed OFIX ... ... 74 61.98 47.51 187 55.56 +1.6OsirisTher n OSIR ... ... ... 11.93 7.30 37 9.91 -8.7OssenInn rs OSN ... ... ... 8.90 1.69 58 1.85 -35.8Otelco OTEL ... ... 10 17.75 9.50 1 16.50 +23.6Otonomy OTIC ... ... ...dd 6.45 2.50 187 2.55 -54.1OttawaBc n OTTW .20 1.5 53 14.85 13.61 5 13.77 -4.6OtterTail OTTR 1.34 2.8 23 49.75 39.00 78 47.58 +7.0OvaScience OVAS ... ... ...dd 1.65 .66 274 .81 -42.1Overstk OSTK ... ... ...dd 89.80 24.75 1386 25.63 -59.9Ovid Th n OVID ... ... ...dd 12.44 5.20 122 5.97 -39.5Oxbridge OXBR .48 33.8 3 4.22 1.00 1 1.42 -34.0Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 266 15.92 +14.0OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 374 10.67 +6.2Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 4 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.50 +1.2OxfSqCap OXSQ .80 11.5 6 7.52 5.15 198 6.95 +21.1OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 7.06 5 8.08 -3.6PAM PTSI ... ... 56 70.00 23.41 12 62.40 +81.2PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 6 11.90 +10.7PC Cnnctn CNXN .34e ... 17 43.05 22.66 82 36.56 +39.5PC-Tel PCTI .22 4.8 ... 7.85 4.01 60 4.54 -38.4PCM Inc PCMI ... ... ...cc 25.23 6.90 66 17.53 +77.1PCSB Fn n PCSB .03p ... 52 22.34 18.14 67 20.44 +7.3PDC Engy PDCE ... ... ...dd 66.20 41.13 1125 49.63 -3.7PDF Sol PDFS ... ... 25 18.48 8.10 124 8.50 -45.9PDL Bio PDLI .20 8.0 ...dd 3.55 2.25 1410 2.50 -8.8tPDL Cmt n PDLB ... ... ... 16.95 13.68 49 13.50 -11.1PHI vtg PHII ... ... ...dd 13.95 7.11 4 9.56 -18.3PHI nv PHIIK .20 2.1 ...dd 13.39 7.11 84 9.34 -19.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 69 11.75 -8.2PLX Phr rs PLXP ... ... ... 9.41 3.05 3 3.75 -45.6PRA Grp PRAA ... ... 50 43.75 26.85 197 34.07 +2.6PRA Hlth PRAH ... ... 62 112.88 76.39 405 99.17 +8.9PRGX Glbl PRGX ... ... ...dd 10.30 6.65 56 8.35 +17.6PTC Inc PTC ... ... ...cc 107.44 58.00 2778 91.25 +50.2PTC Thera PTCT ... ... ...dd 52.95 14.87 815 38.70 +132.0PacWstBc PACW 2.40 5.1 14 55.86 43.61 1531 47.40 -6.0Paccar PCAR 1.12 1.8 11 79.69 59.82 2235 63.85 -10.2PacBiosci PACB ... ... ...dd 5.82 2.02 1009 4.03 +52.7PacCityF n PCB ... ... ... 20.95 18.56 18 18.85 -5.7PacEthanol PEIX ... ... ...dd 5.60 1.55 3647 2.36 -48.1PacMerc PMBC ... ... 20 10.45 8.05 10 8.67 -.9PacPreBc PPBI .15p ... 20 46.05 35.55 266 36.26 -9.4PaciraPhm PCRX ... ... ...dd 52.60 26.95 676 45.57 -.2PainThr rs PTIE ... ... ...dd 12.80 .81 1392 1.26 -68.5PanASlv PAAS .14 1.0 22 18.75 13.97 1028 14.67 -5.7PangaeaL PANL ... ... 2 8.40 2.13 7 3.40 -7.6PapaJohns PZZA .90 1.7 22 72.14 38.05 1474 54.01 -3.7PapaMurph FRSH ... ... 13 6.50 4.40 21 5.02 -6.7ParatekPh PRTK ... ... ...dd 25.65 9.00 1382 9.29 -48.1ParingaR n PNRL ... ... ... 10.10 10.10 10.10 ParkCity PCYG ... ... 60 12.50 6.75 68 9.01 -5.7ParkOh PKOH .50 1.4 11 47.90 34.95 39 35.18 -23.4ParkeBcp PKBK .56 2.6 15 24.80 17.39 8 21.91 +17.3PrtnrCm PTNR ... ... 22 6.60 3.23 2 4.96 -19.4PathfdBcp PBHC .24 1.6 22 16.64 15.00 2 15.08 -2.1PatrkInd s PATK ... ... 18 72.35 51.88 178 53.98 -22.3PatrNBc rs PNBK .04 .2 34 25.50 16.63 2 22.80 +27.7PatriotTr n PATI ... ... 13 23.80 16.72 0 19.51 +12.3PatternEn PEGI 1.69 9.6 14 24.94 16.58 1358 17.60 -18.1Patterson PDCO 1.04 4.3 11 40.36 20.22 1949 24.39 -32.5PattUTI PTEN .16 1.0 ...dd 25.03 14.60 3871 16.75 -27.2Pavmed n PAVM ... ... ...dd 5.99 .87 210 1.15 -49.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.2 27 76.02 59.36 2536 69.51 +2.1Paylocity PCTY ... ... ...cc 88.47 41.15 306 65.79 +39.5PayData rs PYDS ... ... ...dd 4.10 1.35 75 1.79 -29.2PayPal n PYPL ... ... 48 93.70 65.79 16622 75.45 +2.5pdvWirelss PDVW ... ... ...dd 39.75 22.50 19 36.69 +14.3PeakRsts SKIS .28 5.4 ...dd 5.78 4.25 10 5.18 -4.1PeapkGl PGC .20 .7 17 38.00 30.06 47 30.16 -13.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 641 55.62 +18.0PnnNtGm PENN ... ... 30 36.90 23.23 3709 29.12 -7.1PennVa n PVAC ... ... ... 96.13 32.49 186 77.25 +97.5PennantPk PNNT .72 9.7 8 7.84 6.29 115 7.45 +7.7PenPkFR PFLT 1.14 8.9 11 14.65 12.00 163 12.76 -7.0PennsWd PWOD 1.88 4.4 16 50.00 39.59 4 43.20 -7.3PensarAc n WRLS ... ... ... 10.17 7.75 29 9.97 +3.1PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.13 10.57 +2.5PeopUtdF PBCT .70 4.1 15 20.26 16.71 3290 16.97 -9.3tPeopUtd pf PBCTP 1.41 5.7 ... 28.99 24.80 16 24.84 -12.3PeBcOH PEBO 1.12 3.2 17 39.58 30.84 40 34.68 +6.3PeopBNC PEBK .52 1.8 15 34.54 26.32 4 28.75 -6.3PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 5 43.57 -6.5PeopUtah n PUB .40f 1.2 30 38.70 29.05 19 33.36 +10.1tPepperFd n KPFS ... ... ... 7.00 7.00 0 6.75 -3.6PepsiCo PEP 3.71 3.5 31 122.51 95.94 5761 107.34 -10.5Percptr PRCP .15 1.7 27 12.25 7.26 24 9.05 -6.7Percient PRFT ... ... 42 31.09 17.65 431 25.85 +35.6Performnt PFMT ... ... ...dd 3.52 1.52 6 1.89 +14.5PerionNwk rs PERI ... ... ... 4.05 2.13 42 2.88 -6.8PermaFix PESI ... ... ... 5.15 3.29 7 4.31 +18.1PermaPip PPIH ... ... ...dd 10.43 8.00 10 9.10 +1.1PernixT rs PTX ... ... ...dd 3.30 .76 127 .92 -61.7PerryEllis PERY ... ... 8 29.59 21.46 174 27.43 +9.5PershGld rs PGLC ... ... ... 3.23 .80 182 1.54 -35.8PetIQ n PETQ ... ... ... 43.93 17.03 702 34.16 +56.4tPetMed PETS 1.08f 3.7 16 57.80 29.63 668 29.32 -35.6PFSweb PFSW ... ... ...dd 11.86 5.90 40 6.85 -7.8PhibroAH PAHC .40 .9 30 54.62 32.05 106 42.44 +26.7PhotrIn PLAB ... ... 1 11.00 7.20 649 9.17 +7.6PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.15 -20.4PierisPhm PIRS ... ... ... 9.75 4.43 741 4.73 -37.4PilgrimsP PPC ... ... 8 38.39 16.30 968 17.22 -44.6Pinduodou n PDD ... ... ... 30.48 17.20 6755 20.33 -23.9PingtanM PME .04 1.8 14 4.20 2.21 17 2.24 -26.5PinnclEnt PNK ... ... ... 35.18 23.02 399 32.20 -1.6PinnaclFn PNFP .56 .9 17 69.95 58.46 492 59.08 -10.9PioneerPw PPSI ... ... 24 7.95 4.40 3 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 234 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.30 +2.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 228 9.14 -15.3tPlexus PLXS ... ... ... 66.78 53.21 201 52.60 -13.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 4345 1.74 -26.3PlumasBc PLBC .36f 1.4 13 29.45 20.35 3 24.87 +7.2Plurlsght n PS ... ... ... 38.37 19.25 1317 23.73 +18.6tPluristemT PSTI ... ... ...dd 2.12 1.14 309 1.18 -14.5PoageBksh PBSK .24 1.0 29 27.75 18.10 11 24.75 +17.9PointrTel h PNTR ... ... 17 19.65 10.25 12 12.30 -33.9PointsInt g PCOM ... ... 33 18.48 9.31 94 13.06 +26.9PolarPwr n POLA ... ... ... 6.85 4.01 6 5.61 +12.0tPolarity rs PTE ... ... ... 41.22 15.21 482 15.80 -31.9Pool Corp POOL 1.80f 1.2 28 175.87 109.56 398 148.69 +14.7PopeRes POPE 4.00f 5.5 26 73.50 66.60 3 72.78 +4.4Popular BPOP 1.00 2.0 31 53.00 32.04 739 51.19 +44.2sPopular pf BPOPN 1.68 6.6 ... 25.52 22.76 25 25.41 +4.6PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.60 +8.8PortolaPh PTLA ... ... ...dd 56.70 23.54 1385 23.85 -51.0Potbelly PBPB ... ... ...dd 14.15 11.05 448 12.08 -1.8tPotltchDel PCH 1.60 4.3 20 56.35 37.84 1448 37.21 -25.4PowellInds POWL 1.04 3.2 ...cc 41.42 22.80 38 32.74 +14.3tPwrInteg POWI .64 1.1 28 86.60 56.70 269 55.70 -24.3PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 146.33 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 32 1.99 -36.2tPrecipio n PRPO ... ... ... 2.65 .32 867 .32 -73.3PrecTh rs AIPT ... ... ...dd 2.50 .81 149 .92 -8.9PfdBkLA PFBC 1.00 1.6 ... 69.48 55.65 121 60.79 +3.4PrefrmdLn PLPC .80 1.1 33 96.83 55.41 6 71.41 +.5PremFin s PFBI .60 3.4 11 26.05 16.78 15 17.81 -11.3Premier PINC ... ... ...dd 47.22 27.16 629 45.52 +55.9tPresbia n LENS ... ... ... 7.14 1.41 12 1.38 -63.5Presidio n PSDO .16 1.1 ... 19.74 11.97 435 14.75 -23.1PriceTR TROW 2.80 2.8 18 127.43 90.95 2572 101.55 -3.2PrSmrt PSMT .70 .9 32 94.45 77.30 109 77.80 -9.6PrmEgy PNRG ... ... ...dd 80.50 47.10 0 76.50 +48.5PrimoWtr PRMW ... ... 59 20.72 10.47 304 16.57 +31.8tPrimoris PRIM .24 1.0 20 29.82 23.05 496 23.05 -15.2PrinPrice PSET .16e ... ... 35.55 30.37 68 33.68 +4.7PrinShHld PY .33e ... ... 34.81 30.40 5 32.41 -.6PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 32.80 +4.3PrinMill ef GENY .06e ... ... 39.30 31.59 2 35.10 +1.1Prin US SC PSC ... ... ... 36.86 29.21 17 32.58 +2.7PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1348 58.66 -16.9PrinBio n PRNB ... ... ... 36.00 23.95 40 25.65 -21.4PriorityTc PRTH ... ... ... 12.99 8.34 0 10.30 +1.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.37 12.59 +18.5ProDex PDEX ... ... 24 13.40 6.05 21 9.00 +32.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 4 2.96 +71.2ProQRTher PRQR ... ... ...dd 22.85 2.75 306 17.33 +437.4PrUltBio s BIB ... ... ...q 70.82 48.12 232 57.93 +3.3PrUltPQ s TQQQ ... ... ...q 73.36 38.66 30131 55.77 +20.6ProDvrs h rs IPDN ... ... ... 6.63 2.45 5 2.88 -29.6ProrEng PFIE ... ... 1 5.30 1.40 373 2.99 +55.7PrognicsPh PGNX ... ... ...dd 9.42 5.01 1542 5.74 -3.5 tProgrsSoft PRGS .62f 1.9 25 53.60 33.19 455 32.75 -23.1Proofpoint PFPT ... ... ...dd 130.27 82.61 1141 94.33 +6.2PShtQQQ rs SQQQ .07p ... ...q 26.32 10.83 57759 13.93 -35.2ProS Ris n EQRR .81e 1.6 ... 52.12 41.58 2 49.50 +6.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 47 33.35 -.9ProUShBio BIS .02p ... ...q 24.92 15.38 115 18.62 -15.6ProspctCap PSEC .72 10.2 9 7.60 5.51 2221 7.09 +5.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 85 9.40 -54.8ProtctInsA PTVCA 1.12 5.2 49 24.86 21.31 9 21.40 -11.8PrtctInsB PTVCB 1.12 4.9 52 25.70 21.90 27 22.81 -4.8ProteonTh PRTO ... ... ...dd 2.90 1.53 41 1.57 -17.4Proteos n PTI ... ... 4 8.61 1.41 174 1.76 -69.8Prothena PRTA ... ... ...dd 63.01 10.43 503 12.24 -67.4tProvent n PRVB ... ... ... 8.00 3.26 38 3.30 -31.4ProvidSv PRSC ... ... 15 83.90 52.58 95 66.32 +11.8ProvidBc n PVBC ... ... ... 30.80 20.51 11 28.04 +6.0ProvFnH PROV .56 3.1 19 19.98 17.21 8 18.10 -1.6PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 6 17.60 PsychmCp PMD .72 3.9 17 22.88 15.99 7 18.49 -10.1Pulmatrix PULM ... ... ...dd 2.34 .28 258 .36 -74.8tPulseBio n PLSE ... ... ...dd 34.82 12.06 225 11.72 -50.3PumaBiotc PBYI ... ... ...dd 136.90 40.45 660 41.39 -58.1PureAcq n PACQ ... ... ... 9.77 9.59 12 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 0 10.35 +2.3PureCycle PCYO ... ... ...dd 11.74 6.65 21 10.40 +24.6PurplInv n PRPL ... ... ...dd 13.90 5.04 99 5.29 -47.4PyxisTnkr PXS ... ... 33 12.22 .74 47 .98 -69.6QAD Inc B QADB .24 .7 ...dd 49.40 26.72 14 33.25 +7.8QAD A QADA .29 .6 ...dd 61.80 34.90 86 47.80 +23.0QCR Hld QCRH .24 .6 15 49.70 38.76 22 40.05 -6.5tQIWI plc QIWI .84e 7.2 11 20.05 11.91 313 11.71 -32.4Qorvo QRVO ... ... 84 86.84 64.53 1799 70.29 +5.5Qualcom QCOM 2.48 3.7 ...dd 76.50 48.56 22217 66.73 +4.2Qualstar rs QBAK ... ... ... 13.50 6.23 16 6.68 -20.5Qualys QLYS ... ... 70 98.30 50.00 684 71.52 +20.5Quantenn n QTNA ... ... ... 19.41 9.60 262 16.17 +32.5Quanterx n QTRX ... ... ...dd 24.81 13.00 119 18.34 -14.6Quartrhill g QTRH .05 ... 3 2.12 1.01 41 1.26 -31.5QuestRes rs QRHC ... ... ...dd 2.99 1.08 31 2.50 +8.7tQuickLog h QUIK ... ... ...dd 2.22 .94 627 .86 -50.6Quidel QDEL ... ... ...cc 77.63 33.01 251 63.42 +46.3QuinStreet QNST ... ... 71 16.42 6.86 600 13.15 +56.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.62 +10.5Quotinet QTNT ... ... ... 9.02 2.78 491 6.08 +22.8QuratRet A QRTEA ... ... 19 29.11 20.00 4480 20.78 -14.9QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.78 -15.4Qutoutiao n QTT ... ... ... 20.39 6.53 1185 7.05 -55.9R -: R1 RCM n RCM ... ... ... 11.00 3.42 771 8.44 +91.4RBB Bcp n RBB .36 1.5 ... 33.62 22.85 47 24.61 -10.1RBC Bear ROLL ... ... 46 158.18 111.61 153 147.21 +16.5RCI Hosp RICK .12 .4 11 34.84 24.31 63 28.16 +.6RCM RCMT 1.00e ... 18 7.50 3.62 18 3.75 -40.0RF Inds RFIL .08 1.1 12 12.75 2.25 139 7.21 +167.0RGC Res s RGCO .62 2.3 31 31.57 22.16 8 26.40 -2.5RLJ Ent rs RLJE ... ... ... 6.34 3.13 1 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.00 1.2 45 98.00 51.10 45 81.62 +37.6RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 85 4.45 +8.5RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 .52 7559 .51 -90.8RaPhrm n RARX ... ... ...dd 19.43 4.78 634 15.07 +77.3RadNet RDNT ... ... 95 16.54 9.50 241 15.25 +51.0RadaElc rs RADA ... ... ...dd 3.86 1.77 79 2.75 -10.7tRadcom RDCM ... ... 24 22.40 9.60 98 9.35 -52.9RadiSys RSYS ... ... ...dd 1.65 .53 265 1.58 +57.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 756 18.44 -42.0Radware RDWR ... ... ...dd 28.50 16.74 247 22.24 +14.6RamacoRs n METC ... ... ... 9.35 3.81 41 8.03 +16.7tRambus RMBS ... ... ...dd 15.50 9.61 602 9.38 -34.0RandCap RAND ... ... 3 3.50 2.05 4 2.46 -18.5Randgold GOLD 2.00f 2.8 29 104.05 59.90 1310 71.34 -27.9RandBcp n RNDB ... ... ... 17.45 14.57 7 16.07 +4.7Rapid7 n RPD ... ... ...dd 39.40 17.26 657 34.04 +82.4RaveRest RAVE ... ... 16 2.33 1.09 31 1.40 -4.3RavenInds RAVN .52 1.2 1 49.80 31.45 192 44.49 +29.5tReShape rs RSLS ... ... ... 39.00 .03 4051 .03 -99.9ReadIntlA RDI ... ... 11 17.50 14.37 84 15.11 -9.5ReadgIntB RDIB ... ... 25 34.64 20.10 0 32.75 +42.4RealGSol h RGSE ... ... ...dd 2.80 .30 5551 .36 -75.8tRealNetwk RNWK ... ... ...dd 5.00 2.55 14 2.55 -25.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 82 21.85 -9.9tRealitCh n BCNA ... ... ... 24.47 19.82 1 19.50 -19.4RealmTh n RLM ... ... ... 13.00 2.06 1 2.55 -62.2RealPage RP ... ... 72 66.25 40.98 836 55.26 +24.7ReataPh n RETA ... ... ...dd 99.50 19.31 489 60.63 +114.1ReconTech RCON ... ... ...dd 5.36 1.01 102 1.11 -14.6RecroPhm REPH ... ... ... 13.05 4.78 116 6.75 -27.0RedRobin RRGB ... ... 22 70.10 36.20 257 39.32 -30.3RedRkRs n RRR .40 1.7 ... 36.99 22.84 923 23.67 -29.8RedViolt n RDVT ... ... ...dd 46.40 4.35 35 6.05 -87.0tRedn n RDFN ... ... ... 31.50 16.20 1394 15.44 -50.7RedhillBio RDHL ... ... ... 11.49 4.30 192 7.20 +40.1Regenrn REGN ... ... 26 473.86 281.89 660 381.94 +1.6RegnxBio n RGNX ... ... 43 85.10 23.25 533 60.26 +81.2RegulusT rs RGLS ... ... ... 17.28 2.03 89 2.14 -82.9Reis Inc REIS .76 3.3 ...dd 24.00 16.74 161 22.99 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 8 24.20 -5.6Reliv In rs RELV ... ... ...dd 8.44 3.72 9 4.50 -5.7RemarkHld MARK ... ... ...dd 15.10 2.55 181 2.62 -73.1RemoraR n RRI ... ... ... Renasant RNST .80 2.0 16 49.78 39.11 130 39.73 -2.8RenewEn REGI ... ... 5 29.58 9.50 622 26.08 +121.0RenminTi rs ABAC ... ... ... 3.82 1.50 13 1.90 -35.6RentACt RCII .32 2.2 24 14.94 7.22 935 14.29 +28.7Replgn RGEN ... ... ...cc 58.99 29.56 328 53.57 +47.7Replimun n REPL ... ... ... 23.55 10.79 36 10.96 -27.7RepBncp RBCAA .97 2.1 18 50.70 34.24 13 45.59 +19.9RepFBcp FRBK ... ... 50 9.75 6.85 80 7.04 -16.7resTORbi n TORC ... ... ...dd 21.10 7.55 164 11.42 -32.3RschFrnt REFR ... ... ...dd 1.95 .60 76 1.71 +64.4Resonant RESN ... ... ... 8.55 2.45 238 3.17 -57.6ResConn RECN .52f 2.9 25 19.50 13.20 228 17.75 +14.9RestorRob n HAIR ... ... ...dd 11.95 1.45 243 1.97 -57.2RetailOpp ROIC .78 4.3 54 20.14 16.18 805 18.27 -8.4tRetoEco n RETO ... ... ... 12.75 2.88 17 2.66 -62.3Retrophin RTRX ... ... ...dd 33.00 20.09 321 25.17 +19.5RevanceTh RVNC ... ... ...dd 37.45 22.25 228 23.25 -35.0RevenHo n RVEN ... ... ... 4.90 2.32 3 3.88 -16.3RevolutL rs RVLT ... ... ... 6.55 2.18 17 2.57 -21.9ReWalkRob RWLK ... ... ...dd 1.60 .70 71 .85 -22.7RhythmP n RYTM ... ... 34 37.23 16.80 179 24.33 -16.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 319 5.95 -23.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 76 2.62 +77.0RichrdElec RELL .24 2.9 ...cc 10.40 5.76 22 8.30 +23.1RigelPh RIGL ... ... ...dd 4.71 2.56 2125 3.05 -21.4RigNet RNET ... ... ...dd 24.05 10.03 125 18.62 +24.5RiminiSt n RMNI ... ... ... 10.40 .65 37 6.44 -18.6tRiotBlck RIOT 1.00p ... ... 46.20 2.67 915 2.17 -92.4RiseEdCy n REDU ... ... 18 18.60 9.50 424 10.92 -26.2RittrPh rs RTTR ... ... ... 4.15 1.55 160 1.85 -43.8RivrvwBcp RVSB .14 1.6 16 9.99 7.83 23 8.61 -.7RivrviewF n RIVE ... ... ... 14.55 13.10 2 14.01 +4.2RocktPh n RCKT ... ... ... 25.96 7.84 210 19.08 +82.8RockwllM RMTI ... ... ...dd 7.83 3.62 129 3.90 -33.0RockyBr RCKY .48 1.9 17 33.45 13.90 79 25.31 +33.9tRkyMChoc RMCF .48 4.8 10 12.60 9.95 17 9.94 -15.6Roku n ROKU ... ... ...dd 77.57 18.35 13537 56.45 +9.0Rosehill n ROSE ... ... ... 10.84 5.75 584 6.18 -21.4Rosehill 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 2822 95.02 +18.4RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 551 74.70 -9.0Rubicon rs RBCN ... ... ... 9.46 6.76 4 8.80 +10.3tRubiusTh n RUBY ... ... ... 33.01 15.98 168 16.20 -33.2RmblOn B n RMBL ... ... ... 10.98 3.53 174 8.38 +61.3tRushEntA RUSHA .12p ... 23 55.40 37.51 136 36.87 -27.4RushEntB RUSHB .12p ... 29 52.76 36.61 7 37.40 -22.4RuthsHosp RUTH .44 1.5 28 33.95 19.45 242 29.65 +37.0Ryanair RYAAY 1.55e 1.9 ... 127.61 79.57 668 79.71 -23.5S -:S&T Bcp STBA 1.00 2.4 19 47.77 37.79 64 42.42 +6.6S&WSeed SANW ... ... ...dd 4.40 2.35 13 2.65 -32.1SB FinGp SBFG .32 1.6 14 20.53 16.68 2 20.18 +9.1SB FnGp pf SBFGP .65 3.3 ... 21.10 16.01 0 19.80 +10.6SB OneBc SBBX .30f 1.2 20 32.85 23.65 12 24.74 -7.9SBA Com SBAC ... ... ...cc 177.67 145.81 974 153.00 -6.3tSEI Inv SEIC .60f 1.1 19 78.35 57.85 628 56.05 -22.0SelasLf rs SLS ... ... ... 13.08 .80 435 1.28 -83.7SG Blck n SGBX ... ... ... 7.00 3.01 1 4.05 -32.3tSGOCO rs SGOC ... ... ... 2.29 .90 131 1.00 -5.7SI Fincl SIFI .24 1.7 15 15.60 13.60 16 14.08 -4.2tSIGA Tc n SIGA ... ... ... 8.47 5.09 357 5.08 -14.0SLM Cp SLM ... ... 15 12.46 9.65 2887 10.65 -5.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 1 68.65 -.1tSmartGlb n SGH ... ... 6 56.69 26.50 1523 28.59 -15.2SMTC hg SMTX ... ... ... 3.18 1.36 25 2.68 +41.5tSORL SORL ... ... 3 8.45 3.75 142 3.64 -45.8SP Plus SP ... ... 19 41.70 32.03 92 32.80 -11.6SPAR Gp h SGRP ... ... ... 3.75 .90 3 .95 -22.8tSpdDorWrF DWFI ... ... ... 25.82 22.95 44 22.79 -9.9SPI Eng rs SPI ... ... ... 2.61 .25 121 .29 -54.8SPS Cmce SPSC ... ... ...cc 100.68 45.02 170 86.35 +77.7SS&C Tch s SSNC .32f .6 32 60.97 39.15 1888 51.30 +26.7SSLJ.cm n SSLJ ... ... ... 5.75 .48 41 .71 -79.9SSR Mng g SSRM ... ... 20 11.44 7.64 651 9.01 +2.5SVB FnGp SIVB ... ... 26 333.74 180.33 756 301.14 +28.8tSVMK n SVMK ... ... ... 20.00 12.64 1612 11.94 -30.8SabanCap n SCAC ... ... ... 10.18 9.84 2 10.18 +2.7SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.3 11 23.83 15.78 2184 22.49 +19.8SabreCorp SABR .56 2.4 27 26.78 17.79 2160 23.06 +12.5SAExplr rs SAEX ... ... ... 73.80 5.40 254 7.35 -83.3SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 48 86.18 +7.2SagaComm SGA 1.20 3.4 4 46.80 35.05 5 35.78 -11.5SageThera SAGE ... ... ...dd 195.97 59.57 378 120.25 -27.0Saia Inc SAIA ... ... 32 87.05 55.16 278 65.08 -8.0SalemMda SALM .26 7.8 12 6.75 3.10 57 3.34 -25.8SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 491 99.86 -28.0SndySpr SASR 1.12 2.9 17 43.87 36.41 95 38.85 -.4Sanlp JBSS .55a .8 24 79.37 54.32 57 68.95 +9.0SangTher SGMO ... ... ...dd 27.50 11.30 1576 13.82 -15.7tSanmina SANM ... ... 14 39.40 24.60 330 24.11 -26.9Sano rt GCVRZ ... ... ... .60 .20 4477 .50 +31.6Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1269 122.30 +119.8Savara rs SVRA ... ... ...dd 17.19 7.85 204 9.98 -32.7scPhrma n SCPH ... ... ...dd 18.17 4.10 38 5.55 -54.1ScanSource SCSC ... ... 13 45.35 31.40 89 36.43 +1.8Schmitt h SMIT ... ... ...dd 4.47 1.74 7 2.78 +1.5Schnitzer SCHN .75 2.8 7 38.85 25.00 529 26.40 -21.2ScholRck n SRRK ... ... ...dd 27.02 13.09 25 18.50 +19.4Scholastc SCHL .60 1.4 ...dd 47.94 33.85 193 42.20 +5.2SciGames SGMS ... ... ...dd 62.80 21.90 2489 24.70 -51.9ScrippsEW SSP .20 1.2 53 19.26 10.69 483 16.36 +4.7Scynexis SCYX ... ... ...dd 2.45 1.05 229 1.18 -49.1SeaChange SEAC ... ... ... 4.03 1.38 209 1.65 -58.0SeacstBkg SBCF ... ... 22 34.95 22.42 201 28.71 +13.9SeagateT STX 2.52 5.8 11 62.70 33.15 4950 43.66 +4.3SeanrgM rs SHIP ... ... ...dd 1.66 .70 37 .87 -16.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.34 .56 14107 .49 -86.4SearsH wt SHLDW ... ... ... 2.09 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 122 2.55 -1.9SeaSpine n SPNE ... ... ...dd 18.42 8.76 63 17.42 +72.1SeattGen SGEN ... ... ...dd 84.37 47.75 1002 71.56 +33.8SecndSight EYES ... ... ...dd 2.58 1.05 241 1.55 -18.8ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 187 11.04 +14.3SecWkA A n SCWX ... ... ...dd 15.88 7.83 122 12.15 +37.0SecNtl lf SNFCA .23t ... 3 5.90 4.05 9 5.62 +12.4SelectBc lf SLCT ... ... 19 14.25 11.44 24 12.31 -2.6SelIncREIT SIR 2.04 10.0 18 26.26 17.90 1833 20.46 -18.6SelIntCon n SIC ... ... ... 13.00 9.65 6 10.25 -19.0SelectaB n SELB ... ... ... 24.02 7.95 290 12.60 +28.4SelectvIns SIGI .72 1.2 20 65.93 53.55 209 60.65 +3.3SmLEDS rs LEDS ... ... ...dd 10.49 1.95 71 4.41 +18.2Semtech SMTC ... ... 61 60.55 31.30 538 49.41 +44.5 SenecaB SENEB ... ... ...dd 35.95 27.00 0 32.25 -5.1SenecaA SENEA ... ... ...dd 36.60 25.45 49 30.50 -.8SenesTc n SNES ... ... ...dd 3.87 .30 207 .72 -.7SenHous SNH 1.56 9.2 11 19.98 14.86 1422 17.02 -11.1SenHous 42 SNHNI 1.41 6.1 ... 25.67 22.48 16 23.00 -9.0SenHous 46 SNHNL 1.56 6.3 ... 27.29 24.88 21 24.95 -7.1Senmiao n AIHS ... ... ... 8.91 3.75 2 4.13 -26.9Senomyx SNMX ... ... ...dd 1.71 .68 311 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.91 65 6.99 +35.5SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 102 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.32 +3.5SeqentialB SQBG ... ... ...dd 2.91 1.36 266 1.48 -16.9SeresTh n MCRB ... ... ...dd 12.16 6.52 99 6.56 -35.3tSvcSource SREV ... ... ...dd 4.47 2.61 891 2.61 -15.5ServiFst s SFBS .44 1.2 18 44.95 35.35 212 37.93 -8.6SesenBio SESN ... ... ...dd 3.50 .62 1078 1.75 +115.8SevStars h SSC ... ... ...dd 7.00 1.41 670 3.10 -32.8SevernBc SVBI .12 1.4 40 9.86 6.85 8 8.76 +20.7SharingE rs SEII ... ... 37 12.40 2.10 21 2.95 -61.1Sharps SMED ... ... ...dd 5.15 3.13 10 3.26 -20.3SharpSprg SHSP ... ... ...dd 14.87 3.67 89 12.05 +173.6ShndTele s SHEN .26f .7 ... 40.40 29.93 140 38.16 +12.9ShiftPixy n PIXY ... ... ... 6.35 2.00 47 3.95 +37.2Shiloh SHLO ... ... 11 12.28 6.45 100 8.62 +5.1Shineco n TYHT ... ... ... 4.60 .83 61 .90 -60.9Shire SHPG 1.06e .6 88 182.36 123.73 596 171.31 +10.4ShoeCarnvl SCVL .32 .9 25 45.00 17.94 280 36.90 +37.9ShoreBcsh SHBI .32 1.8 18 20.09 15.74 18 17.83 +6.8ShotSpot n SSTI ... ... ... 66.14 12.56 337 40.00 +184.7Shuttery SFLY ... ... ...cc 100.34 39.76 612 59.32 +19.2SiebertFn SIEB .10a .8 ...dd 21.61 3.60 9 13.04 -3.4SiennaBi n SNNA ... ... ... 25.71 12.77 119 13.42 -26.1Sientra SIEN ... ... ...dd 26.79 8.79 472 20.31 +44.5SierraBc BSRR .64 2.3 16 31.19 24.32 45 27.77 +4.6SierOnc g n SRRA ... ... ...dd 4.09 1.55 275 1.58 -57.6SierraWr SWIR ... ... 17 23.50 15.10 349 18.04 -11.8SifyTech SIFY .02e 1.3 ... 2.10 .78 58 1.28 +25.0SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 126 1.27 -40.9tSigmatr SGMA ... ... 10 11.61 5.26 7 5.10 -49.6SignatBk SBNY .56p ... ... 161.92 108.89 544 115.53 -15.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 544 26.59 -9.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 88 39.48 -43.7tSilcnLab SLAB ... ... 74 110.70 83.20 353 80.70 -8.6SilicnMotn SIMO 1.20 2.5 18 61.85 42.57 441 47.98 -9.4SilvrSun n SSNT .06e ... ...cc 4.84 2.90 5 3.67 -13.3Silvercrest SAMG .56 4.2 18 18.27 13.10 38 13.31 -17.1SimmnsFst s SFNC .60 2.1 18 33.45 27.08 371 28.95 +1.4SimplyGd n SMPL ... ... ... 19.84 11.01 716 17.80 +24.8SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 41 23.95 14.25 72 19.66 +22.1tSina SINA ... ... 28 124.60 61.81 1613 59.18 -41.0Sinclair SBGI .72 2.5 12 40.15 25.13 1145 28.28 -25.3tSinoGlobl SINO ... ... 19 3.40 .99 62 .93 -63.7Sinovac h SVA ... ... ...dd 8.75 6.06 37 7.59 -3.7SiriusXM SIRI .05f .8 33 7.70 5.17 26608 5.95 +11.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 95 1.61 -76.0SkySolar SKYS ... ... ...dd 2.00 .46 92 .53 -64.7SkyWest SKYW .40 .8 14 65.80 42.85 385 50.86 -4.2SkywksSol SWKS 1.52f 1.8 17 117.65 83.05 2512 84.80 -10.7SleepNmbr SNBR ... ... 23 40.72 26.22 661 32.94 -12.4SmartFn rs SMBK ... ... 20 27.69 19.49 17 23.61 +8.8SmartSnd n SND ... ... ... 11.06 4.08 402 4.24 -51.0SmthM hrs SMSI ... ... ...dd 3.41 1.40 57 2.45 -13.7SocilRltyA n SRAX ... ... ...dd 7.95 2.12 152 3.30 -41.6SocketM n SCKT ... ... ... 4.16 1.86 0 2.32 -35.2SodaStrm SODA ... ... 50 143.30 59.76 613 142.78 +103.0tSohu.cm h SOHU ... ... ...dd 70.86 16.17 783 16.96 -60.9Sol-Gel n SLGL ... ... ... 12.23 6.03 26 6.47 -39.6SolarCap SLRC 1.64 7.7 12 22.55 19.70 152 21.21 +4.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 42 16.55 -6.8SolarEdg n SEDG ... ... 18 70.74 28.56 1130 37.77 +.6Soleno wt rs SLNOW ... ... ... .55 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 10 1.96 +8.9SolidBio n SLDB ... ... ...dd 54.84 6.83 449 34.60 +53.0Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 151 1.62 -27.0SonicCorp SONC .64 1.5 28 44.87 23.22 967 43.31 +57.6tSonicFdry SOFO ... ... ...dd 3.87 1.51 6 1.50 -50.2SonomaPh SNOA ... ... ...dd 5.92 1.31 77 1.80 -67.0Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7tSonos n SONO ... ... ... 23.60 13.13 1423 13.35 -32.9Sophiris SPHS ... ... ...dd 4.05 1.80 286 2.18 -4.0SorrentoTh SRNE ... ... 18 10.65 1.81 1712 3.60 -5.3SotherlyH SOHO .50f 7.2 53 7.62 5.82 31 6.92 +7.3SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 6 25.33 -1.2SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 25.09 -1.0SouMoBc s SMBC .52f 1.4 16 41.49 33.71 7 37.05 -1.4SoundFin SFBC .56 1.5 22 40.87 32.10 2 38.40 +12.9SouthState SSB 1.36f 1.7 22 94.50 79.70 95 80.50 -7.6SthnFstBsh SFST ... ... 16 48.75 36.00 8 38.16 -7.5SoNatBcVa SONA .32 2.0 31 18.24 15.11 55 16.32 +1.8SsdeBTX SBSI 1.20 3.5 18 37.57 31.73 233 34.63 +2.8SparkEn s SPKE .72 8.9 ...dd 15.30 7.93 135 8.16 -34.2SparkEn pf SPKEP 2.19 9.5 ... 27.49 21.90 17 23.02 -13.5SparkTh n ONCE ... ... ...dd 96.59 41.06 457 47.28 -8.1SpartnMot SPAR .10 .8 21 19.45 12.00 434 12.05 -23.5SprtnNash SPTN .72 3.9 ...dd 27.72 16.32 174 18.62 -30.2SpectPh SPPI ... ... ...dd 25.29 13.19 1062 14.71 -22.4SperoTh n SPRO ... ... ... 19.00 9.29 75 10.00 -14.9Sphr3D grs ANY ... ... ... 3.95 .13 602 .32 -87.0Spherix rs SPEX ... ... ...dd 2.42 .95 23 1.01 -27.9SpirtTex n STXB ... ... 74 22.56 20.04 7 21.47 -1.7Splunk SPLK ... ... ...dd 130.00 62.39 3449 98.45 +18.8SpokHldgs SPOK .50 3.3 35 18.85 13.75 63 15.37 -1.8SportsWhs SPWH ... ... 11 6.99 3.66 205 5.31 -19.7SprBkPh n SBPH ... ... ...dd 18.93 10.63 118 13.70 +1.9tSprottFoc FUND .61e 8.7 ...q 8.39 7.05 132 6.98 -11.9Sprouts SFM ... ... 28 29.67 17.55 2210 27.10 +11.3StaarSur STAA ... ... ... 54.00 12.30 898 40.00 +158.1Staff360 rs STAF ... ... ... 5.65 1.14 34 1.87 -40.8Stamps.cm STMP ... ... 24 285.75 160.00 506 202.73 +7.8Std AVB n STND ... ... ... 39.45 29.97 8 30.61 -1.4StarBulk rs SBLK ... ... ...dd 15.38 8.62 695 13.87 +23.2StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 25.57 +1.0StarsGp g TSG ... ... ... 38.95 19.70 1083 22.15 -4.9Starbucks s SBUX 1.44f 2.6 26 61.94 47.37 14158 56.01 -2.5StatAutF STFC .40 1.3 ... 34.31 24.84 55 31.12 +6.9StateBkFn STBZ .80 2.8 18 35.99 27.56 156 28.74 -3.7tStealthGas GASS ... ... 14 4.70 3.35 16 3.38 -22.5SteelCon STCN ... ... ... 2.90 1.49 48 2.10 -15.7StlDynam STLD .75 1.7 13 52.10 35.40 4167 43.36 +.5SteinMart s SMRT .30 13.5 ...dd 4.04 .48 151 2.22 +91.4StellrAcq n STLR ... ... ... 11.00 9.16 4 10.58 +3.6StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 271 16.80 +7.7Stericycle SRCL ... ... ...dd 76.73 53.26 1178 54.01 -20.6SterlBcp n SBT .04 .4 ... 14.98 10.81 32 11.25 -11.4SterlCons STRL ... ... 17 18.90 10.74 81 12.98 -20.3SMadden SHOO .80 ... 21 58.95 37.25 936 45.81 -1.9Stewrdshp SSFN .12 1.2 13 12.75 9.30 1 10.25 StitchFix n SFIX ... ... ... 52.45 14.48 4358 23.71 -8.2StockYBc s SYBT 1.00f 2.8 17 41.90 34.00 39 35.31 -6.3StoneCastle BANX 1.52 7.0 16 24.92 20.00 11 21.65 +7.6StrataS rs SSKN ... ... ...dd 3.88 1.06 112 3.07 +149.6Stratasys SSYS ... ... ...dd 26.17 17.17 413 20.52 +2.8StratEdu STRA 2.00f 1.6 38 138.97 80.75 77 127.41 +42.2Strattec STRT .56 1.7 18 49.20 29.70 11 32.35 -25.7StratusPrp STRS 1.00e ... 52 35.90 27.25 11 29.66 -.1StreamHlth STRM ... ... ... 2.19 1.00 12 1.06 -37.3StrgbrBio n SBBP ... ... ... 9.25 3.85 403 5.06 -30.2SummerInf SUMR ... ... ...dd 1.98 .72 43 1.34 -10.7SumFWV SMMF .52 2.2 12 28.16 21.78 17 24.01 -8.8SmtStB s SSBI .48 3.3 21 16.10 12.14 7 14.55 +15.5tSumTher n SMMT ... ... ... 15.90 1.94 53 1.98 -82.2SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .8 42 70.83 45.44 202 47.41 -26.7SundEng n SNDE ... ... ... 9.59 3.83 61 6.55 +10.3SunesisP rs SNSS ... ... ...dd 7.69 1.80 213 1.93 -47.7SunOpta STKL ... ... ...dd 9.65 6.27 170 7.12 -8.1SunPower SPWR ... ... ...dd 10.00 6.36 1554 6.71 -20.4Sunrun n RUN ... ... 10 16.45 5.08 1544 11.19 +89.7Sunworks n SUNW ... ... ... 1.60 .33 90 .40 -61.7SuperCom SPCB ... ... ...dd 4.95 1.53 107 1.68 -57.0SupTech rs SCONW ... ... ... 14.90 1.47 110 1.76 -83.9SupGpCos s SGC .40f 2.2 16 28.85 18.00 22 18.30 -31.5Supernus SUPN ... ... 29 61.25 33.30 535 46.50 +16.7supprt.cm rs SPRT ... ... ...dd 3.15 2.22 42 2.72 +12.4tSurfaceOn n SURF ... ... ... 18.18 8.43 145 8.05 -39.6SurgPtrs n SGRY ... ... ...dd 19.95 7.10 267 14.51 +19.9Surmodic SRDX ... ... ...cc 82.35 25.00 123 62.63 +123.7SutroBio n STRO ... ... ... 15.90 12.00 29 14.69 -3.4SykesEnt SYKE ... ... 54 32.15 25.90 147 29.37 -6.6Symantec lf SYMC .30 1.5 9 33.25 17.81 7055 19.90 -29.1Synacor SYNC ... ... ...dd 2.85 1.35 38 2.11 -8.3Synalloy SYNL .13m .6 ...dd 24.80 11.88 9 20.84 +55.5Synaptics SYNA ... ... ...dd 55.25 33.73 807 36.56 -8.5tSynchrTc n SNCR ... ... ... 6.98 6.14 466 6.16 -7.4SyndaxP n SNDX ... ... ...dd 15.20 6.10 380 6.58 -24.9SyneosH h SYNH ... ... ...dd 59.45 31.10 587 45.63 +4.7SynrgyPh SGYP ... ... ...dd 3.55 1.28 3945 1.33 -40.4Synlogic rs SYBX ... ... ...dd 18.36 7.27 97 10.99 +13.3Synopsys SNPS ... ... 43 103.40 80.13 1629 86.81 +1.8Synthes rs SES ... ... ... 4.16 2.00 7 2.15 -24.3Sypris SYPR .08 5.7 ...dd 1.90 1.25 6 1.40 +1.4SyrosPhar n SYRS ... ... ... 17.62 6.30 194 7.93 -18.5T -:T-MobileUS TMUS ... ... 26 70.94 54.60 6295 66.63 +4.9TAT Tch h TATT .34e 5.1 15 11.65 6.40 2 6.72 -36.0TCG BDC n CGBD 1.48a 9.6 11 20.30 15.27 316 15.46 -22.9TD Ameritr AMTD .84 1.7 25 63.01 46.66 3544 50.80 -.6tTDH Hld n PETZ ... ... ... 30.98 1.18 57 1.23 -78.3TESSCO TESS .80 5.5 29 24.85 12.60 5 14.63 -27.4TFS Fncl TFSL 1.00f 6.8 49 16.62 14.32 196 14.79 -1.0TG Thera TGTX ... ... ...dd 17.35 4.95 1213 5.44 -33.7THL Credit TCRD 1.08 13.7 8q 9.67 7.70 111 7.87 -13.0TKK Sym n TKKS ... ... ... 9.55 9.46 21 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 3 10.15 +1.1TKK Sym rt TKKSR ... ... ... .53 .35 55 .40 -4.8TMSR Gl s TMSR ... ... 48 10.32 1.84 1 2.15 -56.8TOP Shi rs TOPS ... ... ... 35.50 .69 633 .99 -60.6TPI Co n TPIC ... ... ... 32.22 16.35 342 25.13 +22.8TSR Inc TSRI ... ... 39 9.40 4.30 1 7.00 +34.6TTEC Hl TTEC .56f 2.3 23 43.75 23.50 79 24.53 -39.1TTM Tch TTMI ... ... 32 19.91 13.72 1705 14.04 -10.4Tabula n TRHC ... ... ...dd 91.16 24.24 369 75.80 +170.2TactSys n TCMD ... ... ...cc 73.24 22.72 277 60.81 +109.8Taitron h TAIT .10 5.5 ...dd 2.89 1.22 15 1.82 +8.3TakeTwo TTWO ... ... ...dd 139.91 92.81 2610 122.25 +11.4Talend n TLND ... ... ...dd 73.52 35.46 563 59.60 +59.0TandmD rs TNDM ... ... ...dd 52.55 2.14 3452 32.78 +1289.0TandyLthr TLF ... ... 11 8.40 6.79 16 7.20 -7.1Tantech n TANH ... ... ... 3.78 1.10 591 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 1.10 136 1.22 -17.6Tapimmu n TPIV ... ... ... 13.55 2.58 258 8.64 +120.4Tarena TEDU .28e 3.8 ...dd 15.97 7.11 152 7.46 -50.2TaylrDv TAYD ... ... 25 15.14 9.70 16 11.35 -15.4TechData h TECD ... ... 23 108.62 69.50 662 70.12 -28.4TechComm TCCO ... ... ...dd 15.40 3.70 4 4.25 -62.9TechTarg TTGT ... ... ... 34.47 11.71 541 19.31 +38.7Tecnoglass TGLS .56 5.7 23 10.29 6.81 64 9.85 +34.0Tecogen TGEN ... ... ... 4.20 2.05 7 3.07 +13.7Telenav TNAV ... ... ...dd 6.85 4.50 46 5.08 -7.6Teligent TLGT ... ... ...dd 7.23 2.43 366 3.30 -9.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1216 8.64 -11.3Tenable n TENB ... ... ... 39.38 29.10 696 30.03 -.7TenaxTh rs TENX ... ... ... 12.63 4.41 3 4.87 -50.3TenzAcq un TZACU ... ... ... 10.44 10.01 1 10.08 +.5TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 441 10.93 -8.6TerritBcp TBNK .88f 3.0 15 33.00 29.03 15 29.30 -5.1Tesaro TSRO ... ... ...dd 125.78 25.62 1501 40.93 -50.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 12780 256.88 -17.5TetraTc TTEK .48 .7 27 72.20 44.65 287 65.55 +36.1Tetraphase TTPH ... ... ...dd 7.79 2.05 724 2.41 -61.7TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 3 25.43 +.6TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 17 25.19 -1.4TxCapBsh TCBI ... ... 16 103.05 77.65 496 81.45 -8.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 46

TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.1 25 120.75 91.31 11206 99.24 -5.0TexRdhse TXRH 1.00 1.5 30 75.24 47.70 661 66.20 +25.7The9Ltd rs NCTY ... ... ... 5.04 .83 99 1.28 -33.5TherapMD TXMD ... ... ...dd 7.66 4.34 4254 5.41 -10.4TherpxBio n TRPX ... ... ... 7.69 3.00 170 4.86 -9.0TheravBio TBPH ... ... ...dd 35.90 21.27 250 30.35 +8.8TheStreet TST .10 4.7 4 2.50 .87 165 2.13 +46.91347PrpIns PIH ... ... 39 8.25 6.10 2 6.26 -13.71347PrIn pf PIHPP 2.00 8.1 ... 28.00 23.26 1 24.78 +1.53PEA Int n TPNL ... ... ... 5.33 2.63 165 3.70 +1.4ThundBr n TBRG ... ... ... 9.77 9.60 383 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 342 10.17 +1.2TiberAcq n TIBR ... ... ... 9.78 9.55 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 26 10.10 +.8TileShop TTS .20 ... 35 10.50 5.15 1134 6.25 -34.9Tilray n TLRY ... ... ... 300.00 20.10 4719 136.80 +511.0TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 8 31.92 +20.2Tiptree TIPT .14 2.3 19 7.24 5.35 18 6.17 +3.7TitanMach TITN ... ... ...dd 25.09 13.66 198 15.28 -27.8TitanPh rs TTNP ... ... ... 2.85 .17 7929 .22 -83.8TivityHlth TVTY ... ... 18 48.50 29.95 586 32.19 -11.9Tivo Cp TIVO .72 6.2 89 19.80 11.30 1067 11.61 -25.6Tocagen n TOCA ... ... ... 15.80 7.52 457 12.92 +26.0tTonixPh rs TNXP ... ... ...dd 5.11 .58 529 .58 -83.2TopImage TISA ... ... ...dd 1.75 .88 13 .95 -16.7Torchlght TRCH ... ... ...dd 1.51 .86 42 .91 -32.1TottenAc n TOTA ... ... ... 9.99 9.63 9.75 +1.0TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.31 +1.8ToughB un TBLTU ... ... ... TowerSemi TSEM ... ... 11 36.69 19.26 718 20.08 -41.1TownSprts CLUB ... ... ...dd 14.85 5.00 125 8.86 +59.6TowneBank TOWN .64 2.1 ... 35.30 27.85 168 30.51 -.8tTraconPh n TCON ... ... ...dd 3.91 1.82 144 1.75 -47.8TractSupp TSCO 1.24 1.5 25 92.45 54.76 1407 84.82 +13.5TradDsk A n TTD ... ... ... 161.50 40.70 1966 118.65 +159.5TrnWEnt TWMC ... ... 2 2.60 .65 38 .90 -50.7TransAct TACT .36 2.5 33 15.80 8.80 4 14.32 +8.1Transcat TRNS ... ... 30 25.35 12.00 8 20.49 +43.8TransGlb TGA .14 4.4 ...dd 4.13 1.21 344 3.18 +121.0tTranslBio n TBIO ... ... ... 16.60 8.51 41 8.00 -30.6TravelCtrs TA ... ... ...dd 6.10 3.05 201 4.58 +11.7TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 5 24.48 -3.0TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 4 24.45 -3.0Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 1 24.30 -2.8Travelzoo TZOO ... ... 41 21.15 5.75 66 11.03 +71.0TrmntMtg n TRMT ... ... ...dd 17.28 10.71 3 11.02 -25.0tTrevena TRVN ... ... ...dd 3.58 .97 19591 .95 -40.8TribPubl TPCO ... ... ...cc 24.74 13.86 37 15.92 -9.5Tricida n TCDA ... ... ... 40.10 21.87 165 28.12 +8.2TriCoBsh TCBK .68 1.8 21 43.80 35.09 67 37.21 -1.7TridntAcq n TDAC ... ... ... 9.85 9.72 9.81 +.6TridntAcq un TDACU ... ... ... 10.20 10.00 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 3.72 138 3.75 -48.3TriMas h TRS ... ... 21 31.80 22.70 104 28.78 +7.6Trimble TRMB ... ... 54 45.70 32.01 1715 39.04 -3.9TrinityBio TRIB .88 23.1 3 6.54 3.76 114 3.81 -25.3TrinMrg n TMCX ... ... ... 9.86 9.71 13 9.81 +.5TrinMrg un TMCXU ... ... ... 10.30 10.00 1 10.29 +2.8TripAdvis TRIP ... ... ...cc 62.36 29.50 6051 44.20 +28.3TriStCap TSC ... ... 17 30.10 21.90 372 27.76 +20.7TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 5 25.98 +.3TriumphBc TBK ... ... 21 44.70 28.46 164 37.32 +18.5Trivago n TRVG ... ... ... 11.22 4.01 645 4.71 -31.1Trovagn rsh TROV ... ... ... 12.36 .65 1904 .83 -77.5TrueCar TRUE ... ... ...dd 16.45 8.75 668 12.57 +12.2TruettHrst THST ... ... ...dd 3.19 1.26 78 1.89 -8.7Trupanion TRUP ... ... ...dd 46.70 25.50 457 28.39 -3.0TrstNY TRST .27f 3.3 15 9.70 8.16 350 8.23 -10.5Trustmk TRMK .92 2.7 16 36.32 29.78 511 33.92 +6.5T2 Biosys TTOO ... ... ...dd 9.98 3.60 498 5.24 +27.2Tucows grs TCX ... ... 41 71.75 49.80 185 52.97 -24.4TuesMrn TUES ... ... ...dd 4.10 2.38 171 3.16 +14.9Tuniu TOUR ... ... ...dd 9.88 5.81 29 6.52 -15.0TurtleBc rs HEAR ... ... ... 34.50 1.64 702 17.20 +849.2TwlSeas n TWLV ... ... ... 9.94 9.50 9.63 +1.0TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .29 .41 +17.121stCFoxA FOXA .36 .8 20 50.15 24.81 7437 44.62 +29.221stCFoxB FOX .36 .8 19 49.65 24.30 3456 44.40 +30.121Vianet VNET ... ... 37 11.54 5.01 771 9.67 +21.2TwinDisc lf TWIN .36 1.7 57 31.95 18.60 58 21.26 -20.0TwoRvrBc TRCB .22f 1.3 19 20.75 16.51 23 16.75 -7.62U TWOU ... ... ...dd 98.58 57.84 973 66.59 +3.2TymeTch n TYME ... ... ... 8.30 2.01 534 2.57 -59.7U -:US AutoPts PRTS ... ... 2 3.14 1.08 202 1.46 -42.1tUS Concrte USCR ... ... 25 86.35 39.21 616 38.09 -54.5US Gld rs USAU .21e ... ... 3.27 .97 49 1.13 -30.7UFP Tch UFPT ... ... 26 39.98 26.00 6 34.60 +24.5UMB Fn UMBF 1.16 1.6 18 82.14 68.15 209 70.93 -1.4USEcology ECOL .72 1.1 38 77.15 44.50 120 67.29 +31.9USGlobInv GROW .03 2.1 36 7.49 1.41 58 1.45 -62.8USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tch lf USAT ... ... ... 16.83 5.85 975 6.66 -31.7USA Trk USAK ... ... ...cc 29.15 12.14 112 17.23 -5.0UTStarcm UTSI ... ... 26 6.51 2.59 8 3.87 -31.3Ubiquiti UBNT .25 .2 22 101.33 49.40 743 83.04 +16.9UltaBeauty ULTA ... ... 28 290.30 187.96 774 268.13 +19.9UltimSoft ULTI ... ... ...cc 332.44 190.01 432 285.42 +30.8tUltraClean UCTT ... ... 5 34.59 11.36 703 11.20 -51.5UltPetro n UPL ... ... ... 10.18 .82 8184 1.45 -84.0Ultragenyx RARE ... ... ...dd 90.98 41.67 741 67.89 +46.4Ultralife ULBI ... ... 21 10.95 5.80 86 7.60 +16.0Umpqua UMPQ .84 4.1 16 24.89 19.53 1631 20.54 -1.3UniQure QURE ... ... ... 43.23 9.47 408 26.68 +36.2tUnicoA UNAM ... ... ...dd 10.20 6.80 0 6.70 -21.6UnionBkVA UBSH .92f 2.4 22 42.74 31.77 407 38.51 +6.5UnionBkVT UNB 1.20 2.3 25 55.00 45.05 5 51.40 -2.9UnBnOH UBCP .52 4.0 16 14.00 11.70 1 13.06 -1.4UtdBOH UBOH .48 2.1 13 24.00 20.35 7 23.00 +3.6UBSI UBSI 1.36 3.8 21 39.95 33.40 397 35.55 +2.3UtdCmBks UCBI .60f 2.2 16 34.18 25.76 402 27.36 -2.8UCmntyFn UCFC .28f 3.0 16 11.98 8.66 644 9.34 +2.3UtdContl UAL ... ... 12 91.39 56.51 5574 78.93 +17.1UtdFnBcp UBNK .48 2.9 15 19.35 15.47 116 16.79 -4.8UtdFire UFCS 1.24 2.5 31 61.56 38.95 70 49.88 +9.4UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 213 20.23 +17.3UtdNtrlF UNFI ... ... 8 52.69 28.25 987 28.44 -42.3USecBcCA UBFO .40f 3.6 24 11.65 9.00 9 11.07 +.6US Engy rs USEG ... ... ...dd 1.96 .77 22 .93 -37.7USLime USLM .54 .7 23 101.40 70.56 3 77.75 +.8 UtdTherap UTHR ... ... 7 152.55 100.57 231 123.96 -16.2UtdGrdian UG 1.50e 9.5 24 21.33 15.00 3 15.86 -14.3UnitGrp UNIT 2.40 12.5 49 23.42 13.94 1599 19.13 +7.5UnityBcp UNTY .28 1.3 14 25.50 19.00 9 21.40 +8.4tUnityBio n UBX ... ... ... 24.56 12.75 182 12.69 -23.8UnivDisp OLED .24 .2 66 209.00 78.75 1129 107.84 -37.5UnvElc UEIC ... ... 12 66.60 26.97 53 34.41 -27.2UnivFor s UFPI .35e 1.0 15 39.58 31.16 593 34.11 -9.3UnvLogist ULH .42 1.2 26 37.68 20.10 75 34.43 +45.0UnvStainls USAP ... ... 56 31.20 18.53 60 24.79 +15.7UnivstPa UVSP .80 3.1 15 32.20 25.89 124 26.10 -7.0UnumTh n UMRX ... ... ...dd 17.66 9.01 94 9.29 -16.4UplandSoft UPLD ... ... ...dd 38.30 18.52 217 32.58 +50.4Upwork n UPWK ... ... ... 23.49 19.70 1078 20.00 -5.6UrbanOne UONE ... ... ...dd 4.85 1.40 2 2.60 +40.6UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.21 +26.3UrbanOut URBN ... ... 20 52.50 21.76 1863 38.95 +11.1UrogenP n URGN ... ... ... 69.57 25.56 71 43.06 +15.7UrovantS n UROV ... ... ... 14.32 10.01 63 13.52 +16.1UtahMed UTMD 1.08 1.2 ... 117.65 73.50 19 89.08 +9.4Uxin Ltd n UXIN ... ... ... 10.49 4.88 601 5.87 -39.3V -:VBI Vac n VBIV ... ... ... 5.10 1.68 164 2.10 -50.8VEON VEON .29e 10.4 ... 4.14 2.20 2761 2.80 -27.1VOXX Intl VOXX ... ... 5 8.65 4.64 190 5.42 -3.2tVSE Corp s VSEC .32f 1.0 11 59.90 31.40 26 30.66 -36.7Vaccinex n VCNX ... ... ... 12.00 6.40 4 6.78 -40.4Valerits hn VLRX ... ... ... 6.79 .78 975 1.38 -51.6VlyNBcp VLY .44 3.9 19 13.38 10.84 2448 11.25 +.3tVlyNBc pfA VLYPP 1.56 6.2 ... 28.49 25.78 2 25.35 -8.6tVlyBcp pfB VLYPQ ... ... ... 28.11 24.57 6 24.26 -8.3ValueLine VALU .76 3.1 23 26.94 17.21 1 24.80 +28.2VanE GenD GNRX ... ... ...q 64.90 54.44 45 62.52 +5.4VanE VecBi BBH ... ... ...q 136.84 111.36 24 125.16 +.4VandaPhm VNDA ... ... ...dd 23.50 11.90 515 21.86 +43.8tVangIntHi VYMI 2.38e 4.0 ... 72.32 60.76 70 60.21 -10.1tVangIntDiv VIGI 1.17e 2.0 ... 70.39 61.03 179 59.73 -9.9VangEMGv VWOB 3.39 4.5 ...q 81.18 74.31 68 74.58 -7.1tV exUSRE VNQI 2.93e 5.5 ...q 65.20 53.58 429 53.20 -12.1VanShTTr VGSH 1.23a 2.1 ...q 60.71 59.55 403 59.63 -1.1VanSTCpB VCSH 2.09 2.7 ...q 80.13 77.76 1425 77.78 -1.9tVanTotBd n VTC 3.01 3.8 ... 88.99 79.90 8 79.92 -6.0VangR3K VTHR 2.17e 1.7 ...q 135.39 116.04 7 127.29 +3.6VanR2KGr VTWG .82e .6 ...q 160.14 127.32 66 141.04 +4.1VanR2KV VTWV 1.88e 1.7 ...q 119.55 101.33 7 110.62 +1.0VangR2K VTWO 1.50e 1.2 ...q 139.27 114.42 345 125.69 +2.8VanR1KGr VONG 1.65e 1.1 ...q 161.07 129.85 104 148.92 +7.9VanIntTTr VGIT 1.41 2.3 ...q 64.74 61.52 112 61.69 -3.5VanR1KV VONV 2.49e 2.3 ...q 114.79 101.46 230 108.24 -.3VangR1K VONE 2.28e 1.8 ...q 135.26 116.14 45 127.34 +4.0VanMtgBSc VMBS 1.44 2.9 ...q 52.90 50.35 606 50.48 -3.7VanLTCpB VCLT 3.82 4.5 ...q 96.52 85.29 179 85.57 -10.6VanLTTrs VGLT 2.04 2.9 ...q 79.00 69.40 78 69.88 -10.4tVanIntCpB VCIT 2.97 3.6 ...q 88.28 82.42 1457 82.50 -5.6VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.25 616 48.29 -1.1VanTIntBd BNDX .60a 1.1 ...q 55.28 53.84 1287 54.14 -.4tVanTIntStk VXUS 1.54e 3.0 ...q 61.17 51.72 1718 50.90 -10.4VantEng n VEAC ... ... ... 10.05 9.62 105 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 34 10.60 +4.0tVarexImag VREX ... ... ... 43.76 26.27 684 25.25 -37.1Varonis VRNS ... ... ...dd 83.10 41.75 608 60.84 +25.3tVascuBio VBLT ... ... ... 9.05 1.55 161 1.55 -78.2Vaxart rs VXRT ... ... ... 11.88 2.37 187 3.65 -41.4VectoIQ n VTIQ ... ... ... 9.65 9.51 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 14 10.07 +.7tVeecoInst VECO ... ... ...dd 22.35 9.82 642 9.14 -38.5VBradley VRA ... ... 29 17.38 6.99 439 13.55 +11.2Veracyte VCYT ... ... ...dd 12.86 5.23 354 9.89 +51.5Verastem VSTM ... ... ...dd 10.35 2.77 3029 6.26 +103.9Vericel VCEL ... ... ...dd 15.29 3.30 856 12.75 +133.9VerintSys VRNT ... ... 75 52.45 37.10 469 44.89 +7.3Verisign VRSN ... ... 37 164.19 105.40 1213 140.90 +23.1Verisk VRSK ... ... 40 122.80 83.03 1195 115.11 +19.9Veritex VBTX ... ... 22 33.08 25.26 4485 29.40 +6.6tVeritone n VERI ... ... ... 43.49 8.50 166 8.13 -65.0Vermillion VRML ... ... ...dd 2.10 .47 22 .60 -69.1VeronaPh n VRNA ... ... ... 25.55 10.44 3 12.35 +4.0tVerrica n VRCA ... ... ...dd 23.29 13.23 52 14.05 -19.7tVersartis VSAR ... ... ...dd 2.76 1.26 190 1.26 -42.7VertexEn VTNR ... ... ...dd 2.04 .71 179 1.74 +83.2VertxPh VRTX ... ... ...cc 194.92 136.50 1497 176.43 +17.7Veru Inc VERU ... ... ...dd 2.37 .90 31 1.35 +18.4ViaSat VSAT ... ... ...dd 80.26 59.16 476 61.87 -17.3ViacomA VIA .80 2.3 8 40.64 28.20 22 35.42 +1.5ViacomB VIAB .80 2.5 6 35.55 22.13 3796 31.95 +3.7Viavi VIAV ... ... 35 12.82 8.34 2428 11.75 +34.4Vical rs VICL ... ... ...dd 3.15 1.02 53 1.32 -27.9Vicor VICR ... ... ... 64.50 16.30 378 36.79 +76.0VicDvAcc n VSDA ... ... ... 31.48 26.49 8 29.87 +5.0VicMultiF n VSMV ... ... ... 30.41 25.97 3 29.73 +7.8Vict500VW CFA .44e .9 ...q 52.94 46.05 63 49.30 +1.1VictDisEnV CSF .38e .8 ...q 50.77 42.30 8 46.03 +2.0Vict500EV CFO .47e 1.0 ...q 52.77 46.01 67 49.26 +.9VicEM Hi n CEY ... ... ... 28.35 22.67 3 22.85 -12.5tVictDevVol CIZ .01j ... ...q 39.92 32.77 13 32.37 -7.8VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 73 46.65 +.5VictSCVol CSA .16e ... ...q 51.78 43.09 1 47.02 +2.1tVictIntlVol CIL .15e ... ...q 46.94 38.04 1 37.77 -7.1tVicEmMkt CEZ ... ... ... 31.99 25.41 4 25.29 -14.7VictLCHiDv CDL .44e ... ...q 47.44 42.65 43 45.62 +.7tVictIntHiD CID .33e ... ...q 38.00 32.56 3 32.65 -9.8VictCap n VCTR ... ... ... 13.50 8.27 99 8.74 -24.7ViewRay n VRAY ... ... ... 13.21 5.50 1720 8.56 -7.6VikingTh n VKTX ... ... ...dd 24.00 2.00 4060 13.57 +234.2VikngTh wt VKTXW ... ... ... 3.84 .76 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 2 33.91 +10.6VillSupMkt VLGEA 1.00 4.0 14 31.49 21.95 16 24.90 +8.6ViomiTc n VIOT ... ... ... 10.95 7.56 380 8.33 -8.3ViperEnPt VNOM 2.40e 6.1 45 44.00 18.02 1573 39.49 +69.3VirTra n VTSI ... ... ...cc 7.36 4.14 56 4.74 -24.8Virco VIRC .06 1.5 ... 5.95 3.70 9 4.08 -19.2VirtuFin n VIRT .96 4.3 12 37.85 13.10 1617 22.50 +23.0VirtusInv VRTS 2.20f 2.0 14 138.03 106.55 98 112.19 -2.5VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 7 99.08 -1.8Virtusa VRTU ... ... ...cc 58.60 34.79 160 50.85 +15.4VistaGn n VTGN ... ... ... 2.65 .69 603 1.80 +61.7tVisteon s VC ... ... 16 140.64 85.94 788 82.59 -34.0VitalThera VTL ... ... ...dd 9.75 .23 8622 .33 -94.5ViveveMd n VIVE ... ... ...dd 5.95 1.60 334 3.17 -36.2Vivopwr n VVPR ... ... ... 6.69 1.02 198 1.33 -54.1Vivus rs VVUS ... ... 2 9.88 3.33 57 4.43 -11.9Vodafone VOD 1.82e 9.1 ... 32.75 19.82 8821 20.08 -37.1VoyagerT n VYGR ... ... ...dd 31.91 11.54 265 16.28 -1.9 vTvThera n VTVT ... ... ...dd 8.40 .65 7876 3.48 -42.1Vuzix VUZI ... ... ...dd 11.40 4.55 482 6.32 +1.1W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 4 9.15 -3.9WD 40 WDFC 2.16 1.4 38 184.25 106.55 105 154.37 +30.8WMIH WMIH ... ... ...dd 1.67 .60 6257 1.31 +54.3WSFS s WSFS .44 .9 15 57.70 45.71 152 48.00 +.3WSI Inds WSCI .16 2.3 24 7.00 2.90 14 6.98 +16.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.10 +4.0WalgBoots WBA 1.76f 2.4 15 80.68 59.07 7939 72.31 -.4WashFed WAFD .72f 2.3 14 37.70 30.66 476 31.51 -8.0WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2WshTrst WASH 1.72 3.1 18 63.25 51.25 45 56.30 +5.7WaterstnF WSBF .48a 2.8 16 20.05 16.60 46 16.98 -.4WaveLfSc n WVE ... ... ... 56.00 21.20 159 41.40 +17.9WaysideT WSTG .68 5.3 6 17.25 11.19 2 12.90 -22.8Web.com WEB ... ... 11 28.35 15.75 3062 27.99 +28.4tWeiboCorp WB ... ... ... 142.12 61.05 5342 56.50 -45.4WelleslyBc WEBK .22 .7 22 34.50 26.05 1 33.10 +11.4Wendys Co WEN .34 2.0 19 18.68 13.57 3475 17.28 +5.2tWernerEnt WERN .36 1.1 20 43.95 33.20 816 33.05 -14.5Wesbanc WSBC 1.16 2.7 18 51.12 38.09 122 43.03 +5.9WestBcp WTBA .80 3.4 14 28.00 22.65 20 23.24 -7.6WAmBcp WABC 1.60 2.7 29 64.76 53.26 70 59.94 +.7WestellT rs WSTL ... ... 28 4.60 2.50 43 2.56 -31.7WDigital WDC 2.00 3.7 6 106.96 53.58 5280 54.15 -31.9WstNwEnB WNEB .16 1.5 22 11.25 9.80 36 10.52 -3.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 644 2.93 -22.1WestwtrRs WWR ... ... ... 1.34 .16 1180 .22 -79.5WeycoGp WEYS .92 3.0 19 39.93 27.00 13 30.95 +4.1Wheeler wt WHLRW ... ... ... .07 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.3 ... 22.65 12.58 2 18.35 -16.2Wheelr pfD WHLRD 2.19 10.6 ... 22.84 14.66 6 20.57 +2.3Wheeler rs WHLR 1.36 34.3 ...dd 12.30 3.25 44 3.97 -60.2WhiteHFin WHF 1.42 10.4 9 15.80 10.92 24 13.66 +1.8Wilhelmina WHLM ... ... 29 7.54 4.90 0 6.75 +4.3WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 671 17.19 +35.4WillmValV WVVI ... ... 23 8.86 7.77 2 7.85 -4.9WillVV pfA WVVIP .22e 5.0 ... 6.00 4.17 2 4.42 -15.2Willdan WLDN ... ... 26 35.11 19.25 145 32.98 +37.8WillisLFn WLFC ... ... 13 36.70 22.51 9 34.33 +37.5tWillisTwW WLTW 2.40 1.7 40 165.00 139.73 873 139.44 -7.5Windstm rs WIN ... ... ... 13.65 3.03 532 4.36 -52.9Wingstop n WING .32f .5 89 72.26 31.53 571 67.98 +74.4Winmark WINA .60 .4 25 187.10 121.55 4 155.38 +20.1WinsFin WINS ... ... ... 390.88 33.38 0 45.00 -75.0Wintrust WTFC .76 .9 17 99.96 76.00 566 86.50 +5.0Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 29.31 25.63 5 25.90 -7.4WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 1 18.71 +6.2WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 10 35.74 WT USQDv DGRW .59e 1.4 ...q 44.96 38.49 423 42.68 +3.0tWTChixSte CXSE 1.54e 2.4 ...q 96.79 65.86 125 63.53 -26.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.01 1 68.92 -5.7tWisdomTr WETF .12 1.6 20 13.41 7.57 5860 7.39 -41.1tWTEMQDv DGRE .67e 3.0 ...q 28.95 22.49 23 22.03 -19.2WT NegAB AGND .78 1.8 ...q 45.12 43.10 6 44.41 +2.5WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 23 48.00 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.40 219 21.65 +5.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 94 24.01 -.6tWTGermH DXGE 1.39e 2.6 ...q 33.99 29.19 94 28.62 -11.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 8 42.60 -7.6tWTEMCnG EMCG .59e 3.0 ...q 28.89 20.27 8 19.95 -25.9Wix.com WIX ... ... ... 121.45 50.90 941 94.10 +63.5Woodward WWD .57 .8 28 89.30 68.56 404 75.00 -2.0Workday WDAY ... ... ...dd 157.12 95.35 4186 124.30 +22.2Workhrs rs WKHS ... ... ...dd 3.45 .91 181 1.03 -59.8WldAccept WRLD ... ... 15 125.14 71.02 74 100.35 +24.3WrightMed WMGI ... ... ...dd 29.50 19.01 1652 26.79 +20.7WrightM rt WMGIZ ... ... ... 1.74 .61 6 1.46 -3.3Wynn WYNN 3.00 2.6 32 203.63 114.46 2440 115.11 -31.7X-Y-Z: xG Tech rs XGTI ... ... ... 1.98 .37 125 .49 -69.8tXOMA rs XOMA ... ... 13 37.25 15.35 188 14.91 -58.1XTL Bio rs XTLB ... ... ... 3.94 1.55 18 2.37 +3.6XBiotech n XBIT ... ... ... 5.80 2.13 88 3.45 -12.4XcelBrnds XELB ... ... 8 3.75 1.80 8 1.99 -39.7XcelEngy XEL 1.52 3.1 21 52.22 41.51 3013 48.84 +1.5Xencor XNCR ... ... ...dd 48.38 18.97 337 33.00 +50.5XeneticB n XBIO ... ... ... 8.95 1.37 53 2.46 +28.2XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 296 10.01 +254.3XeriaPh n XERS ... ... ... 27.98 15.75 42 17.91 -11.4Xilinx XLNX 1.44 1.9 38 83.99 62.27 3191 74.48 +10.5tXperi XPER .80 5.7 ...dd 28.33 14.11 365 13.99 -42.7XpressSp rs XSPA ... ... 1 1.80 .11 3814 .19 -86.5Xunlei Ltd XNET ... ... ... 27.00 4.22 475 5.46 -64.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 485 8.92 -38.0YY Inc YY ... ... 5 142.97 66.46 1747 68.42 -39.5Yandex YNDX ... ... 80 44.49 29.48 5223 31.80 -2.9YangRvPt n YERR ... ... ... 16.65 2.61 85 11.40 +29.2Yatra n YTRA ... ... ...dd 11.22 4.56 92 5.08 -32.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 98 1.36 -23.2YintechIn n YIN .36e 7.3 ...dd 14.81 3.97 31 4.92 -48.5tYmAbsTh n YMAB ... ... ... 31.00 22.18 90 22.50 -6.3YogaWks n YOGA ... ... ... 3.61 .99 33 1.04 -63.3YorkWater YORW .67 2.2 30 39.00 27.45 17 31.03 -8.5Youngevt n YGYI ... ... ... 10.95 3.17 2772 10.63 +157.4YulongE rs YECO ... ... ... 6.30 1.14 17 1.44 -46.7ZK Intl n ZKIN ... ... ... 16.00 2.67 6 3.13 -68.1Zafgen ZFGN ... ... ...dd 12.36 3.37 195 10.01 +116.7Zagg ZAGG ... ... 14 23.70 10.90 279 13.25 -28.2tZaiLab n ZLAB ... ... ... 35.74 17.17 449 15.88 -25.2ZealndPh n ZEAL ... ... ... 19.36 12.01 2 14.20 +4.4ZebraT ZBRA ... ... 96 179.47 101.49 762 149.58 +44.1tZillowA s ZG ... ... 91 65.42 38.76 972 38.30 -6.0tZillowC n Z ... ... ...cc 65.70 38.63 3797 38.34 -6.3ZionO&G ZN ... ... ...dd 5.80 .85 291 1.07 -50.5ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 2224 50.82 ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.90 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.27 2.23 1572 2.54 -38.6Zix Corp ZIXI ... ... 34 5.93 3.82 128 5.16 +17.8Zogenix rs ZGNX ... ... ...dd 62.75 32.40 1109 38.94 -2.8ZosanoP rs ZSAN ... ... ... 25.80 3.80 82 3.91 -62.4Zscaler n ZS ... ... ... 48.24 24.76 1922 33.54 +1.6Zumiez ZUMZ ... ... 18 32.70 16.70 361 23.87 +14.6Zynerba n ZYNE ... ... ...dd 15.14 5.59 414 7.00 -44.1Zynga ZNGA ... ... 70 4.57 3.20 24605 4.22 +5.5 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 ... 2.04 AB Government Money ... 2.04 AB Government Money ... 2.05 AIM MMCshRes 36 1.59 AIMMMInv 36 1.74 AIM Premier Portfoli 26 2.18 AIM Premier Tax Exem 10 1.39 AIM Premier U.S. Gov 34 2.05 AIM Short Term Invts 25 2.06 AIM Short Term Invts 11 1.34 AIM Short Term Invts 13 2.09 AIM Short Term Invts 23 2.23 AIM Short Term Invts 29 2.05 AlBernExRK p ... 2.00 AllBrnExRsv I ... 2.03 AlliBernExRsvA ... 1.85 AlliBernExRsAd ... 1.85 AlliBernExRsvB ... 1.82 AlliBernExRsC ... 1.84 ABGovMMSel 22 2.05 AmC CapPr 42 1.63 AmC Prime 40 1.76 AmCentUSGv 22 1.62 AmCPrime t 40 1.50 American Century Pri 40 1.01 BBH MM Inst 39 1.87 BBH MMkt 39 1.59 BLFMuniDlr 31 1.16 BMOGov I p 11 1.96 BMO Gov Y 11 1.71 BMO Institutional Pr 23 2.14 BMO Institutional Pr 23 1.89 BMOPrimeI p 23 2.12 BMO Prime Y 23 1.87 BNY Mellon Governmen 27 1.62 BNYMellon M 27 1.87 BNY Mellon National 12 1.05 BR TFdCsMg 26 1.52 BL FedTrDlr 42 1.72 BLFTrCsMg 43 1.47 BLFT Adm 26 1.92 BlackRock Cash Fds, 21 2.06 BLFFedFDlr 27 1.76 BLFedFdPCS p 27 1.50 BLFFedFnd 27 2.01 BRInst 30 2.14 BLFCASel p 6 .29 BLFedFdSel p 27 1.18 BLMunFdSel 31 .61 BLFTempFdSel 33 1.15 BlackRock Liquidity 27 1.97 BlackRock Liquidity 42 1.57 BlackRock Liquidity 27 1.61 BlackRock Liquidity 43 1.57 BlackRock Liquidity 6 .52 BlackRock Liquidity 26 1.62 BlackRock Liquidity 42 1.47 BlackRock Liquidity 27 1.52 BlackRock Liquidity 43 1.14 BlackRock Liquidity 26 1.98 BlackRock Liquidity 26 1.19 BLF FedTr 42 1.97 BLF TrsTr 43 1.97 BLFTrsTrDlr 43 1.72 BLFT FundDlr 26 1.76 BLFMunCsh 12 1.10 BRInvest 30 1.78 BlackRock Money Mark 30 1.04 BLNYMfPCS p 6 .89 BRSvc 30 1.86 BLFTempFdPCS 33 1.72 BRLiqTrsTAd 43 1.87 BLFM MuniCsh 12 1.35 BLF TempFd 33 2.22 BLFTmpDlr 33 1.97 BLFTmCsDlr 29 1.97 BLFedTrAd 42 1.87 BLCAMunPC p 6 .60 BlkrkLqTmpAd 33 2.12 BRLiqTmpCR 33 1.82 BLMuAdm 31 1.31 BLF TmpCsh 29 2.21 BLFT TrFund 26 2.02 BLFedAdm 27 1.91 BLMuCshMg 20 .90 BLFTmCshMg 33 1.72 CNIGovtA p 34 1.39 California Tax-Free 23 1.06 CapResFd p 32 1.41 Cash Account Tr, Gov 18 1.78 Cash Account Tr, Gov 18 1.98 Cash Account Trust 18 1.14 Cash Account Trust: 43 .54 Cash Acct Tr: Govt & 18 1.91 Cash Acct Tr: Tax Ex 43 .96 Cash Acct Tr: Tax Ex 43 1.32 Cash Acct Tr: Tax Ex 43 1.36 CashMgtInst 22 1.87 CashResInst 22 1.92 CavanalCshAd 17 1.56 Cavanal Hill Governm 17 1.88 Cavanal Hill Governm 17 1.93 Cavanal Hill Governm 17 1.85 Cavanal Hill U.S. Tr 13 1.89 Cavanal Hill U.S. Tr 13 1.97 Cavanal Hill U.S. Tr 13 1.77 CavanalTrAdm 13 1.47 CitiznSelTreA 30 1.94 CitiznSelTreB 30 1.74 CityNaRoGv p 34 1.24 CityNRochGv 34 1.69 Columbia Government 34 1.60 Columbia Government 34 1.60 Columbia Government 34 1.62 Columbia Government 34 1.79 Columbia Government 34 1.60 ColumbiaA 34 1.60 Columbia Z 34 1.60 DWSMSerMgd 22 2.04 DWSMSerInst 22 2.04 DWS MMkt 28 1.81 DWS Variable NAV Mon 24 2.17 DavisGvtA 44 1.56 Deutsche Money Marke 28 1.54 Deutsche Money Marke 28 .81 Deutsche Money Marke 28 1.81 DryBasic 46 1.88 DryInsPfGHm 20 2.03 DryInsPfGvP 20 1.78 DryTrsAgcyC 19 1.72 DryResInst 20 2.08 Dreyfus Cash Mgmt Ad 38 2.15 Dreyfus Cash Mgmt In 38 2.25 Dreyfus Cash Mgmt In 38 2.00 Dreyfus Government S 44 1.56 Dreyfus Government S 44 1.72 Dreyfus Government S 44 1.87 Dreyfus Government S 44 1.96 Dreyfus Govt Cash Mg 21 2.00 Dreyfus Govt Cash Mg 21 1.75 Dreyfus Govt Cash Mg 21 1.90 Dreyfus Govt Cash Mg 21 1.59 Dreyfus Institutiona 30 2.00 Dreyfus Institutiona 29 2.21 Dreyfus Institutiona 40 1.64 Dreyfus Institutiona 40 1.89 Dreyfus Institutiona 19 2.03 Dreyfus Instl Prefer 29 2.15 Dreyfus Liquid Asset 44 1.89 Dreyfus Liquid Asset 44 1.52 Dreyfus Municipal Ca 17 1.20 Dreyfus Municipal Ca 17 .96 Dreyfus New York Mun 21 1.29 Dreyfus New York Mun 21 1.05 Dreyfus Prime Money 54 2.13 Dreyfus Tax Exempt C 8 1.40 Dreyfus Tax Exempt C 8 1.15 Dreyfus Treasury Cas 27 2.02 Dreyfus Treasury Cas 27 1.78 Dreyfus Treasury Cas 27 1.93 Dreyfus Treasury Cas 27 1.62 Dreyfus Treasury Sec 37 1.93 Dreyfus Treasury Sec 37 1.68 Dreyfus Treasury Sec 37 1.83 Dreyfus Treasury Sec 37 1.54 Dreyfus Treasury and 14 2.08 DryfLA 44 1.55 DryInTrAgcHm 19 1.97 DryTrPmCsh I 40 1.93 DryfGenTrPrA 50 1.11 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 2.16 FIMMDomII 14 2.01 FIMMDomIII 14 1.91 FIMMGov I 36 2.00 FIMMGovII 36 1.85 FIMMGovIII 36 1.75FIMM Government Port 36 2.04 FIMMMMkt I 17 2.19 FIMMMMktII 17 2.04 FIMMMMktIII 17 1.94 FIMMTrOnlyII p 35 1.81 FIMMTrOnly3 35 1.71 FIMMTrOnly I 35 1.96 FIMM Treasury Only P 35 2.00 FIMM Treasury Portfo 27 2.05 FIMMTry I 27 2.01 FIMMTryII 27 1.86 FIMMTryIII 27 1.76 FedCAMuniII 31 .89 FedCAMunCS p 31 .54 FedCAMunCap 31 1.19 FedGovOblCp 33 1.87 FedGovOb IS 33 1.98 FedGovOblSv 33 1.76 FedMMEagle 39 2.05 FedNYMun WS 42 1.30 FedPAMu WS 16 1.14 FedPrCshObCp 35 2.09 FedPrVlObSv 3 1.99 FedPrVlOblCp 3 2.14 FedPrVluObl 3 2.24 FedPrCshOblIS 35 2.19 FdPrCshObSv 35 1.94 FedPriOb IS 31 2.24 FedPrObSvc 31 2.04 FedTrstUSTr 26 1.99 FedTrsOb IS 28 2.02 FedTreasObSv 28 1.77 FedTrsOblCp 28 1.92 FedUSTCshSv 43 1.72 FedUSTrsIns 43 1.96 FedVaMuCsCS p 17 .58 Federated Government 33 1.14 Federated Government 43 1.61 Federated Government 34 1.31 Federated Government 34 .91 Federated Government 34 .91 Federated Government 34 1.31 Federated Government 33 1.33 Federated Government 33 1.17 Federated Government 33 2.02 Federated Institutio 6 1.33 Federated Institutio 31 1.89 Federated Institutio 39 1.99 Federated Institutio 39 2.14 Federated Institutio 31 2.19 Federated Institutio 39 2.25 Federated Municipal 39 .89 Federated Municipal 39 1.13 Federated Municipal 39 .65 Federated Municipal 39 .77 Federated Prime Cash 35 1.25 Federated Prime Cash 35 1.40 Federated Prime Cash 35 1.49 Federated Prime Cash 35 1.69 Federated Prime Cash 35 1.88 Federated Treasury O 28 1.72 Federated Trust for 26 1.29 Federated Trust for 26 1.16 FedMstr 1 1.64 FidTrAdvC t 27 .74 Fidelity California 20 1.32 Fidelity California 20 1.07 Fidelity Domestic Po 14 2.11 Fidelity Flex Govern 27 2.17 Fidelity Government 35 1.23 Fidelity Government 35 1.48 Fidelity Government 35 1.86 Fidelity Government 35 1.93 Fidelity Government 35 1.48 FidGovPortS 36 1.95 Fidelity Insti Money 17 2.23 Fidelity Insti Money 14 2.20 Fidelity Insti Money 14 1.68 Fidelity Insti Money 27 1.51 Fidelity Insti Money 35 1.46 Fidelity Investments 15 2.21 Fidelity Investments 15 2.12 Fidelity Investments 15 1.92 Fidelity Investments 15 2.02 Fidelity Investments 15 2.17 FidCashRes 36 1.81 FidSpGov 35 1.76 FidSpMM 17 1.95 FidSpUSTr 35 1.74 FidMMPortS 17 2.14 Fidelity Massachuset 28 1.34 Fidelity Massachuset 28 1.09 Fidelity Money Marke 17 2.07 Fidelity New Jersey 47 1.35 Fidelity New Jersey 47 1.10 Fidelity New York AM 37 1.38 Fidelity New York AM 37 1.13 Fidelity SAI Municip 37 1.51 Fidelity Series Gove 37 2.18 Fidelity Tax-Exempt 40 1.31 Fidelity Treasury Mo 27 1.77 Fidelity Treasury On 35 1.91 FidTrPortsS 27 1.96 FidTrsyCR 27 1.24 FidTryDly M 27 1.49 FstAmTrObD 17 1.59 FstAmGvObA p 27 1.44 FstAmPrObY 20 1.91 FstAmTrObA p 17 1.44 FstAmTrObY 17 1.74 First American Gover 27 2.05 First American Insti 20 2.24 First American Treas 17 2.05 First American U.S. 37 1.94 First American U.S. 37 1.54 First American U.S. 37 1.39 First American U.S. 37 1.69 FtInvCs 40 1.51 First Investors Gove 40 1.08 FsAmGvObII 27 1.89 FstAmTrObII 17 1.89 FsAmISTrII 37 1.84 FstAmPrObZ 20 2.24 FstAmPrObl 20 1.96 FsAmPrObII 20 2.06 FstAmTrObZ 17 2.01 FstAmTreResA 17 1.25 Gabelli U.S. Treasur 55 2.03 Gabelli U.S. Treasur 55 2.03 GabelliUST 55 2.03 GartmrMMPr 30 1.68 GnCAMuB 8 .63 GnTrsAgcy A 23 1.50 GnTrsAgcy R 23 1.70 GnGvSec 24 1.37 GeneralB p 35 1.34 General Government S 24 1.61 GnGovB p 24 1.15 General Money Market 35 1.78 General Municipal Mo 13 .99 General Treasury Sec 50 1.36 General Treasury Sec 50 1.54 General Treasury and 23 1.25 GnMMkt 35 1.57 Goldman Sachs Fds, F 34 1.87 Goldman Sachs Fds, F 34 1.93 Goldman Sachs Financ 40 2.17 Goldman Sachs Financ 40 1.77 Goldman Sachs Financ 40 2.02 Goldman Sachs Financ 30 1.93 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.78 Goldman Sachs Financ 23 1.91 Goldman Sachs Financ 23 1.51 Goldman Sachs Financ 23 1.76 Goldman Sachs Financ 38 2.16 Goldman Sachs Financ 38 1.76Goldman Sachs Financ 38 2.01 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 30 2.00 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 23 1.98 Goldman Sachs Financ 40 2.24 Goldman Sachs Financ 38 2.23 Goldman Sachs Financ 38 2.11 Goldman Sachs Financ 40 2.12 Goldman Sachs Financ 23 1.86 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 30 1.88 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 34 1.30 Goldman Sachs Financ 34 1.16 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 23 1.37 Goldman Sachs Financ 23 1.22 Goldman Sachs Financ 23 1.66 Goldman Sachs Financ 40 1.92 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.23 Goldman Sachs Financ 30 1.68 Goldman Sachs Financ 38 1.61 Goldman Sachs Financ 38 1.46 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 40 1.62 Goldman Sachs Financ 30 1.03 Goldman Sachs Financ 30 1.78 Goldman Sachs Financ 30 2.03 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 38 1.96 Goldman Sachs Financ 38 1.64 Goldman Sachs Financ 38 1.89 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.84 Goldman Sachs Financ 38 1.74 Goldman Sachs Financ 38 1.99 Goldman Sachs Invest 42 1.67 Goldman Sachs Invest 42 1.52 Goldman Sachs Invest 42 1.37 Goldman Sachs Invest 19 .36 Goldman Sachs Invest 19 1.11 Goldman Sachs Invest 42 1.92 Goldman Sachs Invest 42 2.17 Goldman Sachs Invest 42 1.17 Goldman Sachs Invest 42 1.92 GovTxMgSvc 43 1.67 GovObTR 33 1.50 GovTxMgIS 43 1.92 Government Fund Clas 35 1.88 Government Obligatio 27 2.07 Government Obligatio 27 2.04 GovResFd P 34 1.16 HSBC U.S. Government 18 1.90 HSBC U.S. Government 18 2.01 HSBC U.S. Government 18 1.95 HSBC U.S. Government 18 1.97 HSBC U.S. Treasury M 36 1.93 HSBC U.S. Treasury M 36 1.68 HSBC U.S. Treasury M 36 2.04 HSBC U.S. Treasury M 36 2.00 HSBC U.S. Treasury M 36 2.02 HSBCUSGov A 18 1.50 HSBCUSGov D 18 1.65 Harbor Money Market 44 1.55 Harbor 44 1.79 HeritAdm 18 2.05 HeritInst 18 2.18 HewittMM p 21 1.53 ING MM A 24 1.76 ING MM I 24 1.76 Invesco Government M 36 1.82 InvescoA5 36 1.59 InvescoC5 p 36 .84 Invesco Tax Exempt C 11 .61 Invesco Tax-Exempt C 11 .62 Investor Cash Tr, Tr 9 1.85 Investor Tax-Exempt 19 1.26 Investor Tax-Exempt 19 .86 Investor Tax-Exempt 19 1.11 Investor Tax-Exempt 19 1.33 Investor Tax-Exempt 19 1.21 Investor Tax-Exempt 19 .71 Investor Tax-Exempt 19 .56 Investor Tax-Exempt 19 1.01 InvCshTrTrs 9 1.99 Investors Cash Tr, T 9 1.46 Investors Cash Trust 9 1.95 Ivy Cash Management 27 .70 Ivy Cash Management 27 .81 Ivy Cash Management 27 1.62 Ivy Government Money 12 1.61 Ivy Government Money 12 1.72 IvyMonyyC t 12 .86 IvyMnyA 12 1.58 IvyMM B 12 .50 JPMGvMMAg 37 1.93 JPMLqAsR 31 1.70 JPMGvPrem 37 1.74 JPMGvCap 37 2.01 JPMTrPlInv 17 1.71 JPMTrPlRs 17 1.51 JPMorg100 Agcy 46 1.88 JPM100 SecP 46 1.69 JPM100 TrInst 46 1.93 JPMorgan100 46 1.55 JPMLqAstP 31 1.95 JPMorganFed 43 1.58 JPMorFedAgcy 43 1.91 JPMorgFedPr 43 1.72 JPMLqAstAg 31 2.14 JPMLqAstC p 31 1.43 JPMLqAstMrg 31 1.81 JPMLqAstInst 31 2.19 JPMMunInst 6 1.36 JPMMuMorg 6 .98 JPMNYMuR p 6 .83 JPMorgPrm 24 1.88 JPMorgPrAgcy 24 2.14 JPMorgPrmPr 24 1.95 JPMTreasC t 17 1.24 JPMTrsPlusP 17 1.76 JPMTrsPlsMrg 17 1.62 JPMTrsPlsInst 17 2.00 JPMTrsPlsAg 17 1.95 JPMTrsSecR p 46 1.44 JPMUSGvInst 37 1.98 JPMUSGvtR p 37 1.49 JPMUSGvtMrg 37 1.60 JPMLqAsInv 31 1.89 JPMorgan 100% US Tre 46 1.96 JPMorgan California 6 1.02 JPMorgan California 6 .42 JPMorgan California 6 .77 JPMFedInst 43 1.96 JPMorgan Institution 9 1.35 JPMorgan Institution 9 1.40 JPMorgan Institution 9 1.38 JPMorgan Institution 9 1.30 JPMorgan Liquid Asse 31 2.22 JPMorgan Municipal M 6 .87 JPMorgan Municipal M 6 1.31 JPMorgan Municipal M 6 .52 JPMorgan New York Mu 6 1.08 JPMorgan New York Mu 6 .48 JPMorgan New York Mu 6 .83 JPMPrInst 24 2.19 JPMPrRsv 24 1.70 JPMorgan Prime Money 24 2.24 JPMorgan Prime Money 24 2.22 JPMorgan Prime Money 24 1.43 JPMorgan U. S. Treas 17 2.06 JPMorgan U.S. Govern 37 1.49 JPMorgan U.S. Govern 37 1.19 JPMorgan U.S. Govern 37 1.14 JPMorgan U.S. Govern 37 1.89JPMorgan U.S. Treasu 17 2.03 JPMorgan US Governme 37 1.68 Liquid Assets Portfo 23 1.36 Liquid Assets Portfo 23 2.03 Liquid Assets Portfo 23 1.66 Liquid Assets Portfo 23 2.15 MainStay A 17 1.61 MainStay B 17 1.37 MainStay Money Marke 17 1.37 MainStay Money Marke 17 1.37 ManagersMM 37 2.03 Maryland Tax-Free Mo 14 1.24 Maryland Tax-Free Mo 14 1.15 Meeder Institutional 35 2.12 MeederRetl 32 1.82 ML CMAMn 22 1.56 ML CMATr 27 1.52 MilestnTOInst 39 1.98 MilestnTOInv 39 1.73 MHLIRSel 28 2.17 MMktGS2 36 2.01 MMktGS4 36 1.76 MMktProFdInv 22 1.16 MMktProFdSvc 22 .20 Mutual America Insti 23 1.81 Nationwide Governmen 30 1.42 NatnwdMMInst 30 1.73 New York Tax-Free Mo 19 1.20 NorthInstGovSel 43 1.97 Northern 40 2.01 NorthernGvSl 42 1.81 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 11, 2018

PAGE 47

NorthInstGovt 36 1.93 NorthInstPrObSv 44 2.22 NthnInstPrObSh 44 2.22 Northern Institution 13 1.33 Northern Institution 36 1.93 Northern Institution 43 1.97 Northern Institution 43 1.97 NorthInstTreas 48 2.03 NorthernUSGv 43 1.83 OppCshResN t 35 1.58 OppenhCshB p 39 1.21 OppenhCshC p 35 1.58 OppCshRes 35 1.58 Oppenheimer Governme 34 1.63 Oppenheimer Institut 29 2.09 Oppenheimer Institut 29 2.03 Oppenheimer Institut 29 2.02 OppMMFd A 34 1.63 PIMCO Government Mon 5 1.92 PIMCO Government Mon 5 1.92 PIMCO Government Mon 5 1.97 PIMCO Government Mon 5 2.07 PIMCO Government Mon 5 2.08 PIMCO Government Mon 5 2.08 PNC Government Money 42 1.90 PNC Gov A 42 1.76 PNC Gov I 42 1.96 PNC TrA p 40 1.70 PNC Tr I 40 1.90 PNC Treasury Plus Mo 46 1.89 PNC Treasury Plus Mo 46 1.80 PW PACE P 19 1.52 PhoenixMM A 22 .01 Pioneer U.S. Governm ... 1.54 Pioneer U.S. Governm ... 1.00 PionrCs ... 1.39 PremGvtMP 34 2.05 PremierPort 26 2.18 Premier Portfolio Pe 26 1.64 Premier Portfolio Pr 26 1.88 Premier Portfolio Re 26 2.02 Premier Portfolio Re 26 1.32 PrimeObTR 31 1.74 PruMMartD 36 1.50 PruMMrtZ 39 1.72 Prudential Governmen 39 1.51 Prudential Governmen 39 1.42 Prudential Governmen 39 1.50 PruInstMM A 38 2.20 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 22 1.84 Putnam Money Market 22 .01 Putnam Money Market 22 .01 Putnam Money Market 22 .01 PutnmMMC t 22 .01 RBCGvRBCI1 21 1.96 Retail Prime Obligat 19 2.23 Retail Prime Obligat 19 2.07 Retail Prime Obligat 19 2.17 Retail Prime Obligat 19 1.92 Retail Prime Obligat 19 1.97 Retail Prime Obligat 19 1.62 Rydex U.S. Governmen 39 1.19 SEI DITGovA 35 1.88 SEI DITGvIIA 47 1.94 SEI DITTrsA 25 1.87 SEI DITTrIIA 37 1.94 STI CshRes 34 1.78 STIC Prime Portfolio 13 1.93 STIC Prime Portfolio 13 1.22 STIC Prime Portfolio 13 1.54 STIC Prime Portfolio 13 2.01 STIT Liquid Assets 23 1.93 STIT STIC Prime Por 13 1.79 STIT Government & Ag 29 2.02 STIT Government & Ag 29 1.75 STIT Liquid Assets P 23 2.20 STIT STIC Prime Port 13 2.06 STIT Tax-Free Cash R 11 1.09 STIT Tax-Free Cash R 11 1.28 STIT Treasury Obliga 41 1.96 STIT Treasury Obliga 41 1.93 STIT Treasury Obliga 41 1.71 STIT Treasury Portfo 25 1.76 STIT Treasury Portfo 25 2.03 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 3 1.90 SchwbACR 3 1.90 SchwbCshRes 21 1.68 Schwab Government Mo 12 1.85 SchwbInv 34 2.00 SchwbRetAdv 34 1.98 Schwab Retirement Go 25 1.93 Schwab Treasury Obli 4 1.82 Schwab U.S. Treasury 9 1.75 SchbValAdv 36 2.01 SchwValAdUlt 36 2.16 SchbMM 1 1.29 Schb UST 9 1.55 SentinelGov A 4 1.57 StFrmMMLgA 18 1.83 State Farm Money Mar 18 1.66 State Farm Money Mar 18 1.66 State Farm Money Mar 18 1.66 State Farm Money Mar 18 1.73 State Farm Money Mar 18 1.73 State Farm Money Mar 18 1.73 State Farm Money Mar 18 1.73 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 24 .01 T. Rowe Price Govern 34 1.90 T. Rowe Price Instit 49 2.06 T. Rowe Price Tax-Ex 52 1.29 TDAM California Muni 6 .54 TDAM Insti U.S. Gov 16 1.58 TDAM Insti U.S. Gove 16 1.83 TDAM Institutional T 16 1.03 TDAM Institutional T 16 1.62 TDAM Institutional U 16 1.18 TDAMMMInv 12 1.48 TDAMMMkPr 12 1.47 TDAM Money Market Po 12 1.58 TDAM Money Market Po 12 1.38 TDAM Municipal Portf 8 .63 TDAM New York Munici 5 .51 TDAM U.S. Government 12 1.30 TDAMUSGv 12 1.40 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 52 1.88 TRowPRF 34 1.80 TRowUST 39 1.78 Thriv MM Inst 34 1.77 Thriv MMk A 34 1.63 TreasObTR 28 1.52 Treasury Obligations 17 2.04 Treasury Portfolio P 48 1.97 U.S. Government Mone 22 .86 U.S. Government Mone 22 1.37 U.S. Government Mone 22 2.07 U.S. Treasury Money 39 1.87 UBS Prime Investor F 25 1.85 UBS Prime Preferred 25 2.16 UBS Prime Reserves F 25 2.12 UBS RMA Government M 24 1.64 UBS Select Governmen 24 1.99 UBS Select Governmen 24 1.68 UBS Select Governmen 24 1.95 UBS Select Governmen 24 1.93 UBS Select Prime Inv 28 1.88 UBS Select Prime Pre 28 2.21 UBS Select Treasury 16 1.97 UBS Select Treasury 16 1.99 UBS Select Treasury 16 1.72 UBS Select Treasury 16 2.03 UBS Tax-Free Institu 15 1.33 UBS Tax-Free Investo 15 1.06 UBS Tax-Free Preferr 15 1.37 US Government Money 21 1.15 US Government Money 21 1.86 USAA Mutl 39 1.81 USAA Treas 42 1.77 VALIC MMktI 26 .01 VALIC MMkII 27 .01 VangAdmTry 55 2.04 VangFdl 51 2.03 VangPr 43 2.16 VangPrInst 43 2.22 Voya Government Mone 24 1.76 Voya Government Mone 24 1.75 Voya Government Mone 24 .75 Voya Government Mone 24 1.76 Voya Liquid Assets P 24 1.61Voya Liquid Assets P 24 1.86 Voya Liquid Assets P 24 1.46 Voya Money Market Po 24 1.81 WA Select Tax Free R 30 1.31 WF 100% Treasury Mon 35 1.92 WF Government Money 35 2.04 Wells Fargo 100% Tre 35 1.82 WellsFargo A 19 1.77 WFCashInvAd 17 2.06 WFCashInst 17 2.19 Wells Fargo Cash Inv 17 2.26 Wells Fargo Fd, Trea 28 1.85 WFGovAdm 35 1.84 WFGvtMMA 35 1.58 Wells Fargo Heritage 18 2.25 Wells Fargo Heritage 18 1.95 WellsFargoI 100 35 1.62 WellsFargoInsCsh 17 1.89 WellsFargoInsGv 35 1.68 Wells Fargo Money Ma 19 2.17 Wells Fargo Money Ma 19 1.87 Wells Fargo Municipa 4 1.35 WellsF100TrA 35 1.52 WellsFargo TrsyS 28 1.75 WellsFargoTrsyA 28 1.60 WellsFargo TrsyI 28 2.00 WFGvMMInst 35 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. ... 1.90 Western Asset Inst. ... 1.95 Western Asset Insti 44 1.89 Western Asset Insti 46 1.83 Western Asset Instit ... 1.75 Western Asset Instit 30 1.98 Western Asset Instit 30 1.98 Western Asset NY Tax 17 .92 Western Asset Prime 40 1.83 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .92 Western Asset US Tre 44 1.13 WstnUSTrN 44 1.53 WstnInstLqRsI 46 1.88 WstnPrmLiq 46 1.63 WstnInstUSTR 44 1.94 WstnPrmUSTR 44 1.68 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 34 1.89Tax ExemptAIMTx 11 .51 AmC CATF 13 1.08 AmC TF 13 1.13 BMO TaxF I p 14 1.39 BMO TaxF Y 14 1.14 BNYMelNMuM 12 1.30 BLMunFdPCS p 31 .93 BRLM Muni 31 1.41 BRF NYMuni 6 1.31 BRFCAMuni 6 1.09 CashActTxEMgd 43 1.18 FIMMTxExII 35 1.28 FIMMTxEx3 35 1.18 FIMMTxExI 35 1.43 FedCAMuniSv 31 1.04 FedCAMu WS 31 1.29 FedGAMuCsh 21 1.09 FedMAMuCS p 47 .61 FedMAMuniSv 47 1.02 FedMuObl A 39 1.46 FedMuOblCap 39 1.37 FedMunOblSv 39 1.21 FedNYMuCSv 42 1.08 FedNYMuCS p 42 .60 FedNYMuCsII 42 .85 FedPAMuniCS 16 .55 FedPAMuCsSv 16 .94 FedTaxFObWS 40 1.41 FedTxFrObSv 40 1.16 FedMuniSvc 17 .97 FedTxF c 6 1.38 FidCA 20 1.11 FidCT 29 1.11 FidMA 30 1.10 FidMI 31 1.04 FidMuMM 56 1.27 FidNJ 49 1.09 FidNY 39 1.14 FidOH 41 1.11 FidPA 10 1.08 FidSpCA 20 1.22 FidSpMA 28 1.25 FidSpNJ 47 1.26 FidSpNY 37 1.29 FidTEDly M 40 .94 FidAZ 14 1.11 Fid TECR 40 .69 FidTxEx MM 40 1.19 FidTaxExPortS 35 1.38 FinSq TEF 19 1.36 FstAmTFA 9 .80 FstAmTxFY 9 1.10 FsAmTxFObII 9 1.25 FstAmTFObZ 9 1.35 GenNJMun 28 .85 GenNYMuB 19 .83 GnMuB p 13 .54 GnNYMuB p 19 .45 GnCalMu 8 .86 JPMMuMMP 6 1.12 JPMorganCA 6 .88 JPMorganNY 6 .94 JPMorganTF 14 .97 JPMorg TFPr 14 1.11 JPMTxFrR p 14 .86 JPMorgTFAgcy 14 1.30 JPMTxFrInst 14 1.35 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.33 NorthernMun 24 1.20 PremierTxEx 10 1.39 SchwAMTTxF 28 1.04 SchwNYMuVA 26 1.25 SchwNYMuSw 26 1.00 SchwTxFValAd 28 1.26 ShwbTE 28 1.17 SchwabTxEx 28 1.27 Schwb CA 18 1.02 ScudTECshInst 43 1.38 TDAMCAMu 6 .64 TDAMMuni 8 .73 TDAMNYMu 5 .61 TRowSumMu 51 1.18 TRowCA c 23 .84 TRowNY c 19 .98 TRowTE c 52 1.22 USAATxEx 24 1.09 VangNJ 55 1.38 VangCA 26 1.36 VangPA 30 1.37 VangNY 39 1.42 VangTxEx 43 1.46 WFAMuCshM 4 1.45 WFA MuCsMSv 4 1.20 WFNatInstMM 6 1.43 WFNtTFMMSv 6 1.18 WellsFargoNat 6 1.33 WellsF NTFA 6 1.03 WstnFTxR N 30 .77 WstnInstTxFR 30 1.36 WstnNYTxR N 17 .77 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 99.29 99.30 2.14 1.00 Nov 18 p 99.26 99.27 2.03 1.25 Nov 18 p 99.27 99.28 2.02 1.38 Nov 18 p 99.28 99.29 2.02 1.25 Dec 18 p 99.26 99.27 2.07 1.00 Dec 18 p 99.24 99.25 2.17 1.38 Dec 18 p 99.25 99.26 2.18 1.50 Dec 18 p 99.26 99.27 2.17 1.13 Jan 19 p 99.22 99.23 2.17 2.13 Jan 19 f 100.07 100.08 -0.02 1.14 1.13 Jan 19 p 99.20 99.21 2.27 1.25 Jan 19 p 99.21 99.22 2.26 1.50 Jan 19 p 99.23 99.24 2.27 .75 Feb 19 p 99.14 99.15 2.27 2.75 Feb 19 p 100.04 100.05 2.29 8.88 Feb 19 k 102.05 102.06 -0.01 2.41 1.13 Feb 19 p 99.16 99.17 -0.01 2.29 1.38 Feb 19 p 99.19 99.20 2.30 1.50 Feb 19 p 99.21 99.22 2.29 1.00 Mar 19 p 99.13 99.14 2.33 1.25 Mar 19 p 99.14 99.15 2.38 1.50 Mar 19 p 99.17 99.18 -0.01 2.39 1.63 Mar 19 p 99.19 99.20 2.39 .13 Apr 19 f 99.13 99.14 -0.01 1.19 .88 Apr 19 p 99.06 99.07 2.40 1.25 Apr 19 p 99.10 99.11 2.43 1.63 Apr 19 p 99.17 99.18 2.43 .88 May 19 p 99.01 99.02 2.46 3.13 May 19 p 100.11 100.12 2.49 1.13 May 19 p 99.03 99.04 2.48 1.25 May 19 p 99.06 99.07 2.49 1.50 May 19 p 99.11 99.12 2.49 1.00 Jun 19 p 98.28 98.29 2.52 1.25 Jun 19 p 99.02 99.03 2.52 1.63 Jun 19 p 99.10 99.11 2.52 .75 Jul 19 p 98.19 98.20 -0.01 2.56 1.88 Jul 19 f 101.06 101.07 -0.01 .15 .88 Jul 19 p 98.20 98.21 +0.01 2.58 1.63 Jul 19 p 99.06 99.07 2.58 .75 Aug 19 p 98.13 98.14 2.61 3.63 Aug 19 p 100.25 100.26 2.64 8.13 Aug 19 k 104.17 104.18 -0.01 2.61 1.00 Aug 19 p 98.17 98.18 2.64 1.25 Aug 19 p 98.24 98.25 2.63 1.63 Aug 19 p 99.02 99.03 2.64 .88 Sep 19 p 98.11 98.12 2.64 1.00 Sep 19 p 98.12 98.13 2.65 1.38 Sep 19 p 98.24 98.25 2.65 1.75 Sep 19 p 99.03 99.04 2.66 1.00 Oct 19 p 98.09 98.10 2.68 1.25 Oct 19 p 98.15 98.16 2.70 1.50 Oct 19 p 98.23 98.24 2.69 1.00 Nov 19 p 98.04 98.05 2.71 3.38 Nov 19 p 100.21 100.22 2.71 1.00 Nov 19 p 98.01 98.02 -0.01 2.73 1.50 Nov 19 p 98.28 98.29 2.73 1.50 Nov 19 p 98.19 98.20 2.73 1.38 Dec 19 p 98.13 98.14 2.73 1.13 Dec 19 p 98.00 98.01 -0.01 2.76 1.63 Dec 19 p 98.20 98.21 2.75 1.88 Dec 19 p 98.29 98.30 2.75 1.38 Jan 20 f 100.20 100.21 -0.01 .85 1.38 Jan 20 f 98.08 98.09 2.76 1.25 Jan 20 p 98.01 98.02 2.77 1.38 Jan 20 p 98.06 98.07 2.77 2.00 Jan 20 p 99.00 99.01 2.77 3.63 Feb 20 p 101.01 101.02 2.80 8.50 Feb 20 k 107.15 107.16 2.77 1.38 Feb 20 p 98.02 98.03 +0.01 2.78 1.25 Feb 20 p 97.29 97.30 +0.01 2.78 2.25 Feb 20 p 99.08 99.09 +0.01 2.78 1.13 Mar 20 p 97.18 97.19 2.81 1.38 Mar 20 p 97.30 97.31 +0.01 2.80 2.25 Mar 20 p 99.06 99.07 +0.01 2.80 1.50 Apr 20 p 98.01 98.02 2.81 .13 Apr 20 f 98.21 98.22 1.00 1.13 Apr 20 p 97.13 97.14 +0.01 2.82 1.38 Apr 20 p 97.25 97.26 2.82 2.38 Apr 20 p 99.10 99.11 +0.01 2.81 1.50 May 20 p 97.29 97.30 2.83 3.50 May 20 p 101.00 101.01 2.84 8.75 May 20 k 109.08 109.09 2.76 1.38 May 20 p 97.20 97.21 2.84 1.50 May 20 p 97.27 97.28 +0.01 2.84 2.50 May 20 p 99.14 99.15 2.84 1.50 Jun 20 p 97.25 97.26 2.84 1.63 Jun 20 p 97.29 97.30 2.85 1.88 Jun 20 p 98.10 98.11 2.86 2.50 Jun 20 p 99.12 99.13 2.84 1.25 Jul 20 f 101.00 101.01 -0.01 .53 1.50 Jul 20 p 97.21 97.22 +0.01 2.86 1.63 Jul 20 p 97.26 97.27 +0.01 2.86 2.00 Jul 20 p 98.14 98.15 2.87 2.63 Jul 20 p 99.18 99.19 2.85 1.50 Aug 20 p 97.17 97.18 2.87 2.63 Aug 20 p 99.16 99.17 2.88 8.75 Aug 20 k 110.13 110.14 2.89 1.38 Aug 20 p 97.07 97.08 2.88 2.13 Aug 20 p 98.19 98.20 2.87 2.63 Aug 20 p 99.17 99.18 +0.01 2.86 1.38 Sep 20 p 97.06 97.07 +0.01 2.87 1.38 Sep 20 p 97.04 97.05 +0.01 2.87 2.00 Sep 20 p 98.09 98.10 2.88 2.75 Sep 20 p 99.24 99.25 +0.01 2.87 1.63 Oct 20 p 97.17 97.18 +0.01 2.88 1.38 Oct 20 p 96.30 96.31 2.90 1.75 Oct 20 p 97.22 97.23 2.89 1.75 Nov 20 p 97.21 97.22 +0.01 2.90 2.63 Nov 20 p 99.13 99.14 +0.01 2.91 1.63 Nov 20 p 97.10 97.11 2.91 2.00 Nov 20 p 98.03 98.04 2.90 1.88 Dec 20 p 97.26 97.27 +0.01 2.90 1.75 Dec 20 p 97.16 97.17 +0.01 2.90 2.38 Dec 20 p 98.26 98.27 2.91 2.00 Jan 21 p 97.31 98.00 2.92 1.13 Jan 21 f 100.13 100.14 -0.01 .93 1.38 Jan 21 p 96.17 96.18 2.92 2.13 Jan 21 p 98.06 98.07 2.93 2.25 Feb 21 p 98.14 98.15 2.92 3.63 Feb 21 p 101.17 101.18 +0.01 2.93 7.88 Feb 21 k 111.03 111.04 -0.01 2.92 1.38 Feb 21 p 95.27 95.28 +0.01 2.92 2.00 Feb 21 p 97.27 97.28 +0.01 2.93 2.38 Mar 21 p 98.22 98.23 +0.01 2.93 1.25 Mar 21 p 96.00 96.01 +0.01 2.93 2.25 Mar 21 p 98.11 98.12 2.93 .13 Apr 21 f 97.25 97.26 -0.01 1.01 2.38 Apr 21 p 98.19 98.20 2.94 1.38 Apr 21 p 96.05 96.06 +0.01 2.94 2.25 Apr 21 p 98.09 98.10 +0.01 2.94 2.63 May 21 p 99.05 99.06 2.95 3.13 May 21 p 100.13 100.14 2.94 8.13 May 21 k 112.25 112.26 2.95 2.00 May 21 p 97.18 97.19 2.95 2.63 Jun 21 p 99.04 99.05 2.95 1.13 Jun 21 p 95.07 95.08 2.95 2.13 Jun 21 p 97.26 97.27 2.95 .63 Jul 21 f 99.17 99.18 -0.01 .78 2.63 Jul 21 p 99.03 99.04 +0.01 2.95 1.13 Jul 21 p 95.02 95.03 +0.01 2.96 2.25 Jul 21 p 98.02 98.03 +0.01 2.96 2.13 Aug 21 p 97.22 97.23 +0.01 2.96 2.75 Aug 21 p 99.12 99.13 2.96 8.13 Aug 21 k 113.31 114.00 2.96 1.13 Aug 21 p 94.29 94.30 +0.01 2.97 2.00 Aug 21 p 97.10 97.11 +0.01 2.96 1.13 Sep 21 p 94.24 94.25 +0.01 2.97 2.13 Sep 21 p 97.18 97.19 2.98 2.88 Oct 21 p 99.24 99.25 2.83 1.25 Oct 21 p 94.30 94.31 2.98 2.00 Oct 21 p 97.04 97.05 2.98 2.00 Nov 21 p 97.03 97.04 2.98 8.00 Nov 21 k 114.24 114.25 2.96 1.75 Nov 21 p 96.10 96.11 +0.01 2.98 1.88 Nov 21 p 96.22 96.23 2.98 2.00 Dec 21 p 96.30 96.31 2.99 2.13 Dec 21 p 97.11 97.12 +0.01 2.99 .13 Jan 22 f 97.09 97.10 -0.01 .96 1.50 Jan 22 p 95.09 95.10 2.99 1.88 Jan 22 p 96.15 96.16 2.99 2.00 Feb 22 p 96.26 96.27 2.99 1.75 Feb 22 p 96.00 96.01 +0.01 2.99 1.88 Feb 22 p 96.12 96.13 3.00 1.75 Mar 22 p 95.28 95.29 3.00 1.88 Mar 22 p 96.09 96.10 3.00 .13 Apr 22 f 96.29 96.30 1.02 1.75 Apr 22 3p 95.24 95.25 3.01 1.88 Apr 22 p 96.06 96.07 +0.01 3.01 1.75 May 22 p 95.22 95.23 3.01 1.88 May 22 p 96.03 96.04 3.01 1.88 May 22 p 95.21 95.22 3.01 1.75 Jun 22 p 95.18 95.19 3.01 2.13 Jun 22 p 96.28 96.29 3.01 ARCResources 305317 14.81 14.25 14.30 -.37 AgnicoEagle 107112 45.78 42.91 45.29 +1.69 AirCdaV VV 318211 24.77 23.75 24.13 -.63 AlgonquinPwr 86453 12.95 12.78 12.88 -.05 AlimntatnBSV 129612 62.40 60.90 61.04 -1.25 AltaGasLtd 264421 21.76 20.83 21.52 +.41 AphriaInc J 2690569 20.70 16.64 20.06 +2.64 ArgexTitanium 87700 .04 .03 .04 ... AthabascaOil 290023 1.71 1.53 1.60 -.12 AuroraCannabi 3336357 13.45 12.75 13.13 -.11 B2GoldCorpo 205868 3.19 3.05 3.18 +.07 BCE Inc 258954 51.72 50.85 51.40 +.33 BMO WgtBkInx 86406 29.73 29.39 29.39 -.36 BarrickGold 313697 15.18 14.43 15.01 +.36 BauschHealth 197425 33.34 31.70 31.78 -1.48 BaytexEnergy 1082449 3.75 3.42 3.47 -.28 BirchcliffEng 101124 5.13 4.89 4.93 -.18 Bk NS 239019 74.71 73.83 73.83 -.66 BkMontreal 126081 105.52 104.68 104.74 -.84 BlackPearlo 256169 1.49 1.40 1.41 +.11 BlackberryLtd 289386 12.60 12.04 12.08 -.57 BombardirBSV 1960276 4.22 3.83 3.95 -.26 BrookdALV 136212 55.97 54.87 54.96 -1.17 CAE Inc 133484 25.15 24.55 24.73 -.44 CGIGrpASV 126666 78.75 76.82 77.39 -1.83 CIBC 123091 120.10 118.44 118.54 -1.50 CIFinancial 102984 19.65 19.11 19.15 -.56 CamecoCorp 112573 15.69 15.23 15.27 -.38 CanforCorp 85070 21.66 20.98 21.25 -.47 CannTustHoldi 247217 12.81 11.82 12.67 +.37 CanopyGrowth 338695 64.99 60.55 62.76 -.33 CardinalEngy 120774 5.05 4.77 4.81 -.26 CdnEgySrvTc 91633 3.98 3.75 3.81 -.18 CdnNatRail 198592 118.17 111.85 111.85 -6.45 CdnNatRes 1013991 40.28 39.01 39.12 -1.22 CenovusEngy 684746 12.91 12.05 12.11 -.75 CoroMiningo 208277 .06 .06 .06 ... CrescentPnt 481270 8.09 7.57 7.64 -.50 CronosGroupI 379284 13.13 11.28 12.61 +.56 DHXMediaLtd 209222 2.32 2.08 2.11 -.18 DenisonMines 88949 .86 .78 .78 -.08 DivGrSplitA 86373 4.82 4.37 4.42 -.48 Dividend15A 171737 8.27 7.39 7.51 -.67 DollaramaInc 146361 38.78 37.36 37.58 -1.30 ECNCapitalCo 92213 3.55 3.43 3.47 -.08 ElementFin 147051 8.00 7.81 7.91 -.04 EmpireANV 84369 23.14 22.38 23.05 +.21 EnCanaCorp 547563 16.33 15.24 15.30 -1.02 EnbridgeInc 371607 43.46 42.58 42.61 -1.02 EnbridgeIncme 106264 32.50 31.80 31.89 -.64 EnerCareInc 352570 29.05 29.01 29.04 ... EnerplusCorp 161491 15.92 15.22 15.28 -.58 Fin15SpltA 181052 8.49 7.19 7.19 -1.55 FirstQntumo 434870 14.60 14.03 14.37 -.10 FissionUrnmo 95085 .72 .66 .66 -.05 Fortis Inc 294796 41.81 41.10 41.44 -.41 GearEnergyLt 99526 1.10 .96 1.03 -.06 GoldcorpInc 311726 13.35 12.74 13.20 +.34 GreenOrganicD 550857 6.61 5.65 5.78 -.76 GtWstLifeco 95578 31.18 30.68 30.83 -.28 H RRealUn 93392 19.57 19.29 19.29 -.24 HEXOCorp 536219 8.78 8.23 8.40 -.24 HorizonsMedM 85257 24.16 22.76 23.72 +.23 Horzn500Bear 131073 3.96 3.74 3.96 +.24 HrznCrdOilBl 178900 12.95 12.29 12.31 -.71 HrznCrdOilBr 270595 3.96 3.76 3.95 +.21 HrznNtGsBul 155029 5.15 4.89 4.91 -.02 HudBayMnrls 285258 6.32 6.06 6.20 -.03 HuskyEngy 230011 21.04 20.30 20.45 -.59ISharesS P60 855474 23.65 23.16 23.18 -.52 IShrsCapEngy 194556 12.18 11.71 11.73 -.47 IamgoldCorp 210328 4.89 4.65 4.87 +.11 ImperialOil 121408 44.04 42.76 42.83 -1.28 InterPipeline 160021 22.24 21.86 21.99 -.30 IvanhoeAo 220430 2.87 2.56 2.59 -.28 JaguarMining 100335 .20 .18 .19 -.01 KeltExplo 115207 7.62 7.16 7.23 -.33 KinrossGold 481496 3.76 3.48 3.71 +.16 Kirklandlake 106882 24.82 24.01 24.59 +.23 LargoResourcs 381922 3.56 3.17 3.47 -.04 LundinMng 216023 6.30 6.02 6.07 -.20 LydianOrdo 609840 .22 .20 .20 -.01 MEGEnergy 344258 11.03 10.70 10.72 -.38 MagnaInt l 218019 63.45 61.61 61.95 -1.95 MandalayReso 128096 .12 .11 .12 ... ManulifeFin 675047 21.90 20.90 20.97 -.96 NatBkCan 109266 63.70 62.42 62.53 -.88 NemaskaLithiu 291447 .79 .72 .74 -.04 NeovascInc 153302 5.92 3.49 3.57 +.40 NevsunReso 86823 5.77 5.74 5.75 -.02 New Gold 106656 1.04 1.00 1.03 ... NutrienLtd 153287 74.57 71.60 71.64 -2.90 OceanaGoldCrp 97983 3.71 3.59 3.71 +.03 OpenTextCorp 223087 46.09 44.55 44.60 -1.45 PaintedPonyE 116847 2.70 2.51 2.61 -.07 ParklandFuel 133923 45.49 44.21 44.30 +2.11 PasonSystems 128128 21.24 20.74 20.82 -.01 PembinaPipe 177816 45.20 44.05 44.11 -1.17 PerseusMngOr 96179 .34 .34 .34 ... PeytoExpl 131521 12.35 11.85 12.17 -.08 PhotonControl 101904 1.59 1.38 1.48 -.09 PrecisionDrl 169474 4.30 4.09 4.13 -.17 PretiumReso 99504 10.12 9.42 10.01 +.62 ProphecyDevo 129016 .36 .24 .35 +.08 QuebecorBSV 184215 26.58 26.28 26.45 -.12 RogersCommB 115952 66.62 65.21 65.26 -1.24 RoyalBank 383044 102.35 100.61 100.70 -1.61 RoyalNickelo 977667 .78 .70 .74 -.01 SNCLavalin 157689 51.88 43.82 44.86 -6.99 SevenGenClA 129375 16.39 15.65 15.85 -.60 ShawCommBNV 105555 25.15 24.21 24.23 -.93 SunLifeFin 123129 50.96 49.81 49.82 -.92 SuncorEngy 410666 50.64 48.66 48.80 -1.62 T D Bank 392012 76.51 75.65 75.65 -.86 TamarackVall 95388 4.97 4.53 4.59 -.40 TeckResLimit 230196 30.63 29.20 29.40 -1.37 Telus Corp 164184 45.01 44.63 44.71 -.69 TheStarsGrou 119563 29.64 28.88 28.98 -.61 ThomsonReuter 183679 59.96 58.62 58.67 -1.33 TouchstoneExp 88092 .35 .34 .34 ... TourmalineOil 143531 23.38 22.27 22.30 -1.11 TransCdaCorp 212327 53.47 52.41 52.60 -.30 TrevaliMngo 148946 .75 .69 .72 -.02 TricanWell 352191 2.26 2.04 2.10 -.17 TrinidadDrill 252470 1.95 1.85 1.88 -.07 TurquoiseHill 174012 2.61 2.52 2.55 -.06 UEXCorpo 451770 .21 .20 .20 -.01 VermilionEgy 93766 42.38 40.48 40.84 -1.54 Wallbridgeo 283461 .27 .24 .27 ... WestFraser 109298 68.46 65.80 66.18 -2.52 WesternForst 140709 1.97 1.88 1.89 -.07 WheatonPrecio 119757 22.68 22.06 22.52 +.16 WhitecapReso 326437 7.76 7.26 7.39 -.41 YamanaGld 228990 3.30 3.15 3.28 +.08 iShrS P500C 168242 32.47 31.47 31.50 -1.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.09 97.10 .85 1.88 Jul 22 p 95.29 95.30 +0.01 3.02 2.00 Jul 22 p 96.11 96.12 3.01 1.63 Aug 22 p 94.30 94.31 3.02 7.25 Aug 22 k 115.08 115.09 3.01 1.63 Aug 22 p 94.28 94.29 3.02 1.88 Aug 22 p 95.25 95.26 3.02 1.75 Sep 22 p 95.08 95.09 3.02 1.88 Sep 22 p 95.23 95.24 +0.01 3.02 1.75 Oct 22 p 95.19 95.20 3.02 2.00 Oct 22 p 96.02 96.03 3.03 1.63 Nov 22 p 94.19 94.20 3.03 7.63 Nov 22 k 117.19 117.20 3.02 2.00 Nov 22 p 95.31 96.00 3.03 2.13 Dec 22 p 96.12 96.13 3.04 .13 Jan 23 f 96.14 96.15 -0.01 .97 1.75 Jan 23 p 94.25 94.26 3.04 2.38 Jan 23 p 97.10 97.11 3.04 2.00 Feb 23 p 95.24 95.25 3.04 7.13 Feb 23 k 116.16 116.17 3.03 1.50 Feb 23 p 93.21 93.22 3.04 2.63 Feb 23 p 98.10 98.11 3.03 1.50 Mar 23 p 93.18 93.19 3.04 2.50 Mar 23 p 97.23 97.24 3.04 .63 Apr 23 f 98.10 98.11 -0.01 1.00 1.63 Apr 23 p 93.31 94.00 3.05 2.75 Apr 23 p 98.23 98.24 3.05 1.75 May 23 p 94.14 94.15 3.05 1.63 May 23 p 93.27 93.28 3.05 2.75 May 23 p 98.23 98.24 3.04 1.38 Jun 23 p 92.21 92.22 3.05 2.63 Jun 23 p 98.03 98.04 -0.01 3.05 .38 Jul 23 f 97.19 97.20 -0.01 .89 1.25 Jul 23 p 91.31 92.00 3.05 2.75 Jul 23 p 98.20 98.21 3.05 2.50 Aug 23 p 97.15 97.16 -0.01 3.06 6.25 Aug 23 k 114.10 114.11 3.04 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 13.15 -2.1 -11.5 +2.5/D IntlValAdv FV 13.47 -2.0 -11.4 +2.7/D IntrmDvrsMnA m MS 13.98 -.8 -.9 +.6/C IntrmDvrsMnC m MS 13.98 -.8 -1.5 -.1/E LgCpGrA m LG 51.54 -5.4 +7.9 +14.9/B LgCpGrAdv LG 56.09 -5.4 +8.1 +15.2/A LgCpGrC m LG 38.79 -5.5 +7.2 +14.0/B LgCpGrI LG 55.80 -5.4 +8.1 +15.2/A LgCpGrK b LG 52.42 -5.4 +7.8 +14.8/B LtdDurHiIncAdv HY 10.16 -.2 +1.5 +4.3/E MuniBdInfStr1 b MS 10.03 -.9 ... +1.9/A MuniBdInfStr2 MS 10.04 -.9 ... +2.0/A MuniBdInfStrA m MS 10.07 -.9 -.2 +1.8/A MuniBdInfStrAdv MS 10.08 -.9 +.1 +2.0/A MuniIncCAA m MF 10.82 -1.3 -1.2 +1.8/A MuniIncCAAdv MF 10.82 -1.3 -1.0 +2.1/A MuniIncIIArznA m SI 10.79 -1.1 -.9 +2.2/A MuniIncIIMAA m MT 10.85 -1.2 -1.7 +1.3/B MuniIncIIMINA m SM 9.90 -1.2 -1.7 +1.4/B MuniIncIINJA m MJ 9.45 -1.1 -1.3 +2.5/B MuniIncIIOhioA m MO 9.66 -1.1 -1.2 +2.0/A MuniIncIIPEA m MP 10.15 -1.1 -1.3 +2.0/B MuniIncIIVIA m SI 10.77 -1.2 -1.3 +1.8/A MuniIncNYA m MN 9.61 -1.2 -1.7 +1.9/A MuniIncNYAdv MN 9.61 -1.2 -1.5 +2.1/A MuniIncNYC m MN 9.60 -1.4 -2.3 +1.1/C MuniIncNtnA m MI 9.94 -1.2 -1.5 +2.1/A MuniIncNtnAdv MI 9.94 -1.2 -1.3 +2.3/A MuniIncNtnC m MI 9.93 -1.2 -2.1 +1.3/C ReltvValA m LV 6.11 -1.1 +4.8 +12.3/A ReltvValAdv LV 6.16 -1.3 +4.8 +12.6/A ReltvValC m LV 6.07 -1.1 +4.1 +11.4/B SelUSEqAdv LB 17.74 -2.3 +5.8 +13.0/B SelUSLSA m LO 13.14 -1.7 +4.2 +7.3/A SelUSLSAdv LO 13.35 -1.8 +4.4 +7.5/A SelUSLSC m LO 12.54 -1.8 +3.6 +6.4/B ShortDurPlus CS 11.51 -.2 +.2 +.4/D SmCpGrA m SG 58.32 -11.4 +13.1 +17.9/A SmCpGrI SG 63.21 -11.4 +13.3 +18.2/A SmCpGrK b SG 59.74 -11.4 +13.1 +17.9/A SstnlGlbThtcA m WS 112.26 -6.2 -4.4 +11.0/A SstnlGlbThtcAdv WS 118.98 -6.1 -4.2 +11.3/A SustIntlThtcA m FG 16.88 -6.5 -13.5 +2.1/E SustIntlThtcAdv FG 17.24 -6.4 -13.3 +2.4/E AAMInsgtSelIncI d TW 9.69 -1.1 -2.7 +3.1/BABAllMktRlRet1 b IH 8.70 +.7 -1.7 +4.5/C AllMktTRA m MA 14.23 -2.3 -4.0 +3.7/E AllMktTRAdv MA 14.34 -2.3 -3.9 +4.0/E AllMktTRC m MA 14.08 -2.4 -4.7 +2.9/E BdInStrat1 b IP 10.37 -.9 -.9 +2.3/A BdInStrat2 IP 10.37 -.8 -.7 +2.4/A CncntrGrAdv LG 37.18 -3.9 +9.1 +12.2/D CnsrvWlthStratA m CA 11.99 -.2 -1.2 +3.3 CorOppsA m LG 21.58 -2.2 +6.5 +13.4/C DiscvGrA m MG 11.91 -12.1 +9.7 +14.5/A DiscvGrAdv MG 12.72 -12.1 +9.8 +14.8/A DiscvGrC m MG 7.60 -12.1 +9.0 +13.7/A DiscvValA m SV 22.34 -5.8 -1.9 +9.7/B DiscvValAdv SV 22.90 -5.8 -1.7 +10.0/B DiscvValC m SV 19.61 -5.9 -2.5 +8.9/D DiscvValI SV 22.21 -5.8 -1.8 +10.0/B DiscvValR b SV 21.64 -5.9 -2.3 +9.3/C DiscvValZ SV 22.19 -5.8 -1.7 +10.1/B DiversMunicipal MS 13.97 -.8 -.7 +.9/B EmMkts EM 26.26 -4.6 -19.3 +4.0/D EqIncA m LV 29.22 -1.3 +2.5 +10.2/C EqIncAdv LV 29.50 -1.3 +2.7 +10.4/C EqIncC m LV 28.82 -1.3 +1.9 +9.3/D GlbBdA m IB 8.13 -.8 -1.5 +2.2/B GlbBdAdv IB 8.12 -.8 -1.3 +2.4/B GlbBdC m IB 8.15 -1.0 -2.2 +1.4/C GlbBdI IB 8.12 -.8 -1.3 +2.4/B GlbBdR b IB 8.12 -.8 -1.8 +1.8/C GlbRkAllcA m TV 15.83 -1.5 -3.6 +4.4/D GlbRlEstInvmA m GR 14.03 -3.7 -2.2 +4.6/B GlbRlEstInvmIII GR 10.69 -3.6 -1.5 +5.3/A GrA m LG 80.54 -6.8 +9.8 +15.5/A HiIncA m HY 8.25 ... -1.7 +5.8/B HiIncAdv HY 8.26 ... -1.6 +6.1/B HiIncC m HY 8.35 ... -2.4 +5.0/D HiIncI HY 8.26 -.1 -1.6 +6.1/B HiIncK b HY 8.25 -.1 -1.8 +5.8/B HiIncR b HY 8.25 ... -2.0 +5.4/C HiIncZ HY 8.26 -.1 -1.5 +6.1/B IntermBdA m CI 10.67 -1.1 -2.0 +1.6/B IntermBdAdv CI 10.68 -1.0 -1.8 +1.9/B IntermCAMuniA m SS 13.90 -.9 -.6 +.7/B IntermNYMuniA m SS 13.60 -.8 -.9 +.8/B Intl FB 16.71 -3.8 -9.4 +4.1/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 11, 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

TxMgAlMktIncA m CA 12.35 -1.8 -1.9 +3.5/E TxMgWtAprStrAdv WS 15.97 -3.5 -1.3 +8.3/C TxMgdIntl FB 16.71 -3.8 -9.4 +4.0/C ValA m LV 15.52 -2.3 -3.8 +5.6/E ValAdv LV 15.55 -2.3 -3.7 +5.9/E WlthApprStrA m WS 16.10 -3.5 -1.5 +7.7/D WlthApprStrAdv WS 16.08 -3.5 -1.3 +8.0/CAC AlternativesMktNetrlValInv NE 10.29 +1.0 -1.7 +1.1/CAIGActvAllcA f MA 17.37 -2.9 -.9 +6.5/C FlexCrdtA m HY 3.38 +.5 +2.5 +4.8/D FocedDivStrB m LV 17.90 -1.7 -2.3 +8.9/D FocedDivStrC m LV 17.89 -1.7 -2.3 +8.9/D IntlDivStrA m FV 8.06 -3.3 -13.7 -.2/E MltAstAllcA f MA 18.14 -2.7 -1.2 +6.4/C SrFltngRtA m BL 8.12 +.6 +3.6 +5.1/B SrFltngRtC m BL 8.12 +.6 +3.4 +4.8/C StrBdA m MU 3.28 -.2 -2.7 +3.0/D StrValA m LV 31.27 -1.5 -.9 +8.9/D USGvtSecA m GI 8.77 -1.0 -2.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.11 -3.3 -2.2 +9.1/C RdRcksLtdPrEInv m SW 6.98 -3.3 -2.4 +8.8/C WMCRsrchValInv b LB 9.07 -2.1 +.8 +8.2/EAMGCHEqPtnrsBalN b MA 17.45 -3.8 +3.1 +7.9/B FQGlbRkBalZ TV 15.01 -3.0 -6.2 +6.0/B FQLSEqI LO 15.68 -4.1 +10.1 +11.9/A FQTxMgdUSEqI LB 32.57 -6.0 +7.8 +11.1/D GWKCorBdI CI 9.68 -1.0 -2.9 +1.0/C GWKMnBdI MI 11.25 -1.2 -2.2 +1.1/D GWKMnEnhYiI HM 9.55 -2.1 -2.4 +3.6/C GWKSmCpCorI SG 28.44 -8.5 +.1 +11.7/D MgrsAmIntrGvS GI 10.19 -1.3 -2.7 .../C MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 11.94 -10.6 +1.2 +7.5/E MgrsBrBlueS LG 51.23 -7.1 +7.0 +13.5/C MgrsBrwineS MG 50.36 -8.8 +8.0 +12.2/B MgrsCaEmergCoI SG 63.43 -8.2 +8.6 +18.5/A MgrsCaMidCpN b MG 29.90 -8.3 -1.2 +10.0/D MgrsCeRlEsttS SR 10.17 -4.4 -.9 +4.7/B MgrsDblCrPlsBdI CI 10.26 -.4 -1.2 +2.3 MgrsDblCrPlsBdN b CI 10.26 -.5 -1.4 +2.0 MgrsEmergOppsS SG 50.45 -11.1 +9.9 +15.3/A MgrsFrpntMdCpI MV 40.25 -6.2 -8.1 +7.3/D MgrsFrpntMdCpN b MV 39.17 -6.2 -8.2 +7.0/D MgrsLmsSylsBdS CI 25.92 -.7 -1.7 +3.0/A MgrsMntCldGrI LG 20.89 -4.1 +6.0 +9.8/E MgrsMntCldGrN b LG 20.79 -4.1 +5.9 +9.5/E MgrsSkylnSpcEqS d SB 42.58 -7.3 -3.2 +6.5/E MgrsSpecialEqS SG 131.89 -11.4 +10.4 +13.8/B RRDivAllCpVlI LV 12.58 -3.3 +1.5 +9.8/D RRDivAllCpVlN b LV 12.59 -3.3 +1.3 +9.6/D RRSelValI SB 7.97 -3.7 +6.7 +14.9/A RRSmCpValI SB 13.93 -4.3 +5.5 +13.4/A SthrnSnSmCpN m SB 23.97 -6.6 -8.0 +5.4/E SystMidCpValI MV 15.22 -5.6 -2.8 +9.6/B TmsSqMidCpGrI MG 19.82 -6.5 +5.0 +10.7/C TmsSqMidCpGrS MG 19.29 -6.5 +4.8 +10.5/C TmsSqSmCpGrI SG 19.08 -10.7 +10.1 +12.7/C TmsSqSmCpGrS SG 18.60 -10.7 +10.1 +12.5/C TrilogyEMktsEqZ d EM 8.71 -3.9 -15.3 +7.8/A YackFocI d LB 21.83 -1.4 +3.5 +11.9/C YackFocN d LB 21.84 -1.4 +3.4 +11.7/C YacktmanI d LV 23.72 -1.2 +3.8 +11.0/BAQRDiversArbtrgI NE 9.47 +.2 +3.9 +4.8 DiversArbtrgN b NE 9.46 +.1 +3.7 +4.5 IntlEqI FB 9.93 +1.0 -7.6 +6.1 IntlMomStyleI FG 14.82 +.5 -2.9 +5.6 LgCpMomStyleI LG 23.15 -1.4 +12.2 +14.3 LgCpMomStyleN b LG 23.12 -1.4 +11.9 +14.0 MgdFtsStratI FF 9.02 +1.2 -1.4 -3.6 MgdFtsStratN b FF 8.87 +1.1 -1.6 -3.8 MltStratAltI AM 8.03 +1.5 -10.5 -1.1 MltStratAltN b AM 7.98 +1.5 -10.7 -1.3 RkBalCmdtsStrI BB 6.25 +6.6 -8.1 +3.4 RkParityI TV 9.41 +.6 -2.5 +5.9 RkParityIIMVI TV 9.05 +.3 -.6 +5.0 SmCpMomStyleI SG 24.36 -7.3 +7.9 +12.5AberdeenGlbHiIncA b HY 8.87 +.5 +.4 +4.4/E GlbHiIncI HY 8.29 +.5 +.6 +4.5/D IntlSmCpA m FR 29.70 -2.7 -5.7 +8.5/A SelIntlEqA b FB 24.40 -3.6 -11.1 +4.7/B TotalRetBdI CI 12.31 -1.0 -3.5 +1.3/CAbsolute StrategiesInstl AM 8.23 +2.5 -.5 -2.8/EAcadianEmMktsInv d EM 18.84 -.6 -15.9 +6.7/BAccessCptCmntyInvmIns GI 8.55 -1.0 -2.4 +.2/BAdvisorOneCLSGlbDiversEqN WS 18.04 -2.1 -3.0 +8.1/CAdvisory ResearchMLPEngyIncA m LP 8.49 -.1 +2.1 -.6/C MLPEngyIncC m LP 8.51 -.1 +1.6 -1.4/C MLPEngyIncI d LP 8.34 -.1 +2.3 -.4/C MLPEngyInfrasI d LP 8.11 ... +2.1 -1.5/DAegisVal SV 20.14 +4.2 +2.4 +17.9/AAkreFocInstl d LG 35.77 -6.0 +8.3 +16.0/A FocRetail m LG 35.02 -6.0 +8.1 +15.7/AAl FrankInv m LV 25.34 -3.6 +2.2 +10.9/BAlgerCptlApprecA m LG 26.75 -5.5 +8.5 +14.2/B CptlApprecC m LG 21.13 -5.6 +7.9 +13.3/C CptlApprecI2 LG 90.02 -5.4 +8.9 +14.3/B CptlApprecInsI LG 35.21 -5.5 +8.6 +14.3/B GrIncA m LB 41.78 -2.3 +4.0 +12.1/C IntlFocA m FG 14.58 -8.0 -14.5 +.7/E LgCpGrI2 LG 70.80 -7.2 +14.9 +13.9/C MidCpGrA m MG 14.40 -10.3 +5.3 +11.4/C MidCpGrI2 MG 26.31 -10.3 +5.2 +11.4/C MidCpGrInstlI MG 30.78 -10.3 +4.9 +11.5/C SmCpGrA m SG 9.61 -13.1 +14.0 +15.0/A SmCpGrI2 SG 27.39 -13.3 +13.4 +15.2/A SmCpGrInstlI SG 22.70 -13.0 +12.0 +14.9/B SpectraA m LG 22.39 -5.6 +8.8 +14.3/BAllianzGIFocedGrA m LG 56.61 -6.3 +7.1 +14.0/C FocedGrC m LG 39.17 -6.3 +6.5 +13.1/C GlbSmCpA m SW 48.81 -6.0 -2.5 +7.3/D HlthSciA m SH 35.32 -1.2 +11.2 +7.8/C NFJDivValA m LV 15.17 -1.5 +1.6 +10.2/C NFJDivValC m LV 15.33 -1.6 +1.0 +9.4/D NFJDivValInstl LV 15.28 -1.5 +1.9 +10.6/C NFJIntlValA m FV 17.76 -1.9 -9.0 -.7/E NFJLgCapValA m LV 27.15 -1.8 +2.1 +11.9/A NFJMidCapValA m MV 30.06 -4.1 -4.0 +11.7/A NFJMidCapValC m MV 24.58 -4.2 -4.5 +10.8/A NFJMidCapValIns MV 32.19 -4.1 -3.7 +12.1/A NFJSmCpValA m SV 20.96 -6.4 -3.3 +7.5/E NFJSmCpValAdmin b SV 20.90 -6.4 -3.2 +7.6/E NFJSmCpValC m SV 18.61 -6.4 -3.7 +6.7/E NFJSmCpValInstl SV 23.52 -6.4 -3.0 +7.9/D TechA m ST 73.98 -5.3 +20.8 +25.2 TechC m ST 57.04 -5.3 +20.1 +24.3 TechInstl ST 83.16 -5.2 +21.1 +25.7AlpineDynDivInstl WS 3.95 -2.7 -1.5 +8.9/B IntlRlEsttEqIns GR 20.66 -5.0 -14.1 +1.3/E RltyIncGrIns SR 21.47 -4.5 -3.4 +5.0/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 38.21 -4.8 +9.3 +15.1/A MutIncInv b LB 50.70 -4.2 -.4 +10.2/DAmerican BeaconBrdGwyLgCpVlIns LV 28.61 -2.5 +.1 +10.7/B BrdgwyLgCpGrIns LG 31.72 -6.2 +6.2 +12.6/D IntlEqInstl FV 19.38 -1.5 -7.2 +4.0/B IntlEqInv FV 19.18 -1.5 -7.4 +3.6/C LgCpValAdv b LV 26.96 -2.4 +.8 +9.9/C LgCpValInstl LV 29.51 -2.3 +1.2 +10.5/C LgCpValInv LV 27.35 -2.3 +1.0 +10.1/C MidCpValInv MV 16.49 -4.5 -6.2 +7.9/C SmCpValAdv b SV 26.26 -6.1 +.7 +9.7/C SmCpValInstl SV 27.71 -6.0 +1.1 +10.2/B SmCpValInv SV 26.63 -6.1 +.8 +9.9/B StphnsSmCpGrInv SG 21.01 -11.5 +18.2 +14.8/BAmerican CenturyAdpteEqInv LB 12.48 -4.2 +6.1 +12.5/B AdpteSmCpInv MB 20.03 -8.9 -3.7 +7.4/D AllCpGrInv LG 35.51 -5.5 +7.5 +12.7/D BalI MA 19.00 -2.4 +2.0 +7.6/B BalInv MA 18.99 -2.5 +1.9 +7.4/B CAHYMuniA m MC 10.31 -1.6 -1.0 +3.2/A CAHYMuniI MC 10.31 -1.5 -.6 +3.7/A CAHYMuniInv MC 10.31 -1.5 -.8 +3.4/A CAInTFBdBdI MF 11.53 -1.0 -1.0 +1.6/B CAInTFBdBdInv MF 11.52 -1.1 -1.2 +1.4/C CorEqPlusInv LB 15.68 -3.6 +2.4 +10.0/E CorPlusInv CI 10.26 -.8 -2.4 +1.6/B CptlValInv LV 8.97 -1.2 +2.4 +10.0/C DiscpGrInv LG 24.20 -4.5 +6.2 +13.5/C DiversBdA m CI 10.25 -.9 -3.1 +.5/E DiversBdI CI 10.25 -.9 -2.7 +1.0/D DiversBdInv CI 10.24 -.9 -2.9 +.7/D EmMktsA m EM 9.50 -5.6 -19.8 +5.9/C EmMktsI EM 10.12 -5.3 -19.4 +6.4/B EmMktsInv EM 9.86 -5.4 -19.6 +6.2/B EqGrA m LB 33.74 -3.5 +4.7 +11.8/C EqGrI LB 33.82 -3.4 +5.1 +12.3/B EqGrInv LB 33.79 -3.4 +4.9 +12.1/C EqIncA m LV 8.89 -2.2 +1.0 +11.7/B EqIncC m LV 8.88 -2.4 +.3 +10.8/B EqIncI LV 8.90 -2.2 +1.3 +12.2/A EqIncInv LV 8.89 -2.3 +1.2 +11.9/A EqIncR b LV 8.85 -2.4 +.7 +11.4/B EqIncR6 LV 8.91 -2.2 +1.4 +12.4/A GlbGoldInv SP 7.09 +4.7 -19.0 +6.0/A GlbGrInv WS 12.31 -5.4 +1.0 +8.2/C GlbRlEsttInv GR 11.30 -4.6 -4.9 +3.0/C GovtBdA m GI 10.50 -1.1 -2.4 -.2/C GovtBdInv GI 10.50 -1.1 -2.2 +.1/B GovtBdR5 GI 10.50 -1.1 -2.0 +.3/A GrA m LG 34.50 -4.9 +8.4 +14.7/B GrI LG 36.30 -4.9 +8.7 +15.2/A GrInv LG 35.64 -4.9 +8.6 +14.9/B GrR b LG 33.69 -4.9 +8.2 +14.4/B GrR6 LG 36.30 -4.9 +8.9 +15.3/A HYInv HY 5.52 -.8 +.6 +5.1/D HYMuniI HM 9.46 -1.4 +.5 +4.3/B HYMuniInv HM 9.46 -1.4 +.3 +4.1/B HeritageA m MG 21.48 -7.5 +3.2 +8.5/E HeritageC m MG 17.23 -7.5 +2.6 +7.7/E HeritageI MG 24.72 -7.5 +3.6 +9.0/D HeritageInv MG 23.25 -7.4 +3.4 +8.8/E IncandGrA m LV 40.40 -2.7 +4.2 +12.7/A IncandGrI LV 40.52 -2.6 +4.5 +13.2/A IncandGrInv LV 40.46 -2.6 +4.3 +13.0/A InAdjBdA m IP 11.16 -1.3 -2.5 +1.1/C InAdjBdInv IP 11.19 -1.4 -2.4 +1.3/C InAdjBdR5 IP 11.19 -1.3 -2.1 +1.5/B IntTrmTxFrBdI MI 11.01 -.9 -.8 +1.7/B IntTrmTxFrBdInv MI 11.00 -.9 -1.0 +1.5/C IntlBdInv IB 12.54 -1.4 -4.9 +.8/D IntlDiscvInv FR 14.77 -8.1 -13.1 +5.6/D IntlGrA m FG 12.39 -5.9 -7.1 +4.3/D IntlGrI FG 12.23 -5.9 -6.8 +4.7/C IntlGrInv FG 12.30 -5.8 -6.8 +4.6/D IntlOppsInv FR 9.79 -9.3 -12.2 +7.9/B InvFcddynGrInv LG 25.10 -9.0 +13.4 +16.9/A InvGinnieMaeInv GI 10.02 -1.1 -2.0 .../B InvGinnieMaeR5 GI 10.02 -1.0 -1.8 +.2/A InvOC2020A m TE 12.48 -2.1 -.2 +5.1/D InvOC2020I TE 12.52 -2.1 +.1 +5.5/C InvOC2020Inv TE 12.51 -2.0 -.1 +5.3/C InvOC2020R b TE 12.45 -2.2 -.6 +4.8/D InvOC2025A m TG 14.78 -2.3 -.5 +5.5/D InvOC2025I TG 14.82 -2.3 -.2 +5.9/D InvOC2025Inv TG 14.80 -2.4 -.3 +5.7/D InvOC2025R b TG 14.75 -2.3 -.7 +5.2/E InvOC2030A m TH 12.89 -2.6 -.6 +5.9/E InvOC2030I TH 12.94 -2.6 -.3 +6.4/D InvOC2030Inv TH 12.93 -2.6 -.5 +6.2/E InvOC2030R b TH 12.87 -2.6 -.8 +5.6/E InvOC2035A m TI 16.12 -2.9 -.6 +6.4/E InvOC2035I TI 16.18 -2.8 -.2 +6.8/E InvOC2035Inv TI 16.15 -2.8 -.4 +6.6/E InvOC2035R b TI 16.09 -2.9 -.8 +6.1/E InvOC2040A m TJ 13.61 -3.1 -.5 +6.9/E InvOC2040I TJ 13.66 -3.1 -.1 +7.4/E InvOC2040Inv TJ 13.64 -3.1 -.3 +7.2/E InvOC2040R b TJ 13.58 -3.2 -.7 +6.6/E InvOC2045A m TK 17.09 -3.3 -.5 +7.5/E InvOC2045I TK 17.16 -3.3 -.2 +7.9/D InvOC2045Inv TK 17.12 -3.4 -.3 +7.7/E InvOC2045R b TK 17.07 -3.3 -.7 +7.2/E InvOC2050A m TN 13.93 -3.6 -.6 +7.8/E InvOC2050I TN 13.99 -3.5 -.3 +8.3/D InvOC2050Inv TN 13.96 -3.5 -.4 +8.1/D InvOC2050R b TN 13.91 -3.6 -.8 +7.5/E InvOC2055A m TL 14.90 -3.6 -.7 +8.0/E InvOC2055Inv TL 14.93 -3.7 -.6 +8.2/D InvOC:AgrInv AL 16.76 -3.6 -.9 +7.9/C InvOC:CnsrvInv CA 13.53 -2.3 -.9 +5.0/C InvOCInRetA m RI 13.20 -2.0 -.2 +4.8/A InvOCInRetI RI 13.19 -2.0 +.1 +5.3/A InvOCInRetInv RI 13.19 -2.0 ... +5.1/A InvOCInRetR b RI 13.18 -2.1 -.4 +4.6/A InvOCModInv MA 15.56 -2.9 -.9 +6.6/C InvOCVryAgrInv XM 18.14 -4.5 -.8 +9.2/B InvOCVryCsrvInv XY 11.89 -1.4 -.4 +3.7/B LgCoValInv LV 10.29 -1.5 +2.1 +9.5/D MidCpValA m MV 17.21 -4.4 -1.1 +10.2/B MidCpValC m MV 17.03 -4.5 -1.6 +9.3/B MidCpValI MV 17.25 -4.4 -.8 +10.6/B MidCpValInv MV 17.24 -4.4 -.9 +10.4/B MidCpValR b MV 17.16 -4.4 -1.3 +9.9/B MidCpValR6 MV 17.25 -4.4 -.6 +10.8/A NTCoreEqPlusG LB 17.02 -3.5 +3.4 +10.7/D NTDiversBdG CI 10.23 -1.0 -2.5 +1.1/C NTEmMktsG EM 10.82 -5.3 -19.0 +7.0/B NTEqGrG LB 14.20 -3.4 +5.4 +12.4/B NTGrG LG 18.93 -4.9 +9.4 +15.5/A NTHeritageG MG 14.56 -7.4 +4.2 +9.4/D NTIntlGrG FG 11.52 -5.6 -5.4 +5.2/C NTLgCoValG LV 11.67 -1.4 +2.8 +9.8/D NTMidCpValG MV 13.35 -4.3 -.1 +11.0/A NTSmCoG SB 9.67 -8.1 +1.1 +9.1/D RlEsttA m SR 27.09 -4.4 -1.7 +3.7/C RlEsttI SR 27.20 -4.3 -1.4 +4.2/C RlEsttInv SR 27.12 -4.4 -1.6 +4.0/C SelI LG 76.33 -5.1 +7.2 +14.7/B SelInv LG 75.03 -5.1 +7.0 +14.5/B ShrtDurInv CS 10.09 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.13 -.2 +.5 +1.1/C ShtDrInfPrBdR5 IP 10.21 -.2 +.7 +1.3/B SmCoInv SB 15.48 -8.2 +.6 +8.6/D SmCpGrA m SG 18.05 -10.1 +8.5 +13.1/C SmCpGrI SG 19.10 -10.0 +8.9 +13.7/B SmCpGrInv SG 18.67 -10.0 +8.7 +13.4/B SmCpValA m SV 8.60 -5.6 -.2 +10.4/B SmCpValI SV 8.77 -5.6 +.1 +10.9/B SmCpValInv SV 8.69 -5.6 -.1 +10.7/B StrAlAgrsA m AL 8.30 -3.6 -1.0 +7.6/D StrAlAgrsC m AL 8.09 -3.7 -1.5 +6.8/D StrAlAgrsI AL 8.21 -3.5 -.5 +8.1/B StrAlAgrsInv AL 8.25 -3.5 -.7 +7.9/C StrAlCnsrvA m CA 5.68 -2.2 -.7 +4.5/C StrAlCnsrvInv CA 5.68 -2.3 -.7 +4.7/C StrAlModA m MA 6.76 -2.9 -.9 +6.3/D StrAlModC m MA 6.68 -2.9 -1.4 +5.5/E StrAlModI MA 6.78 -3.0 -.5 +6.7/C StrAlModInv MA 6.78 -2.9 -.7 +6.5/C SustEqA m LB 28.91 -3.1 +4.4 +12.8/B SustEqInv LB 29.01 -3.1 +4.6 +13.1/B UltraA m LG 46.22 -5.7 +11.0 +15.5/A UltraI LG 49.97 -5.6 +11.4 +16.0/A UltraInv LG 48.31 -5.6 +11.2 +15.8/A UtlsInv SU 17.82 +1.8 +6.2 +9.5/B ValA m LV 9.12 -1.4 +2.9 +9.9/C ValI LV 9.14 -1.5 +3.3 +10.4/C ValInv LV 9.12 -1.6 +3.1 +10.1/C ValR b LV 9.12 -1.6 +2.8 +9.6/D ZeroCoup2020Inv GI 103.07 -.1 -.6 +.3/A ZeroCoup2025Inv GL 95.54 -1.2 -3.8 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.83 -1.2 -.7 +5.1/B 2015TgtDtRtrA m TD 11.52 -1.3 -.6 +5.5/B 2020TgtDtRtrA m TE 12.53 -1.5 -.2 +6.1/B 2025TgtDtRtrA m TG 13.41 -2.0 -.2 +7.0/B 2030TgtDtRtrA m TH 14.42 -2.3 ... +8.2/A 2035TgtDtRtrA m TI 14.88 -2.9 +.3 +9.3/A 2040TgtDtRtrA m TJ 15.25 -3.0 +.3 +9.7/A 2045TgtDtRtrA m TK 15.50 -3.1 +.5 +9.9/A 2050TgtDtRtrA m TN 15.19 -3.1 +.6 +10.0/A AMCpA m LG 33.11 -3.5 +7.8 +13.0/C AmrcnBalA m MA 27.20 -1.8 +1.5 +8.9/A AmrcnHiIncA m HY 10.14 -.3 +2.3 +6.5/A AmrcnMutA m LV 41.89 -1.4 +4.1 +12.1/A BdfAmrcA m CI 12.37 -1.1 -2.4 +.9/D CptWldGrIncA m WS 48.66 -2.5 -3.4 +8.0/C CptlIncBldrA m IH 59.12 -1.0 -3.5 +5.0/C CptlWldBdA m IB 19.02 -1.0 -3.4 +1.1/D EuroPacGrA m FG 49.29 -4.6 -9.8 +5.2/C FdmtlInvsA m LB 62.27 -2.9 +1.7 +13.2/A GlbBalA m IH 31.06 -1.1 -2.9 +4.7/C GrfAmrcA m LG 52.95 -4.2 +6.9 +14.6/B HiIncMuniBdA m HM 15.52 -1.2 ... +4.0/B IncAmrcA m AL 22.69 -1.5 -.8 +7.7/C IntlGrIncA m FB 31.18 -2.9 -8.8 +3.7/D IntrmBdfAmrA m CS 13.05 -.3 -.8 +.2/E InvCAmrcA m LB 40.58 -1.4 +3.0 +12.2/C LtdTrmTEBdA m MS 15.36 -.6 -.4 +.8/B MortgA m GI 9.69 -1.0 -2.1 +.3/A NewWldA m EM 60.13 -3.7 -10.1 +6.9/B NwPrspctvA m WS 43.51 -5.1 +.8 +10.4/A STBdAmrcA m CS 9.77 -.2 ... +.4/D ShrtTrmTEBdA m MS 9.97 -.4 +.1 +.5/D SmCpWldA m SW 55.32 -7.4 -.9 +9.9/C TheNewEcoA m LG 45.66 -5.5 +2.3 +12.7/D TxExBdA m MI 12.58 -1.2 -1.4 +1.9/B TxExmptFdofCAA m MC 17.13 -1.2 -1.3 +1.9/C TxExofNewYorkA m MY 10.42 -1.2 -1.7 +1.7/C USGovtSecA m GI 13.17 -1.0 -2.3 -.3/D WAMtInvsA m LV 45.38 -2.0 +4.0 +13.0/AAmerican IndependancKansasTxExBdIns SI 10.51 -.9 -1.1 +1.1/B USInProtInstl IP 10.33 -1.7 -2.2 +1.2/CAncoraThlnSmlMdI d SB 15.81 -5.3 +1.7 +11.9/BAngel OakMltStratIncAs m MU 11.16 +.1 +2.6 +3.9 MltStratIncIns MU 11.14 +.2 +2.8 +4.1AquilaCHTFKTA m SI 10.33 -.8 -1.2 +1.1/B HawaiianTxFrA m SI 10.98 -.8 -1.2 +.5/D NATFIncA m SI 10.38 -1.0 -1.5 +1.5/A TxFrForUtahA m SI 10.01 -1.1 -1.6 +1.3/A TxFrofArizonaA m SI 10.29 -.9 -1.4 +1.2/B TxFrofColoradoA m SI 10.16 -.8 -1.3 +.7/D TxFrofOregonA m SI 10.64 -.8 -1.5 +.6/DArbitrageInstl NE 13.10 +.2 +.2 +2.6/B R b NE 12.71 +.2 ... +2.3/BArielApprecInv b MV 47.31 -4.1 -1.2 +7.9/C Inv b MV 70.07 -5.2 +.1 +9.9/BAristotleSaulGlbOppsI d IH 13.00 -2.8 -2.2 +8.1/AArtisanEmMktsInv EM 14.36 -2.7 -14.5 +10.6 GlbOppsInstl WS 26.79 -2.0 +3.1 +13.6 GlbOppsInv WS 26.47 -2.0 +2.9 +13.3 GlbValueInv WS 17.77 -1.1 -2.2 +9.0 IntlInstl FG 33.00 -.3 -1.5 +6.1 IntlInv FG 32.78 -.3 -1.7 +5.9 IntlSmCpInv FR 22.15 -4.9 -4.1 +5.1 IntlValueInstl FB 35.77 -1.6 -7.6 +5.8 IntlValueInv FB 35.60 -1.6 -7.8 +5.5 MidCpInstl MG 45.99 -3.7 +10.8 +10.3 MidCpInv MG 42.17 -3.8 +10.7 +10.0 MidCpValueInv MV 23.09 -1.5 +1.6 +9.7 SmCpInvs SG 36.02 -7.9 +17.9 +16.5 ValInstl LV 14.86 +.3 +2.3 +13.0 ValInv LV 14.88 +.3 +2.2 +12.8AshmoreEmMktsTtlRetIns EB 7.49 +1.9 -6.3 +6.3AuxierFocInv d LV 23.09 -2.0 +3.4 +9.7/DAve MariaMariaWldEq WS 15.02 -3.2 -.4 +8.1/C Value MB 21.28 -5.8 +1.9 +8.4/CBBHCorelN d LB 20.63 -3.6 -1.1 +8.4/E LtdDurN UB 10.16 +.1 +1.7 +2.2/ABMODivIncI LV 14.83 -2.7 +5.2 +14.2/A IntermTxFrI MI 10.97 -.9 -.7 +1.9/B IntermTxFrY MI 10.97 -.9 -.9 +1.6/B LgCpGrI LG 19.81 -5.2 +9.5 +16.0/A LgCpGrY LG 19.60 -5.2 +9.3 +15.7/A LgCpValI LV 16.01 -2.9 -.1 +10.0/C LowVolEqI LV 15.43 -1.8 +5.8 +9.7/D MidCpGrI MG 17.03 -9.0 +5.7 +10.3/D MidCpValI MV 11.91 -4.9 -4.3 +8.2/C ShrtTrmIncAdvI CS 9.25 ... +.7 +1.4/B ShrtTxFrI MS 10.10 -.1 +.7 +1.1/A SmCpGrI SG 19.92 -10.4 +6.9 +9.8/E StratIncY MU 9.01 ... -1.1 +2.3/E TCHCorPlusBdI CI 11.23 -.8 -2.0 +2.6/A TCHCorPlusBdY CI 11.23 -.9 -2.2 +2.4/A TCHCorpIncI TW 12.60 -.8 -1.9 +4.8/A TCHCorpIncY TW 12.61 -.8 -2.0 +4.6/A UltraShrtTxFrI MS 10.06 +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.83 -1.2 +2.5 +8.3 BdM CI 12.15 -.9 -2.4 +1.2/C EmMktsM EM 9.81 -4.2 -18.1 +6.6/B IncStkM LV 9.77 +.3 +5.9 +13.4 IntermBdM CS 12.19 -.3 -.6 +1.0/C IntlApprecM FB 13.45 -1.8 -6.8 +4.3/C IntlM FB 12.91 -2.0 -6.7 +5.0/B LgCpStkM LB 6.23 -2.9 +3.7 +11.6/C MAIntrmMnBdM MT 12.21 -1.1 -1.4 +1.2/B MdCpMltStratM MG 17.87 -6.6 +3.2 +10.6/C NYIntrmTEBdM MN 10.73 -1.2 -1.4 +1.4/B NtnIntrmMnBdM MI 13.07 -1.2 -1.3 +1.4/C NtnSTMnBdM MS 12.65 -.2 +.5 +.5/C PEIntrmMnBdM MP 11.77 -1.0 -.8 +1.5/D STUSGovtSecM GS 11.47 -.2 -.1 .../C SmCpMltStratM SG 20.86 -8.9 +4.0 +12.7/CBairdAggrgateBdInstl CI 10.38 -1.2 -2.5 +1.5/B CorPlusBdInstl CI 10.73 -1.0 -2.2 +2.0/A IntermBdInstl CI 10.68 -.6 -1.3 +1.1/C QlInTrmMnBdIns MI 11.22 -.9 -.9 +.8/E ShrtTrmBdInstl CS 9.54 ... +.5 +1.3/BBaronAsstInstl MG 76.95 -8.4 +9.2 +14.0/A AsstRetail b MG 74.26 -8.5 +8.9 +13.7/A DiscvInstl SG 21.38 -12.1 +16.8 +23.3/A DiscvRetail b SG 21.15 -12.1 +16.6 +23.0/A EmMktsInstl EM 12.70 -3.4 -17.4 +5.9/C EmMktsRetail b EM 12.64 -3.4 -17.5 +5.6/C FifthAvenuGrIns LG 28.42 -7.8 +9.7 +16.6/A FifthAvenuGrRtl b LG 27.88 -7.8 +9.5 +16.3/A FocedGrInstl MG 16.50 -11.3 +6.3 +11.9/B GlbAdvantageIns WS 20.67 -9.9 -.5 +16.4/A GrInstl MG 75.31 -10.3 +8.3 +12.4/B GrRetail b MG 73.13 -10.3 +8.1 +12.2/B IntlGrInstl FG 21.81 -4.6 -9.5 +8.0/A IntlGrRetail b FG 21.50 -4.7 -9.7 +7.7/A OppInstl MG 20.54 -8.3 +16.7 +17.7/A OppRetail b MG 19.80 -8.3 +16.5 +17.3/A PtnrsInstl MG 52.68 -12.5 +5.9 +13.0/B PtnrsRetail b MG 51.54 -12.5 +5.7 +12.7/B RlEsttInstl SR 25.55 -6.7 -13.3 +3.4/D RlEsttRetail b SR 25.19 -6.7 -13.5 +3.1/D SmCpInstl SG 31.30 -10.7 +6.6 +14.0/B SmCpRetail b SG 30.15 -10.7 +6.4 +13.7/BBarrett AssociatesBarrettOpp LV 30.10 -1.4 +.4 +11.9/ABeckerValEqRetail d LV 19.37 -2.5 -.6 +9.9/CBerkshireFoc d ST 25.84 -12.0 +20.4 +21.6/BBernsteinCaliforniaMuni SS 13.90 -.9 -.5 +.9/B IntermDur CI 12.65 -1.1 -2.3 +1.6/B IntermDurInstl CI 14.41 -1.2 -2.3 +1.7/B NewYorkMuni SS 13.61 -.8 -.8 +1.0/B ShrtDrDvRSMn MS 12.49 -.2 +.5 +.4/DBerwynInc d XY 13.29 -1.1 +.8 +4.0/BBishop StreetHawaiiMuniBdIns SI 10.23 -.9 -1.5 +1.0/CBlackRock4060TrgtAlInvC m CA 11.71 -.6 -.2 +4.1 AdUSTtlMInvA m LB 26.36 -4.1 +3.9 +10.0/E AdUSTtlMInvIns LB 27.54 -4.1 +4.1 +10.3/D AdUSTtlMInvInvC m LB 17.10 -4.2 +3.3 +9.1/E AdvtgGlbInstl WS 22.03 -.3 +1.3 +8.7 AdvtgGlbInvA m WS 20.93 -.3 +1.1 +8.4 AdvtgGlbInvC m WS 17.14 -.3 +.5 +7.5 AdvtgIntlIns FB 16.01 -2.7 -7.5 +5.6/A AdvtgIntlInvA m FB 15.83 -2.8 -7.6 +5.3/B AdvtgLCCorIns LB 17.29 -3.8 +5.6 +13.2/A AdvtgLCCorInvA m LB 16.66 -3.9 +5.4 +12.9/B AdvtgLCCorInvC m LB 14.29 -3.9 +4.8 +12.0/C AdvtgLCValIns LV 30.04 -2.1 +2.7 +11.6/B AdvtgLCValInvA m LV 29.43 -2.1 +2.5 +11.3/B AdvtgLCValInvC m LV 27.28 -2.2 +1.9 +10.5/C AdvtgLgCpGrIns LG 16.64 -5.4 +9.5 +15.0/B AdvtgLgCpGrInvA m LG 15.92 -5.4 +9.3 +14.6/B AdvtgLgCpGrInvC m LG 13.53 -5.5 +8.6 +13.8/C AdvtgSmCpGrIns SG 21.45 -10.2 +9.5 +11.2/D AdvtgSmCpGrInvA m SG 16.55 -10.2 +9.2 +10.9/D AsaDrgnIns PJ 14.22 -5.6 -16.5 +2.5 AsaDrgnInvA m PJ 14.01 -5.7 -16.7 +2.3 BalCptlInstl MA 23.64 -.2 +5.1 +9.7 BalCptlInvA m MA 23.55 -.2 +5.0 +9.4 BalCptlInvC m MA 20.52 -.3 +4.4 +8.6 BasValInstl LV 27.55 -1.4 +5.0 +9.6/D BasValInvA m LV 27.19 -1.4 +4.7 +9.3/D BasValInvC m LV 23.96 -1.4 +4.1 +8.5/E CAMuniOppsInstl MF 12.52 -1.2 +.1 +3.4/A CAMuniOppsInvA m MF 12.50 -1.3 -.2 +3.1/A CAMuniOppsInvA1 b MF 12.52 -1.2 ... +3.3/A CorBdInstl CI 9.16 -1.1 -2.4 +.9/D CorBdInvA m CI 9.17 -1.3 -2.7 +.6/E CorBdInvC m CI 9.13 -1.3 -3.3 -.2/E CorBdK CI 9.18 -1.2 -2.5 +.9/D CorBdSvc b CI 9.16 -1.3 -2.7 +.6/E CptlApprecInstl LG 30.92 -6.2 +11.0 +15.3/A CptlApprecInvA m LG 28.65 -6.2 +10.7 +15.0/B CptlApprecInvC m LG 21.35 -6.3 +10.1 +14.1/B CptlApprecK LG 31.10 -6.2 +11.1 +15.5/A CptlApprecR b LG 23.84 -6.2 +10.5 +14.7/B CrdtStrIncIns MU 10.10 +.3 +1.3 +4.6/B CrdtStrIncInvA m MU 10.09 +.2 +1.2 +4.3/B EmMktsInstl EM 21.37 ... -9.3 +9.4 EmMktsInvA m EM 20.57 ... -9.5 +9.0 EngyResInvA m EE 18.78 +2.0 +1.5 -1.7/D EqDivInstl LV 23.89 +.6 +5.8 +13.8 EqDivInvA m LV 23.81 +.6 +5.6 +13.5 EqDivInvC m LV 22.93 +.6 +5.1 +12.7 EqDivR b LV 23.98 +.6 +5.4 +13.1 EuroInvA m ES 14.13 -1.4 -7.2 +.3 Exch LB 1110.76 -.2 +6.0 +11.8/C FltngRtIncInstl BL 10.17 +.6 +3.4 +4.6/C FltngRtIncInvA m BL 10.16 +.5 +3.0 +4.2/D FltngRtIncInvC m BL 10.16 +.4 +2.5 +3.5/E FocGrInstl LG 4.59 -5.7 +12.5 +15.7/A FocGrInvA m LG 4.25 -5.8 +12.1 +15.4/A GNMAInstl GI 9.03 -1.4 -2.0 +.4/A GNMAInvA m GI 9.07 -1.3 -2.1 +.1/B GlbAllcIncInstl IH 19.41 -.5 -1.5 +4.9 GlbAllcIncInvA m IH 19.29 -.5 -1.7 +4.6 GlbAllcIncInvC m IH 17.37 -.6 -2.3 +3.8 GlbAllcIncR b IH 18.35 -.6 -2.0 +4.3 GlbLSCrdtInstl XS 10.41 +.2 +.6 +2.1/D GlbLSCrdtInvA m XS 10.38 +.2 +.4 +1.8/D GlbLSCrdtInvC m XS 10.14 +.1 -.3 +1.1/E HYBdInstl HY 7.57 -.4 +1.4 +6.2/B HYBdInvA m HY 7.57 -.4 +1.1 +5.9/B HYBdInvC m HY 7.58 -.5 +.6 +5.1/C HYBdK HY 7.58 -.4 +1.6 +6.3/B HYBdSvc b HY 7.57 -.5 +1.1 +5.9/B HYMuniInstl HM 9.43 -1.2 +.8 +4.6/B HighEqIncIns LV 27.64 -1.4 +2.6 +8.3/E HighEqIncInvA m LV 23.67 -1.4 +2.4 +8.0/E HighEqIncInvC m LV 15.89 -1.4 +1.8 +7.2/E HthSciOpIns SH 64.39 -1.1 +14.7 +12.7/A HthSciOpInvA m SH 61.38 -1.1 +14.4 +12.4/A HthSciOpInvC m SH 53.81 -1.2 +13.8 +11.6/B InProtBdInstl IP 10.24 -1.7 -2.1 +1.2/C InProtBdInvA m IP 9.99 -1.7 -2.4 +.9/D InProtBdInvC m IP 9.66 -1.8 -2.9 +.1/E IntlDivIns FB 27.62 -4.3 -9.6 +1.6/E IntlDivInvA m FB 25.82 -4.3 -9.7 +1.3/E IntlInstl FB 15.70 -2.9 -11.6 +5.1/B IntlInvA m FB 15.34 -2.9 -11.8 +4.7/B IntlInvC m FB 14.25 -2.9 -12.3 +3.8/D LCFocGrIns LG 12.01 -5.7 +12.5 +17.3/A LCFocGrInvA m LG 11.03 -5.8 +12.3 +16.9/A LCFocGrInvC m LG 8.16 -5.8 +11.6 +16.0/A LPDyn2020Instl TE 15.78 -.3 +1.2 +6.4 LPDyn2020InvA m TE 14.50 -.4 +1.0 +6.2 LPDyn2030Instl TH 14.15 -.2 +2.3 +8.5 LPDyn2030InvA m TH 13.59 -.2 +2.1 +8.2 LPDyn2040Instl TJ 17.94 -.2 +2.5 +10.0 LPDyn2040InvA m TJ 16.38 -.3 +2.3 +9.7 LatinAmerInstl LS 50.37 +15.7 +.8 +12.3 LatinAmerInvA m LS 49.66 +15.6 +.6 +12.0 LngHrznEqInstl WS 13.56 -1.2 +4.0 +7.1 LngHrznEqInvA m WS 13.54 -1.2 +3.8 +6.9 LowDurBdInstl CS 9.46 ... +.6 +1.4/B LowDurBdInvA m CS 9.45 ... +.3 +1.1/C LowDurBdInvC m CS 9.45 -.1 -.3 +.3/E LowDurBdK CS 9.45 ... +.5 +1.5/B ManagedIncK XY 9.88 ... +.9 +4.9/A MidCapDivIns MV 19.02 -.5 +6.2 +10.3 MidCapDivInvA m MV 18.13 -.5 +6.0 +10.0 MidCpGrEqInstl MG 25.41 -7.9 +12.7 +16.2/A MidCpGrEqInvA m MG 22.08 -7.9 +12.5 +15.9/A MidCpGrEqInvC m MG 17.36 -8.0 +11.9 +15.1/A NJMuniBdInstl MJ 10.80 -1.4 -.9 +3.0/A NJMuniBdInvA m MJ 10.81 -1.4 -1.1 +2.8/B NYMuniOppsInstl MN 11.11 -1.1 -.1 +3.6/A NYMuniOppsInvA m MN 11.11 -1.1 -.3 +3.3/A NYMuniOppsInvA1 b MN 11.11 -1.1 -.2 +3.5/A NYMuniOppsInvC m MN 11.11 -1.2 -.9 +2.5/A NatrlResTrInstl SN 32.32 +4.5 -1.6 +4.9 NatrlResTrInvA m SN 30.64 +4.4 -1.8 +4.6 NtnlMnInstl MI 10.53 -1.4 -1.4 +1.9/B NtnlMnInvA m MI 10.54 -1.4 -1.6 +1.7/B NtnlMnInvC m MI 10.54 -1.5 -2.2 +1.0/D PAMuniBdInstl MP 10.70 -1.1 -1.1 +2.2/A PAMuniBdInvA m MP 10.71 -1.2 -1.3 +2.0/B ShrtTrmMuniIns MS 10.05 -.1 +.8 +.5/D ShrtTrmMuniInvA m MS 10.05 -.2 +.6 +.2/E StrGlbBdIncIns IB 5.76 -.7 -2.2 +2.6 StrGlbBdIncIvA m IB 5.75 -.7 -2.4 +2.3 StrIncOpA m NT 9.69 -.1 -.5 +2.2/D StrIncOpC m NT 9.68 -.1 -1.0 +1.5/E StrIncOpIns NT 9.69 ... -.2 +2.5/C StratMuOpIns MI 11.51 -1.2 +.2 +3.9/A StratMuOpInvA m MI 11.51 -1.2 +.1 +3.7/A StratMuOpIvC m MI 11.51 -1.3 -.5 +2.9/A TactOppsInstl TV 15.42 +2.0 +7.0 +4.9/C TactOppsInvA m TV 15.29 +2.0 +6.8 +4.6/C TechOppsInstl ST 28.13 -10.0 +10.6 +23.4/A TechOppsInvA m ST 26.14 -10.0 +10.4 +23.0/A TechOppsInvC m ST 22.20 -10.0 +9.7 +22.1/A TtlRetInstl CI 11.11 -1.0 -2.6 +1.4 TtlRetInvA m CI 11.11 -1.1 -2.9 +1.0 TtlRetInvC m CI 11.10 -1.1 -3.4 +.4 TtlRetR b CI 11.11 -1.1 -3.1 +.8 USGovtBdInstl GI 9.94 -1.3 -2.3 +.2/B USGovtBdInvA m GI 9.96 -1.3 -2.4 -.1/C USMortgInstl CI 9.79 -1.0 -1.6 +1.3/CBogle Investment ManSmCpGrInstl SB 31.34 -9.9 +.4 +10.7/CBoston PartnersLSEqInstl LO 20.81 +3.2 -6.6 +5.1/B SmCpValIIInstl SV 25.59 -6.3 -2.6 +9.2/C SmCpValIIInv b SV 24.46 -6.4 -2.7 +8.9/CBoston TrustAsstMgmt AL 48.66 -2.9 +3.8 +10.1/A Eq LB 24.82 -3.3 +5.0 +12.6/BBragg Capital TrustQueensRdSmCpVal SV 26.78 -4.7 -1.4 +6.5/EBrandesIntlEqI FV 17.22 -.3 -1.6 +5.1/BBridgesInvm LG 65.14 -4.1 +7.8 +12.1/DBridgewayAggresivInvs1 MB 69.72 -5.8 -7.4 +8.1/C BlueChip35Idx LB 15.49 -2.1 +6.3 +13.4/A SmCpGr SG 28.76 -9.6 +4.0 +12.2/C SmCpVal SV 28.32 -3.9 +6.7 +10.7/B UltraSmCo SV 31.46 -6.6 +4.0 +5.7/E UltraSmCoMkt d SB 14.86 -6.2 +4.2 +11.6/BBright RockMidCpGrInstl MG 16.98 -8.1 -1.3 +10.4/C QualLgCpInstl LB 16.76 -2.4 +1.9 +9.0/EBroadviewOpp SB 36.57 -4.6 +5.9 +9.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.27 -1.2 -.9 +3.7/E GlbLtdInfrasY XO 12.27 -1.2 -.9 +3.7/D GlbLtdRlEsttI GR 12.28 -4.1 -5.2 +2.9/CBrown AdvisoryFlexEqIns d LG 22.07 -4.5 +6.3 +13.0/C GrEqInstl d LG 23.40 -7.8 +11.5 +13.3/C GrEqInv d LG 23.17 -7.8 +11.4 +13.2/C IntermIncInv d CI 10.25 -.7 -1.1 +1.0/C MrylndBdInv d SI 10.37 -.7 -.2 +1.4/A SmCpFdmtlValIns d SB 28.80 -6.0 +1.2 +10.6/C SmCpGrInv d SG 19.94 -8.8 +7.4 +12.8/C SmrstEmMktsIns d EM 8.95 -5.6 -20.4 +1.3/EBrown Cap MgmtSmCoInv b SG 101.17 -15.3 +13.3 +18.1/ABruceBruce MA 530.77 -1.6 +1.1 +5.1/EBuffaloDiscv MG 24.67 -8.2 +1.9 +10.5/C EmergOpps SG 16.82 -10.0 +7.7 +14.0/B FlexInc AL 15.73 -.3 +3.2 +8.1/B Gr LG 31.57 -6.4 +8.4 +12.0/D HY HY 10.95 -.3 +.9 +4.0/E LgCp LG 30.73 -5.8 +5.9 +12.7/D MidCp MG 13.79 -9.2 +1.3 +5.5/E SmCp SG 16.26 -12.4 +10.9 +14.2/BCG Capital MarketsCorFI CI 7.72 -1.2 -2.8 +1.1/C EmMktsEqInvms EM 13.18 -3.3 -18.7 +6.2/B IntlEq FB 11.98 -3.0 -7.7 +4.8/B IntlFI IB 7.81 -.5 +1.0 +3.8/A LgCpEq LG 20.44 -3.3 +5.3 +11.8/D MuniBdInvms ML 8.93 -1.4 -2.5 +1.1/E SmMidCpEq SG 21.24 -6.9 +2.3 +8.0/ECGMFoc LB 49.58 +6.4 -7.1 +7.1/E Mut AL 29.97 +2.1 -3.2 +5.9/E Rlty MB 27.87 +3.3 -13.1 +5.7/ECIBCAtDipEqInstl LB 21.18 -2.5 +10.5 +13.6/ACMAdvsFI CS 11.06 -.3 ... +2.5/ACRMMidCpValInstl MB 22.83 -6.1 +4.7 +12.6/A SmCpValInstl SB 19.54 -5.6 -1.3 +11.8/B SmCpValInv SB 16.93 -5.7 -1.5 +11.5/BCalamosCnvrtA m CV 18.20 -4.5 +4.1 +7.4/D CnvrtC m CV 18.02 -4.5 +3.5 +6.6/D CnvrtInstl CV 16.31 -4.4 +4.3 +7.7/C EvolvingWldGrI EM 12.88 -3.9 -16.0 +2.4/E GlbGrIncA m IH 9.17 -3.7 -2.8 +5.8/B GlbGrIncC m IH 8.14 -3.8 -3.4 +5.0/C GlbGrIncI IH 9.43 -3.7 -2.7 +6.1/A GrA m LG 34.05 -5.4 +4.8 +9.3/E GrC m LG 21.59 -5.5 +4.2 +8.5/E GrIncA m AL 33.21 -2.8 +4.6 +9.8/A GrIncC m AL 33.38 -2.9 +3.9 +9.0/A GrIncInstl AL 31.92 -2.8 +4.7 +10.1/A GrInstl LG 44.68 -5.4 +5.1 +9.6/E IntlGrA m FG 18.82 -6.5 -12.1 +5.0/C IntlGrInstl FG 19.29 -6.5 -11.8 +5.3/C MktNetrlIncA m NE 13.57 +.3 +3.4 +4.4/A MktNetrlIncC m NE 13.79 +.3 +2.8 +3.6/A MktNetrlIncIns NE 13.42 +.3 +3.7 +4.7/ACalvertBalA m MA 32.10 -2.6 +2.5 +7.1/B BalC m MA 31.07 -2.6 +1.8 +6.2/D BdA m CI 15.59 -.9 -1.6 +1.9/A EqA m LG 46.70 -3.8 +8.9 +12.1/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 -3.0 +5.7 +12.7/A NL Vanguard TtlSMIdxAdmrl LB 214,061 -3.8 +5.3 +12.2/A NL Vanguard TtlSMIdxInv LB 135,625 -3.9 +5.2 +12.1/B NL Vanguard TtInSIdxInv FB 134,124 -2.6 -8.5 +3.0/B NL Vanguard TtlSMIdxIns LB 128,089 -3.8 +5.3 +12.2/A NL Vanguard InsIdxIns LB 126,438 -3.0 +5.7 +12.7/A NL Vanguard InsIdxInsPlus LB 108,769 -3.0 +5.7 +12.8/A NL Fidelity Contrafund LG 101,686 -5.6 +8.1 +13.8/B NL Vanguard TtInSIdxInsPlus FB 100,878 -2.5 -8.5 +3.2/B NL American Funds GrfAmrcA m LG 94,075 -4.2 +6.9 +13.0/C 5.75 Vanguard WlngtnAdmrl MA 88,474 -1.2 +1.5 +8.6/A NL Vanguard TtBMIdxAdmrl CI 85,309 -1.0 -2.4 +2.0/C NL Fidelity 500IndexPrm LB 80,578 -3.0 +5.7 +12.7/A NL American Funds IncAmrcA m AL 74,669 -1.5 -.8 +7.0/C 5.75 Dodge & Cox Stk LV 74,649 -2.2 +4.0 +11.8/A NL Vanguard TtInSIdxAdmrl FB 70,825 -2.5 -8.5 +3.1/B NL American Funds AmrcnBalA m MA 66,975 -1.8 +1.5 +8.6/A 5.75 American Funds CptlIncBldrA m IH 66,812 -1.0 -3.5 +4.9/B 5.75 American Funds InvCAmrcA m LB 64,587 -1.4 +3.0 +11.3/C 5.75 Vanguard PrmCpAdmrl LG 62,361 -4.7 +7.3 +15.8/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.44 +33.3 888-776-3637 BlackRock LatinAmerInstl LS NL 50.37 +15.7 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 49.66 +15.6 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 45.09 +15.6 800-441-7762 Deutsche LtnAmrcEqS LS NL 24.33 +14.6 800-728-3337 ProFunds UltSctOilGasInv LE NL 43.34 +12.1 888-776-3637 ProFunds UltJapanInv LE NL 25.36 +11.9 888-776-3637 Rydex IvNAS1002xStrH b BM NL 31.94 +11.0 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 28.03 +10.9 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 25.78 +10.1 888-776-3637 Rydex IvRsl2000StrH b BM NL 20.29 +9.0 800-820-0888 T. Rowe Price LatinAmerica d LS NL 22.37 +9.0 800-638-5660 Fidelity LatinAmerica LS NL 22.13 +8.2 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.17 +8.2 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.20 +8.2 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.36 +8.1 877-208-0098 Comstock CptlValA m BM 5.75 4.75 +7.5 800-422-3554 Leuthold GrizzlyShrt BM NL 18.97 +7.5 800-273-6886 PIMCO CmdPlsStrI2 BB NL 6.40 +7.3 888-877-4626 PIMCO CmdPlsStrIs BB NL 6.43 +7.3 888-877-4626 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 25.93 +32.3 888-784-3863 ProFunds IntUltraSectInv LE NL 88.93 +28.9 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 67.60 +27.1 888-776-3637 Fidelity Select MedTech&Devcs SH NL 52.13 +24.0 800-544-8544 Fidelity Select HealthCareSvcs SH NL 105.28 +23.8 800-544-8544 Copley Copley d LV NL 107.79 +21.9 877-881-2751 Virtus KARMidCapGrA m MG 5.75 33.63 +21.5 800-243-1574 Wasatch UlGr d SG NL 24.86 +21.2 800-551-1700 AllianzGI TechInstl ST NL 83.16 +21.1 800-498-5413 AllianzGI TechA m ST 5.50 73.98 +20.8 800-988-8380 Berkshire Foc d ST NL 25.84 +20.4 877-526-0707 AllianzGI TechC m ST 1.00 57.04 +20.1 800-988-8380 Morgan Stanley InsMidCpGrI MG NL 20.22 +20.1 800-548-7786 Kinetics SmCptlOppsNLd d SB NL 61.44 +19.9 800-930-3828 Morgan Stanley InsMidCpGrA m MG 5.25 17.10 +19.8 800-548-7786 Lord Abbett DevelopingGrI SG NL 31.92 +19.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.86 +19.5 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.85 +19.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.99 +19.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.05 +19.2 888-522-2388 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 11, 2018

PAGE 49

EqC m LG 27.34 -3.9 +8.3 +11.3/E IncA m TW 15.76 -.9 -2.8 +2.8/C IntlEqA m FB 16.35 -4.1 -7.0 +1.4/E MdCpA m MB 33.04 -5.1 +4.8 +5.2/E RspMuniIncA m MI 15.37 -1.2 -1.6 +1.6/B ShrtDurIncA m CS 15.81 ... +.4 +1.7/A USLCCrRspnbIdxA m LB 23.30 -4.6 +4.8 +12.0/CCambiarGlblUltrFcsInv d WS 18.42 -3.6 -7.2 +1.2/E IntlEqInv d FB 26.20 -1.3 -7.8 +3.2/D OppInstl LV 23.54 -2.0 -.9 +9.0/D OppInv LV 23.59 -2.0 -1.1 +8.8/E SmCpInstl d SB 19.96 -5.9 +2.3 +6.1/E SmCpInv d SB 19.50 -5.9 +2.2 +6.0/ECarillonClVtCptlApprA m LG 43.95 -4.8 +4.6 +13.9/C EagleGrIncA m LV 21.85 -1.1 +5.5 +13.4/A EagleGrIncC m LV 20.93 -1.1 +4.8 +12.6/A EglMidCpGrA m MG 58.11 -9.0 +5.4 +13.4/A EglMidCpGrC m MG 46.15 -9.1 +4.8 +12.6/B EglSmCpGrA m SG 60.88 -11.1 +2.1 +11.1/D EglSmCpGrC m SG 44.94 -11.2 +1.6 +10.4/E ReamsCore+BdI CI 30.43 -1.3 -2.7 +.8/D ReamsCoreBdI CI 11.01 -1.1 -2.0 +1.0/C ReamsUnconsBdI NT 11.46 -.8 -1.4 +1.4/E ScoutIntlI FB 19.88 -2.1 -7.4 +5.9/A ScoutMdCpI MB 19.31 -5.8 +1.6 +14.0/A ScoutSmCpI SG 27.67 -10.4 +6.6 +17.6/ACausewayIntlValInstl d FV 15.75 -1.9 -9.1 +4.2/B IntlValInv d FV 15.61 -1.9 -9.3 +4.0/BCenter Coast CapitalBrkdMLPFocA m LP 7.22 -1.8 +6.2 +.7/B BrkdMLPFocC m LP 6.62 -2.0 +5.4 -.1/BChamplainSmCoAdv b SG 22.07 -8.9 +10.9 +16.2/ACity National RochdaCorpBdServicing CS 10.16 -.2 -.4 +.9 DivIncN b LV 38.91 -1.8 -1.3 +7.0/EClearBridgeAggresivGrA m LG 213.10 -3.4 +4.8 +7.6/E AggresivGrC m LG 170.21 -3.4 +4.2 +6.8/E AggresivGrI LG 235.52 -3.3 +5.0 +7.9/E AggresivGrIS LG 238.09 -3.3 +5.1 +8.0/E AllCpValA m LV 14.35 -3.0 -1.3 +11.0/B AllCpValC m LV 12.34 -3.0 -1.8 +10.3/C ApprecA m LB 24.96 -2.2 +5.8 +12.1/C ApprecC m LB 23.97 -2.2 +5.2 +11.3/C ApprecI LB 24.85 -2.1 +6.1 +12.5/B ApprecIS LB 24.93 -2.1 +6.1 +12.6/B ApprecR b LB 24.86 -2.2 +5.5 +11.8/C CBIntlSmCpI FA 16.32 -3.4 -14.6 +3.4/C DivStrat1 LB 23.65 -2.9 +1.7 +12.1/C DivStratA m LB 23.64 -2.9 +1.4 +11.8/C DivStratC m LB 23.30 -3.0 +.8 +11.0/D DivStratI LB 24.25 -2.9 +1.6 +12.1/C IntlGrC m FG 38.69 -5.2 -3.5 +8.2/A IntlGrI FG 44.77 -5.1 -2.7 +9.3/A IntlValA m FV 10.36 -1.9 -12.4 +2.6/D IntlValIS FV 10.43 -1.9 -12.1 +3.0/C LgCpGrA m LG 43.63 -5.9 +7.4 +14.3/B LgCpGrC m LG 35.03 -5.9 +6.8 +13.5/C LgCpGrI LG 48.41 -5.8 +7.6 +14.6/B LgCpValA m LV 33.04 -1.5 +.5 +8.6/E LgCpValC m LV 32.09 -1.6 -.1 +7.8/E LgCpValI LV 32.98 -1.5 +.7 +8.9/D MidCpA m MB 32.70 -5.6 -2.2 +5.9/E MidCpC m MB 26.07 -5.6 -2.6 +5.2/E MidCpI MB 36.35 -5.5 -1.9 +6.2/E MidCpIS MB 36.69 -5.5 -1.8 +6.3/E SmCpC m SG 41.04 -3.3 +6.6 +12.9/C SmCpGrA m SG 38.97 -10.4 +18.8 +16.4/A SmCpGrI SG 41.58 -10.4 +19.0 +16.8/A SmCpGrIS SG 42.02 -10.3 +19.2 +17.0/A SmCpGrR b SG 37.97 -10.4 +18.5 +16.1/A SmCpI SG 65.08 -3.2 +7.4 +14.1/B SmCpValA m SV 19.06 -7.0 -4.2 +7.9/D TactDivIncA m MV 16.56 -2.8 +2.1 +5.2/E TactDivIncC m MV 15.72 -2.9 +1.5 +4.4/E TactDivIncI MV 16.68 -2.8 +2.3 +5.4/E ValTrustC m LB 78.73 -2.9 -1.6 +8.2/E ValTrustI LB 94.83 -2.8 -.8 +9.2/EClermontCLSGrandIncN CA 11.18 -1.0 -1.6 +5.2/BClipperClipper LB 116.91 -4.4 +.9 +12.2/CCohen & SteersDivVal,IncInstl LB 14.23 -1.9 +1.4 +11.7/C GlbInfras,IncI XO 18.62 -.2 -.5 +6.5/A GlbRltys,IncA m GR 51.15 -3.5 -2.8 +4.2/B GlbRltys,IncI GR 51.43 -3.5 -2.5 +4.6/A InstlRltys SR 41.71 -4.6 -.2 +5.3/B IntlRltyA m GR 11.32 -2.9 -4.3 +4.3/B IntlRltyI GR 11.39 -2.9 -4.1 +4.7/A PrfrdScInc,IncA m RR 13.28 -1.1 -2.4 +4.9/B PrfrdScInc,IncC m RR 13.20 -1.2 -2.8 +4.2/D PrfrdScInc,IncI RR 13.31 -1.1 -2.1 +5.2/B RlEsttSecIncA m SR 14.29 -5.0 -1.1 +5.7/A RlEsttSecIncC m SR 12.93 -5.0 -1.6 +5.0/B RlEsttSecIncIns SR 15.06 -5.0 -.9 +6.0/A Rltys SR 61.85 -4.6 -.4 +5.0/BColorado BondSharesATxEx f SI 9.10 -.3 +3.7 +4.6/AColumbiaAMTFrCAIMBIns MF 10.10 -1.0 -1.0 +1.6/B AMTFrCTIMBIns SI 10.16 -1.0 -1.0 +.8/C AMTFrIMBA m MI 10.12 -1.0 -1.5 +1.2/D AMTFrIMBIns MI 10.13 -.9 -1.2 +1.5/C AMTFrMAIMBIns MT 10.18 -1.0 -1.3 +.9/C AMTFrNYIMBIns MN 11.46 -1.1 -1.2 +1.2/B AMTFrORIMBIns SI 11.93 -1.1 -1.4 +1.0/C AMTFrSCIMBIns SI 9.83 -.9 -1.4 +1.1/B AcornA m MG 13.19 -10.3 +6.8 +12.7/B AcornC m MG 6.48 -10.4 +6.2 +11.8/B AcornIns MG 15.82 -10.3 +7.0 +13.0/B AcornIntSelIns FG 27.89 -6.3 -4.6 +9.6/A AcornIntlA m FR 41.15 -6.1 -8.5 +5.4/D AcornIntlIns FR 41.28 -6.1 -8.3 +5.6/D AcornSelA m MG 13.72 -11.2 +1.4 +12.0/B AcornSelIns MG 15.68 -11.2 +1.7 +12.4/B AcornUSAA m SG 13.20 -11.7 +9.3 +12.8/C AcornUSAIns SG 16.17 -11.7 +9.5 +13.1/C BalA m MA 41.27 -1.8 +.5 +7.3/B BalIns MA 41.19 -1.8 +.7 +7.5/B BdA m CI 8.14 -1.4 -2.9 +1.2/C BdIns CI 8.14 -1.4 -2.7 +1.5/B ContrCoreA m LB 26.27 -2.3 +2.3 +11.4/C ContrCoreIns LB 26.50 -2.3 +2.5 +11.7/C ContrCoreV f LB 26.02 -2.3 +2.3 +11.4/C ContrEurpA m ES 6.77 -4.4 -7.5 +2.0/D ConvrtSecsA m CV 20.26 -4.7 +3.2 +8.6/C ConvrtSecsIns CV 20.29 -4.7 +3.4 +8.9/B CorpIncA m TW 9.74 -1.1 -3.4 +2.9/C CorpIncIns TW 9.74 -1.1 -3.2 +3.2/B CptAllcAgrA m AL 12.72 -3.0 -.4 +9.2/A CptAllcAgrC m AL 12.34 -3.1 -1.0 +8.4/B CptAllcCnsA m XY 9.85 -1.5 -1.7 +3.2/D CptAllcMdAgA m MA 12.29 -2.7 -.5 +7.9/B CptAllcMdAgC m MA 12.32 -2.7 -1.1 +7.1/B CptAllcMdAgIns MA 12.26 -2.7 -.3 +8.2/A CptAllcMdCnsA m CA 10.65 -1.8 -1.1 +4.7/C CptAllcModA m CA 11.08 -2.2 -.8 +6.5/A CptAllcModC m CA 10.99 -2.3 -1.4 +5.6/B DiscpCoreA m LB 12.63 -3.4 +5.8 +12.6/B DiscpSmCoreV f SB 6.81 -7.8 -2.2 +5.6/E DivIncA m LV 22.51 -1.6 +3.4 +13.1/A DivIncC m LV 21.81 -1.6 +2.8 +12.3/A DivIncIns LV 22.53 -1.6 +3.6 +13.4/A DivIncV f LV 22.52 -1.6 +3.4 +13.1/A DivOppA m LV 9.74 -.7 +2.9 +10.2/C DivOppC m LV 9.53 -.7 +2.3 +9.4/D EmMktsIns EM 11.08 -4.7 -19.8 +6.6/B FltRtA m BL 9.16 +.5 +4.0 +5.2/B GlEngNatResA m SN 19.39 ... -1.7 +6.7/B GlEngNatResI SN 19.62 ... -1.5 +7.0/B GlbDivOppA m WS 17.97 -2.3 -5.7 +4.9/E GlbDivOppIns WS 18.03 -2.2 -5.5 +5.2/E GlbEqValA m WS 13.58 -1.3 -.5 +8.2/C GlbOppsA m IH 13.36 -1.8 -2.6 +6.4/A GlbStratEqA m WS 14.88 -3.1 -1.4 +9.8/B GlbTechGrA m ST 32.74 -7.5 +8.3 +22.2/A GlbTechGrC m ST 29.35 -7.5 +7.7 +21.3/B GlbTechGrIns ST 34.05 -7.5 +8.5 +22.5/A GrtrChinaA m CH 40.91 -7.2 -20.0 +7.3/C HYBdA m HY 2.84 -1.0 -.7 +4.6/D HYMuniA m HM 10.32 -1.3 +.6 +3.2/D HYMuniIns HM 10.33 -1.2 +.8 +3.4/C IncBuilderA m XY 11.61 -1.4 -.2 +5.1/A IncOppsA m HY 9.54 -.9 -.5 +4.4/E LgCpEnhCoreA b LB 24.88 -3.0 +5.4 +13.2/B LgCpEnhCoreIns LB 24.85 -3.0 +5.6 +13.4/A LgCpGrA m LG 42.54 -5.6 +7.2 +13.0/C LgCpGrC m LG 35.54 -5.7 +6.5 +12.2/D LgCpGrIIIA m LG 18.00 -5.6 +7.0 +13.3/C LgCpGrIIIC m LG 12.65 -5.7 +6.5 +12.5/D LgCpGrIIIIns LG 19.44 -5.5 +7.3 +13.6/C LgCpGrIns LG 44.21 -5.6 +7.4 +13.3/C LgCpGrV f LG 42.16 -5.6 +7.2 +13.0/C LgCpIdxA b LB 50.75 -3.1 +5.4 +13.2/A LgCpIdxIns LB 51.08 -3.1 +5.6 +13.5/A LgCpValA m LV 14.33 -1.9 -.6 +10.0/C LmtDurCrdtA m CS 9.64 -.1 -.3 +2.0/A MNTxExmptA m SM 5.26 -1.4 -1.9 +1.6/B MidCapGrA m MG 26.35 -8.7 +3.5 +9.3/D MidCapGrIns MG 28.16 -8.7 +3.7 +9.5/D MidCapIdxA b MB 16.59 -6.2 +1.0 +10.9/A MidCapIdxIns MB 16.54 -6.1 +1.2 +11.2/A QualityIncA m CI 5.23 -1.5 -1.7 +.9/D RlEstateEqA m SR 12.99 -5.1 -2.3 +3.6/C RlEstateEqIns SR 13.02 -5.1 -2.1 +3.9/C S/MCpValA m SV 9.89 -5.5 -2.5 +7.5/E STBdA m CS 9.86 -.1 +.1 +.6/D STBdIns CS 9.84 -.2 +.2 +.8/D STBdIns3 CS 9.84 -.2 +.3 +1.0/C STMuniBdA m MS 10.25 -.2 +.4 +.5/D STMuniBdIns MS 10.25 -.1 +.6 +.7/C SelGlbEqA m WS 13.18 -5.5 +2.2 +11.1/A SelIntlEqA m FG 13.46 -2.8 -7.5 +3.0/E SelIntlEqIns FG 13.76 -2.8 -7.3 +3.2/E SelLgCpEqA m LB 14.62 -3.1 +4.5 +13.7/A SelLgCpEqIns LB 14.53 -3.1 +4.8 +14.0/A SelLgCpGrA m LG 15.84 -7.4 +6.8 +12.3/D SelLgCpGrIns LG 16.38 -7.4 +7.0 +12.5/D SelLgCpValA m LV 26.48 -.8 +1.0 +13.5/A SelLgCpValC m LV 24.17 -.9 +.3 +12.6/A SelM/CValA m MV 12.67 -3.3 -1.4 +7.6/D SelM/CValInstl MV 12.71 -3.2 -1.1 +7.9/D SelSmCpValA m SB 18.12 -5.8 +.4 +7.4/E SlgCmsInfoA m ST 71.02 -7.3 +.3 +18.3/C SlgCmsInfoC m ST 48.87 -7.4 -.2 +17.4/D SlgGlbTechA m ST 38.98 -7.6 -.8 +18.2/C SlgGlbTechC m ST 30.03 -7.7 -1.4 +17.3/D SmCpGrIA m SG 19.81 -10.4 +8.8 +15.3/A SmCpGrIIns SG 21.05 -10.4 +9.0 +15.6/A SmCpIdxA b SB 25.82 -8.7 +6.1 +13.9/A SmCpIdxIns SB 26.01 -8.6 +6.4 +14.2/A SmCpValIA m SV 39.78 -7.1 -2.7 +11.5/A SmCpValIIA m SV 16.93 -6.4 -2.0 +9.2/C SmCpValIIIns SV 17.22 -6.4 -1.8 +9.4/C SmCpValIIns SV 44.36 -7.1 -2.5 +11.8/A StratIncA m NT 5.83 -.7 -.7 +3.9/B StratIncC m NT 5.83 -.8 -1.5 +3.1/C StratIncIns NT 5.73 -.7 -.7 +4.2/A StratMuniIncA m ML 3.89 -1.7 -1.7 +2.6/B StrtCAMuIncA m MC 7.38 -1.4 -1.5 +2.0/C StrtCAMuIncInst MC 7.38 -1.4 -1.3 +2.2/B StrtNYMuIncA m MY 7.13 -1.4 -1.9 +1.7/C ThermostatA m XY 14.42 -1.6 -.1 +3.0/D ThermostatC m XY 14.43 -1.7 -.7 +2.2/E ThermostatIns XY 14.24 -1.6 +.1 +3.2/C TtlRetBdA m CI 8.71 -1.4 -2.0 +1.7/B TtlRetBdIns CI 8.71 -1.5 -1.8 +2.0/A TxExmptA m ML 13.06 -1.4 -1.3 +1.9/C TxExmptC m ML 13.06 -1.5 -1.8 +1.3/E TxExmptIns ML 13.06 -1.4 -1.2 +2.1/C USTrsIdxIns GI 10.59 -1.3 -2.6 -.2/CCommerceBd CI 19.11 -.8 -2.1 +1.8 Gr LG 35.17 -4.6 +8.0 +15.8/A KansasTFIntrmBd SI 18.73 -.9 -1.5 +1.0 MidCpGr MG 40.85 -7.5 +3.4 +12.1/B MssrTFIntrmBd SI 18.86 -.9 -1.5 +1.3 NtnlTFIntrmBd MI 18.93 -1.0 -1.7 +1.4 ShrtTrmGovt GS 16.72 -.2 -.3 +.2 Val LV 31.94 -1.0 +3.3 +12.1/ACommunity ReinvestQlfdInvm b GI 10.15 -.9 -2.0 +.1/BConvergenceCorPlusInstl LB 20.36 -2.3 +8.7 +13.4/ACopeland Capital ManRkMgdDivGrI d LB 15.06 -3.3 +9.2 +10.2/DCopleyCopley d LV 107.79 +2.1 +21.9 +16.4Credit SuisseCmdtyRetStratA m BB 4.82 +4.1 -1.3 -1.0/E CmdtyRetStratI BB 4.93 +4.1 -1.1 -.8/D FltngRtHiIncA m BL 6.87 +.3 +2.9 +4.8/C FltngRtHiIncC m BL 6.89 +.3 +2.3 +4.0/DCrossmark StewardS/MCpEnhIdxA b SB 16.09 -7.8 +1.9 +11.1/BCullenHiDivEqInstl d LV 18.40 -.9 +1.7 +10.9/B HiDivEqRetail m LV 18.39 -1.0 +1.5 +10.7/CCutlerEq LV 20.34 -2.7 -.4 +11.3/BDFAAsiaPacSmCoIns PJ 21.56 -2.5 -9.7 +8.6/A CAInTmMnBdIns MF 10.34 -.8 -.2 +.8/D CASTMnBdIns SS 10.23 -.2 +.6 +.6/C CSTGEIntlScCrEq FV 9.25 -2.5 -8.5 +6.0/A CSTGEUSSclCrEq2 MB 17.67 -5.2 +1.6 +12.1/A CntnntlSmCIns ES 25.07 -7.4 -10.6 +8.5/A EMktCorEqI EM 19.36 -4.2 -15.3 +6.4/B EMktSCInstl EM 19.33 -5.4 -18.3 +5.6/C EmMktsII EM 25.20 -3.9 -13.5 +7.0/B EmMktsInstl EM 25.97 -3.8 -13.6 +6.8/B EmMktsSocialCor EM 12.53 -3.8 -14.7 +7.1/A EmMktsValInstl EM 27.68 -1.8 -10.3 +9.4/A EnhUSLgCoInstl LB 13.36 -3.5 +4.3 +13.1/B FvYrGlbFIIns IB 10.85 -.3 +.2 +1.1/D GlbAllc2575Ins XY 13.36 -1.2 -.1 +3.5/C GlbAllc6040Ins MA 17.81 -2.6 -.6 +6.9/C GlbEqInstl WS 22.74 -4.0 -1.1 +10.2/A GlbRlEsttSec GR 10.72 -3.7 -2.1 +4.6/A InProtSecIns IP 11.29 -1.4 -2.1 +1.3/C IntlCorEqIns FB 13.16 -2.6 -7.9 +6.5/A IntlLgCpGr FG 12.20 -3.8 -5.7 +5.7/B IntlRlEsttScIns GR 4.90 -2.8 -5.8 +3.0/C IntlSclCrEqInst FV 12.69 -2.5 -7.8 +6.6/A IntlSmCoInstl FQ 19.23 -4.1 -9.0 +7.8/B IntlSmCpGr FR 14.39 -5.4 -8.2 +8.7/A IntlSmCpValIns FA 20.31 -2.5 -11.2 +6.3/C IntlSstnbtyCor1 FB 10.08 -3.4 -7.2 +5.7/A IntlValIII FV 15.69 -.4 -7.5 +6.0/A IntlValInstl FV 18.52 -.4 -7.6 +5.9/A IntlVctrEqIns FA 12.26 -2.5 -8.6 +7.0/B ItmGovtFIIns GI 11.83 -1.2 -2.6 -.1/C ItmTExtnddQlIns TW 10.16 -1.1 -3.5 +1.8/E ItmTMnBdIns MI 9.94 -.6 -.5 +.7/E JapaneseSmCoIns JS 27.13 -.1 -6.9 +12.5/B LgCpIntlInstl FB 22.03 -2.0 -6.1 +5.5/A OneYearFIInstl UB 10.25 +.1 +1.1 +.9/D RlEsttSecInstl SR 34.01 -4.2 -.4 +5.3/B STGovtInstl GS 10.36 -.3 -.5 +.1/C STMuniBdInstl MS 10.11 ... +.6 +.6/C ShTrmExQtyI CS 10.69 ... +.3 +1.3/B SlvLyHdgGlEqIns WS 16.17 -3.6 -2.9 +9.6/B SlvlyHdgGlFIIns IB 9.59 ... +.9 +2.0/B TAUSCorEq2Instl MB 18.48 -4.6 +2.9 +12.1/A TAWexUSCrEqIns FB 10.47 -3.0 -10.1 +6.3/A TMdIntlVal FV 15.24 -.4 -7.6 +5.8/A TMdUSEq LB 30.28 -3.7 +5.4 +13.4/A TMdUSMktwdVl LV 31.10 -2.2 +1.9 +11.2/B TMdUSMktwdVlII LV 28.98 -2.1 +2.1 +11.3/B TMdUSSmCp SB 44.65 -7.2 +1.8 +11.1/B TMdUSTrgtedVal SV 36.97 -6.2 -.8 +9.3/C TwYrGlbFIIns IB 9.94 +.1 +.9 +.8/D TwoYrFIInstl CS 9.89 ... +.8 +.8/D TwoYrGovtInstl GS 9.70 ... +.5 +.4/B USCorEq1Instl LB 23.49 -4.5 +4.1 +12.9/B USCorEqIIInstl MB 21.96 -4.5 +2.8 +12.0/A USLgCo LB 21.62 -3.1 +5.7 +13.7/A USLgCpGrInstl LG 20.37 -4.3 +7.7 +14.7/B USLgCpValII LV 18.54 -2.2 +.6 +12.1/A USLgCpValIII LV 26.76 -2.1 +.6 +12.1/A USLgCpValInstl LV 38.77 -2.1 +.5 +12.0/A USMicroCpInstl SB 22.93 -7.2 +4.5 +12.7/A USSmCpGrInstl SG 18.80 -8.7 +1.3 +10.2/E USSmCpInstl SB 36.52 -7.1 +2.3 +11.0/B USSmCpValInstl SV 38.28 -5.9 +1.5 +9.9/B USSocialCorEq2 MB 16.35 -5.0 +2.5 +12.1/A USSstnbtyCor1 LB 22.01 -4.9 +5.1 +13.1/B USTrgtedValIns SV 24.69 -6.2 -.1 +9.8/B USTrgtedValR1 SV 24.68 -6.2 -.2 +9.7/C USVectorEqInstl MV 19.19 -5.4 +.9 +10.8/A WlexUSGovFIIns IB 10.31 -1.3 +.4 +3.0/A WlexUSTrgVlIns FA 13.08 -3.3 -12.8 +6.8/B WlexUSVlPrtIns FV 11.63 -.9 -8.8 +6.7/ADFDentPremGrInv MG 31.53 -9.6 +8.6 +13.5/ADavenportCor LG 22.98 -4.0 +2.7 +10.3/E EqOpps MG 17.87 -5.7 -1.1 +7.1/E ValInc LV 16.68 -2.3 -1.3 +9.9/CDavisApprecIncA m AL 39.91 -2.7 +.8 +6.7/D ApprecIncY AL 40.09 -2.7 +1.1 +7.0/D FinclA m SF 51.85 -2.8 -.2 +11.9/B FinclC m SF 42.95 -2.9 -.7 +11.0/C NYVentureA m LB 30.78 -4.4 -.2 +11.4/C NYVentureC m LB 27.60 -4.4 -.8 +10.5/D NYVentureY LB 31.55 -4.3 ... +11.7/C OppA m LG 37.37 -3.2 +1.0 +13.7/C RlEsttA m SR 39.54 -4.0 +.4 +7.0/A RlEsttY SR 40.10 -4.0 +.7 +7.3/ADelaware InvCorpBdA m TW 5.54 -.7 -3.3 +2.4/D CorpBdInstl TW 5.54 -.7 -3.2 +2.7/C DiversIncA m CI 8.23 -.8 -2.9 +1.4/B EmMktsA m EM 17.09 -2.3 -15.3 +12.1/A ExtnddDrBdA m TW 6.05 -2.4 -8.2 +2.8/C ExtnddDrBdInstl TW 6.04 -2.4 -8.1 +3.0/C HYOppsA m HY 3.67 -.6 -.5 +4.6/D IntlValEqA m FV 13.96 -2.4 -10.7 +3.5/C IntlValEqInstl FV 14.03 -2.4 -10.5 +3.8/C LtdTrmDvrsIncA m CS 8.22 -.2 -.8 +1.1/C MnstHYMnBdA m SM 10.46 -1.4 -1.4 +1.8/A NtnlHYMnBdA m HM 10.74 -1.7 -.1 +3.9/C REITA m SR 10.88 -4.2 -2.6 +2.0/E SelGrA m LG 39.62 -5.8 +4.9 +8.9/E SelGrInstl LG 43.20 -5.8 +5.1 +9.2/E SmCpValA m SV 63.66 -6.9 -3.5 +10.6/B SmCpValC m SV 52.54 -6.9 -4.0 +9.7/B SmidCpGrA m SG 25.32 -11.5 +15.6 +15.0/B SmidCpGrC m SG 12.76 -11.6 +14.9 +14.1/B TFArizonaA m SL 11.08 -.9 -.7 +2.1/A TFCaliforniaA m MC 11.73 -1.5 -1.6 +2.2/B TFColoradoA m SL 10.86 -1.1 -1.1 +2.2/A TFIdahoA m SL 11.05 -.9 -.9 +1.6/B TFMnnstA m SM 11.94 -1.2 -1.4 +1.4/B TFMnnstIntrmA m SM 10.66 -1.0 -1.4 +1.2/C TFPnsylvnA m MP 7.80 -1.0 -1.1 +2.0/B TFUSAA m ML 11.20 -1.5 -1.2 +2.1/C TFUSAIntermA m MI 11.56 -1.2 -.9 +1.5/C USGrA m LG 24.43 -6.6 +3.1 +9.5/E USGrInstl LG 26.67 -6.6 +3.3 +9.7/E ValInstl LV 22.76 ... +7.3 +12.3/A WlthBldrA m MA 14.28 -1.4 -1.0 +5.3/EDeutscheCATxFrIncA m MC 7.26 -1.5 -1.9 +1.4/E CATxFrIncS MC 7.25 -1.4 -1.6 +1.6/D CROCIEqDivA m LV 59.29 -2.1 +4.5 +13.3/A CROCIIntlA m FB 44.75 -2.0 -7.5 +2.7/E CROCIIntlS FB 44.99 -2.4 -7.7 +2.8/E CmnctnsA m SC 25.85 -.9 -3.7 +4.8/D CorEqA m LB 28.69 -3.0 +5.7 +12.8/B CorEqS LB 28.98 -3.0 +5.9 +13.2/B CptlGrA m LG 84.24 -4.8 +9.4 +14.0/C CptlGrS LG 85.18 -4.8 +9.6 +14.2/B EAFEEqIdxInstl FB 6.16 -1.3 -6.0 +5.0/B EmMktFixIncS EB 8.75 +2.1 -6.0 +3.1/D EmMktsEqS EM 18.18 -1.9 -12.0 +7.6/A Eq500IdxInstl LB 228.78 -3.0 +5.6 +13.4/A Eq500IdxS LB 225.72 -3.1 +5.5 +13.3/A GNMAS GI 13.13 -1.1 -1.8 +.2/B GlbHiIncInstl HY 6.67 -.5 +1.2 +6.5/A GlbIncBldrA m IH 9.14 -1.8 -2.0 +6.7/A GlbSmCpA m SW 34.41 -6.2 -7.0 +3.6/E GlbSmCpS SW 36.47 -6.2 -6.8 +3.9/E HiCoGlBdS IB 8.80 -1.0 -3.6 +2.0/B HiIncA m HY 4.62 -.6 +1.0 +5.7/B HlthWllnssS SH 41.73 -1.5 +11.0 +7.9/C IntlGrS FG 32.30 -4.4 -8.1 +4.4/D IntmTaxFrS MI 11.38 -1.1 -1.4 +1.0/D LgCpFocGrS LG 49.15 -5.3 +9.3 +13.7/C LtnAmrcEqS LS 24.33 +14.6 -5.8 +13.2/A MATxFrS MT 13.70 -1.3 -2.2 +1.3/B MgdMuniBdA m ML 8.76 -1.4 -2.2 +1.5/D MgdMuniBdS ML 8.78 -1.3 -2.0 +1.7/D MltAstCnsrvAlS CA 12.70 -2.4 -2.2 +3.8/E MltAstGlbAllcS IH 15.18 -2.9 -5.9 +2.3/E MltsecIncA m MU 4.39 -.6 -2.5 +2.4/D NYTxFrIncA m MY 10.23 -1.3 -2.2 +1.4/C NYTxFrIncS MY 10.22 -1.4 -2.0 +1.7/C RlEsttSecA m SR 19.94 -4.1 -.4 +5.2/B SP500IdxS LB 31.79 -3.1 +5.5 +13.3/A SciandTechA m ST 23.60 -7.8 +10.1 +18.1/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.93 -.3 +.4 +.7/C SmCpCorS SB 32.44 -6.1 +4.2 +11.2/B StratHYTxFrA m HM 11.75 -1.7 -1.9 +2.3/E StratHYTxFrS HM 11.76 -1.7 -1.8 +2.5/E TotRetBdA m CI 10.20 -1.2 -3.3 +1.5/B TotRetBdS CI 10.20 -1.1 -3.1 +1.7/B WldDivS WS 29.48 +.1 -2.6 +4.9/EDiamond HillAllCpSelI LB 16.20 -4.0 +.6 +8.6/E CorpCrdtA m HY 11.10 -.3 +2.0 +6.5/A CorpCrdtI HY 11.07 -.2 +2.3 +6.8/A LgCpA m LV 26.56 -2.1 +.4 +11.4/B LgCpC m LV 25.02 -2.2 -.2 +10.6/C LgCpI LV 26.78 -2.1 +.6 +11.7/B LgCpY LV 26.83 -2.1 +.7 +11.8/A LngShrtA m LO 25.96 -1.2 +.8 +5.5/B LngShrtC m LO 23.09 -1.2 +.2 +4.7/C LngShrtI LO 26.65 -1.2 +1.0 +5.8/B SmCpA m SV 34.78 -5.4 -2.4 +5.4/E SmCpI SV 35.38 -5.4 -2.1 +5.7/E SmCpY SV 35.42 -5.4 -2.1 +5.8/E SmMidCpI MV 22.05 -5.2 -1.8 +6.6/EDodge & CoxBal MA 106.53 -1.3 +2.2 +10.1/A GlbStk WS 13.35 +.6 -1.3 +10.7 Inc CI 13.29 -.5 -1.1 +2.8/A IntlStk FB 41.67 +1.1 -8.2 +4.7 Stk LV 207.36 -2.2 +4.0 +14.0/ADominionImpactBdInv m CI 10.77 -1.1 -2.5 +1.4/B ImpactEqInstl d LB 23.39 -4.2 +.2 +8.4/E ImpactEqInv m LB 23.38 -4.3 -.1 +8.0/E ImpactIntlEqInv m FV 8.08 -2.8 -9.3 +4.2/BDoubleLineCorFII CI 10.57 -.6 -1.3 +2.1 CorFIN b CI 10.57 -.6 -1.4 +1.9 EmMktsFII EB 10.19 +.7 -2.2 +5.6/A EmMktsFIN b EB 10.19 +.7 -2.5 +5.4/A FltngRtI d BL 9.92 +.6 +3.4 +3.8/E FltngRtN m BL 9.94 +.7 +3.2 +3.5/E LowDurBdI CS 9.94 +.1 +1.2 +2.2/A LowDurBdN b CS 9.93 +.1 +1.0 +1.9/A MltAsstGrA m TV 9.27 -.1 -.8 +7.2 MltAsstGrI d TV 9.31 ... -.6 +7.5 TtlRetBdI CI 10.29 -.7 -.5 +1.7/B TtlRetBdN b CI 10.29 -.6 -.6 +1.4/BDreyfusAMTFMnBdA f MI 13.58 -1.4 -1.6 +1.7/B AMTFMnBdZ MI 13.59 -1.4 -1.4 +1.9/B ActvMidCpA f MB 58.74 -6.2 -4.5 +6.8/D ActvMidCpI MB 58.96 -6.2 -4.3 +7.1/D Apprec,IncInv LB 35.64 -2.8 +1.5 +11.6/C BalOppA f MA 23.44 -2.3 +2.8 +8.1/A BdMktIdxInv b CI 9.85 -1.1 -2.7 +.5/E BstnCoSmCpValI SB 23.56 -5.2 +5.3 +12.5/A BstnCoSmMdCpGrI MG 22.18 -11.3 +12.6 +16.1/A CAAMTFMnBdA f MF 14.46 -1.5 -1.7 +1.5/B CAAMTFMnBdZ MF 14.46 -1.5 -1.5 +1.7/B ConnecticutA f SI 11.25 -1.3 -1.7 +.9/C CorEqA m LB 18.03 -2.8 +1.3 +11.3/D DiscpStk b LB 38.74 -3.4 +6.3 +13.3/A DynTtlRetA f AM 15.52 -.7 -1.8 +2.2 DynTtlRetC m AM 14.37 -.8 -2.4 +1.4 DynTtlRetI AM 15.96 -.7 -1.6 +2.5 GrandInc LG 22.63 -4.0 +7.3 +12.8/D HYA m HY 6.06 -.7 +.3 +5.1/C HYI HY 6.06 -.7 +.5 +5.3/C HYMuniBdZ b HM 12.07 -2.5 +.6 +5.6/A InCorpd LG 12.27 -2.7 +7.8 +12.2/D InsSP500StkIdxI LB 57.90 +.4 +9.2 +14.8 IntlBdA f IB 14.82 -1.0 -5.8 +1.2 IntlStkI FG 17.91 -4.6 -4.2 +7.9/A IntlStkIdxInv FB 16.74 -2.0 -6.6 +4.4/C IntrmMnBd MI 13.17 -1.2 -1.5 +1.3/C IntrmTrmIncA f CI 12.63 -.8 -3.5 +.4 IntrmTrmIncI CI 12.63 -.7 -3.3 +.7 LgCpEqI LG 22.51 -4.2 +6.0 +14.8/B MassachusettsZ MT 11.12 -1.2 -2.1 +1.0/C MidCpIdxInvs MB 37.59 -6.1 +1.0 +11.0/A MnBd MI 11.33 -1.4 -1.6 +1.8/B MnBdOppA f MI 12.45 -1.4 -1.5 +1.8/B MnBdOppZ MI 12.45 -1.4 -1.5 +1.8/B NJMnBd,IncA f MJ 12.51 -1.3 -.9 +2.3/C NYAMTFMnBdA f MN 14.29 -1.5 -2.4 +1.4/B NYTxExBd MN 14.25 -1.4 -1.8 +1.6/B NatrlResA f SN 31.97 +1.9 -.2 +8.7/A OppcMidCpValA f MB 33.25 -4.9 -.5 +9.7/B OppcSmCpInv SG 36.15 -8.4 -1.6 +12.0/D PennsylvaniaA f MP 15.65 -1.2 -1.7 +2.1/B RsrchGr,IncZ LG 16.24 -5.6 +11.4 +13.5/C SP500Idx LB 56.93 -3.1 +5.3 +13.1/B ShrtIntermMnBdD b MS 12.72 -.4 +.2 +.3/E ShrtTrmIncD CS 10.02 -.1 -1.0 +.3 SmCpStkIdxInvs SB 33.46 -8.6 +6.2 +13.8/A StandishGlbFII IB 20.83 -.5 -1.6 +1.6 StratValA f LV 41.14 -1.8 +2.6 +11.7/B StratValI LV 41.30 -1.8 +2.8 +12.0/A StructMidCpA f MB 29.46 -7.4 -6.2 +7.5/D StructMidCpI MB 30.13 -7.4 -6.0 +7.7/D SustUSEqZ LB 11.80 -3.3 +4.2 +10.1/E T/STtlRetBdI MI 22.33 -.9 -1.1 +1.5/C TechGrA f ST 52.97 -8.0 +8.1 +18.1/C TxMgdGrA m LB 29.55 -2.5 +1.1 +10.7/D USMortgZ b GI 14.31 -.8 -1.7 +.1/B UltraShrtIncZ UB 10.07 +.1 +1.2 +.6/E WldwideGrA f WS 52.45 -2.4 -1.4 +9.6/BDriehausActvInc XS 9.68 +.3 +2.0 +2.2/C EmMktsGrInv d EM 33.49 -3.7 -15.5 +6.8/B sEvnDrv AM 10.90 -3.6 +1.0 +3.4/ADupreeMtKntckyTFInc SI 7.45 -1.3 -1.7 +1.3/B MtKntckyTFSM SS 5.16 -.6 -.9 +.4/D MtNrthCrlnTFInc SI 11.11 -1.2 -2.2 +1.3/B MtTnnssTFInc SI 11.02 -1.2 -1.9 +1.2/BEPEmMktsSmCoA m EM 11.06 -6.7 -20.8 +2.5/EEaton VanceAMTFreeMuniIncA m ML 8.79 -.9 -.5 +2.3/B AmtFreeMuniIncI ML 9.60 -.9 -.3 +2.5/B AtlntCptSMIDCA m MG 31.96 -7.7 +4.8 +13.9/A AtlntCptSMIDCI MG 35.28 -7.7 +5.0 +14.2/A BalA m MA 9.19 -2.2 +2.4 +7.0/B BalC m MA 9.22 -2.3 +1.8 +6.2/D CAMnOpA m MF 10.08 -1.5 -1.0 +2.0/A CnctctMnIncA m SL 9.81 -.9 -.6 +1.8/B DivBldrA m LB 14.81 -2.6 +4.8 +11.3/D DivBldrC m LB 14.89 -2.7 +4.2 +10.5/D DivBldrI LB 14.79 -2.6 +5.0 +11.6/C FltngRtA m BL 9.40 +.6 +4.2 +5.5/A FltngRtAdv b BL 9.09 +.6 +4.2 +5.5/A FltngRtAdvtgA m BL 10.99 +.7 +4.5 +6.3/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.6 +6.4/A FltngRtAdvtgC m BL 10.97 +.6 +4.1 +5.8/A FltngRtC m BL 9.08 +.5 +3.6 +4.8/C FltngRtHiIncA m BL 9.45 +.4 +3.6 +5.5/A FltngRtHiIncAdv b BL 8.89 +.4 +3.6 +5.5/A FltngRtHiIncC m BL 8.87 +.3 +3.0 +4.8/C FltngRtHiIncI BL 8.89 +.4 +3.8 +5.8/A FltngRtInstl BL 9.09 +.6 +4.3 +5.8/A FltngRtMuniIncA m MS 9.84 +.1 +1.2 +.9/B GlbIncBldrA m IH 8.82 -2.4 -1.2 +6.2/A GlbIncBldrC m IH 8.72 -2.6 -1.9 +5.3/B GlbMcrAbRtA m NT 8.67 -.1 -2.7 +2.3/D GlbMcrAbRtI NT 8.65 ... -2.5 +2.6/C GovtOppsA m GS 6.10 -.2 +.1 +.4/B GovtOppsC m GS 6.10 -.1 -.3 -.3/D GrA m LG 29.34 -5.5 +10.1 +13.5/C GreaterChinaGrA m CH 22.42 -3.9 -11.6 +9.9/A GreaterIndiaA m EI 28.80 -13.3 -21.0 +3.3/B HYMuniIncA m HM 8.70 -1.1 -.4 +3.8/C HYMuniIncC m HM 8.05 -1.2 -1.0 +3.0/D HiIncOppsA m HY 4.37 -.6 +.6 +5.5/C HiIncOppsC m HY 4.37 -.7 ... +4.7/D IncofBostonA m HY 5.53 -.6 +.5 +5.2/C IncofBostonC m HY 5.54 -.6 -.1 +4.5/E IncofBostonI HY 5.53 -.7 +.7 +5.5/C LgCpValA m LV 20.22 -2.1 +5.3 +10.3/C LgCpValC m LV 20.24 -2.2 +4.7 +9.4/D LgCpValI LV 20.30 -2.1 +5.6 +10.5/C LgCpValR b LV 20.16 -2.1 +5.1 +10.0/C MAMnIncA m MT 8.52 -1.1 -1.9 +1.3/B MnstMnIncA m SM 9.08 -1.3 -2.1 +1.0/D NYMuniIncA m MY 9.71 -1.2 -1.8 +1.8/B NYMuniIncC m MY 9.71 -1.3 -2.4 +1.1/E NrthCrlnMnIncA m SL 8.67 -1.0 -1.2 +1.4/C NtnlLtdMtMnIncA m MI 9.60 -.7 -.5 +1.1/D NtnlLtdMtMnIncC m MI 9.01 -.7 -.9 +.4/E NtnlMnIncA m ML 9.57 -1.0 ... +2.9/A NtnlMnIncC m ML 9.57 -1.1 -.6 +2.1/C NtnlMnIncI ML 9.57 -1.0 +.1 +3.2/A NwJrsyMnIncA m MJ 8.93 -1.0 -.2 +2.3/C OhioMuniIncA m MO 8.60 -1.4 -2.0 +1.6/B OregonMuniIncA m SL 8.31 -1.0 +.3 +2.0/A PnsylvnMnIncA m MP 8.36 -.8 ... +1.5/D ShrtDrGovtIncA m GS 8.20 +.1 +1.6 +1.5/A ShrtDrGovtIncC m GS 8.21 +.1 +1.1 +.9/A ShrtDrMuniOppsA m MS 9.91 -.5 +1.1 +2.1/A ShrtDrStratIncA m NT 7.25 +.2 +.1 +3.5/B ShrtDrStratIncC m NT 6.84 +.1 -.4 +2.7/C SthCrlnMnIncA m SL 8.95 -.9 +.3 +2.1/A TABSShTrmMnBdA m MS 10.15 -.6 -1.2 +.1/E TABSShTrmMnBdI MS 10.15 -.6 -1.0 +.3/D TxMgdEqAstAlcA m XM 20.99 -3.7 +4.2 +10.5/A TxMgdEqAstAlcC m XM 19.43 -3.8 +3.6 +9.6/B TxMgdGlbDivIncA m WS 12.20 -3.4 -2.2 +6.5/D TxMgdGlbDivIncC m WS 12.17 -3.4 -2.8 +5.7/E TxMgdGr10 LG 1194.25 -3.7 +5.1 +13.0/C TxMgdGr11A m LG 53.79 -3.8 +4.9 +12.6/D TxMgdGr11C m LG 48.06 -3.8 +4.3 +11.8/D TxMgdGr12A m LG 24.15 -3.7 +4.7 +12.4/D TxMgdGr12C m LG 23.38 -3.8 +4.1 +11.6/D TxMgdMltCpGrA m LG 29.86 -6.9 +11.1 +13.4/C TxMgdSmCpA m SG 27.07 -5.6 +7.0 +11.7/D TxMgdValA m LV 27.76 -1.9 +5.0 +10.9/B TxMgdValC m LV 26.55 -2.0 +4.4 +10.1/C TxMgdValI LV 27.68 -1.9 +5.2 +11.2/B VrgnMnIncA m SL 7.61 -.8 -.1 +2.0/A WldwideHlthSciA m SH 11.41 -1.0 +10.8 +6.0/D WldwideHlthSciC m SH 11.47 -1.1 +10.2 +5.2/DEdgar LomaxVal LV 15.60 -.3 +5.0 +13.5/AEdgewoodGrInstl LG 33.13 -6.5 +12.1 +18.4/AElfunDivers MA 18.42 -2.1 -1.0 +6.2/D Inc CI 10.89 -1.1 -2.6 +1.3/C IntlEq FG 20.75 -2.7 -8.5 +3.1/E Trusts LG 64.07 -2.9 +6.1 +13.7/C TxExInc ML 11.06 -1.0 -1.2 +1.8/CEmeraldBnkngFinA m SF 45.58 -7.5 +.4 +14.0/A GrA m SG 26.88 -12.4 +1.6 +10.7/DEuroPacGoldA m SP 7.43 +2.9 -16.3 +11.9/A IntlDivIncA m FV 7.40 +2.4 -10.4 +.1/E IntlValA m FV 6.74 +3.0 -13.1 +.9/EEvermoreGlbValInstl d SW 14.31 -3.0 -5.9 +9.7/CFAMEqIncInv MB 31.71 -4.3 +5.9 +12.7/A ValInv MG 75.07 -4.9 +2.1 +10.9/CFDPBKCptlApprInvA m LG 14.73 -1.7 +16.1 +14.4 BKEqDivInvA m LV 12.86 +.6 +5.5 +12.2 BKInstlInvA m FB 12.32 -.5 -10.1 +3.2 BRCorAlpBdInvA m MU 9.70 -1.3 -3.1 +.8 FMICommonStk MB 26.16 -5.8 -1.6 +8.9/C LgCp LB 22.14 -3.1 +3.0 +11.4/CFPACptl MV 33.31 -2.7 -2.8 +.2/E Crescent d MA 34.52 -2.1 +.1 +6.6/C NewInc CS 9.86 -.1 +1.4 +2.0/A Paramount WS 21.82 -3.6 -1.7 +10.0/A USVal LB 9.90 -4.3 +1.0 +3.0/EFairholme FundsFcdInc HY 10.15 -3.9 -4.4 +3.8/E Fund d LV 16.62 -5.6 -17.5 -5.6/EFederatedAbsRetA f NE 8.68 ... -12.1 -5.1/E AdjstblRtScIns GS 9.62 +.1 +1.0 +.5/A BdA f TW 8.82 -.9 -2.5 +3.4/B BdC m TW 8.88 -1.0 -3.1 +2.6/C BdF f TW 8.90 -.9 -2.5 +3.4/B BdInstl TW 8.83 -.8 -2.3 +3.6/B CloverSmValA f SV 25.19 -6.3 -2.9 +8.0/D CloverSmValIns SV 25.30 -6.3 -2.7 +8.2/D CptlIncA f CA 7.80 -1.6 -1.0 +4.6/C CptlIncB m CA 7.81 -1.6 -1.7 +3.8/E CptlIncC m CA 7.79 -1.7 -1.7 +3.8/E CptlIncF f CA 7.79 -1.6 -1.0 +4.6/C CptlIncInstl CA 7.80 -1.7 -1.0 +4.8/C EqInc,IncA f LV 25.17 -2.0 +.6 +8.3/E EqInc,IncF m LV 25.19 -1.9 +.4 +8.0/E EqInc,IncInstl LV 25.16 -1.9 +.8 +8.5/E FltngRStrIncA m BL 9.93 +.4 +2.8 +4.0/D FltngRStrIncIns BL 9.93 +.4 +3.1 +4.4/D GlbAllcA f IH 19.42 -2.3 -2.6 +4.8/C GlbAllcC m IH 18.88 -2.3 -3.1 +4.1/D GlbAllcInstl IH 19.53 -2.3 -2.4 +5.1/B GlbAllcR b IH 19.29 -2.3 -2.9 +4.4/D GvtIncIns GI 9.70 -1.0 -2.1 +.2/B GvtIncSecIncF f GI 8.39 -1.1 -2.4 -.1/C GvtUltShrDrIns UB 9.88 +.1 +1.3 +.9/E GvtUltShrDrSvc UB 9.88 +.1 +1.2 +.8/E HYTrustSvc d HY 6.62 -1.1 ... +5.6/C HiIncBdA x HY 7.29 -.8 +.5 +5.5/C HiIncBdC x HY 7.27 -.8 -.2 +4.7/D InsHYBdIns d HY 9.62 -.8 +.6 +6.2/B IntermCorpBdIns TW 8.87 -.3 -1.0 +2.1/D IntermMuniSvc MI 9.76 -1.0 -1.5 +1.5/C IntlLeadersA f FB 33.44 -3.3 -10.6 +2.2/E IntlLeadersC m FB 30.93 -3.3 -11.1 +1.5/E IntlLeadersIns FB 33.53 -3.3 -10.4 +2.5/E IntlSmMidCoA m FR 36.15 -6.3 -9.6 +4.3/E IntlStrVlDvA f FV 3.36 -1.2 -7.9 +.4/E IntlStrVlDvC m FV 3.33 -1.2 -8.5 -.4/E IntlStrVlDvIns FV 3.37 -1.2 -7.5 +.6/E KaufLCA f LG 25.02 -7.1 +6.6 +11.3/E KaufLCC m LG 23.02 -7.1 +5.9 +10.4/E KaufLCIns LG 25.64 -7.0 +6.8 +11.5/D KaufLCR b LG 23.89 -7.1 +6.3 +10.8/E KaufmannA m MG 6.12 -9.5 +9.5 +14.2/A KaufmannB m MG 5.07 -9.5 +9.0 +13.6/A KaufmannC m MG 5.06 -9.5 +9.1 +13.6/A KaufmannR m MG 6.13 -9.6 +9.5 +14.2/A KaufmannSmCpA m SG 36.49 -11.3 +13.4 +18.4/A KaufmannSmCpC m SG 31.47 -11.4 +12.9 +17.8/A KaufmannSmCpR b SG 36.66 -11.3 +13.5 +18.5/A MDTAllCpCorA f LV 29.64 -4.5 +7.9 +13.1/A MDTAllCpCorIns LV 30.01 -4.5 +8.2 +13.4/A MDTBalA f MA 19.25 -3.3 +3.3 +7.4/B MDTBalInstl MA 19.31 -3.3 +3.4 +7.7/B MDTLgCpGrA f LB 20.51 -5.8 +12.8 +14.2/A MDTLgCpValInstl LV 28.71 -1.9 +3.0 +10.0/C MDTLgCpValSvc LV 28.73 -1.8 +2.8 +9.7/D MDTMidCpGrA f MB 42.33 -9.2 +7.2 +12.6/A MDTMidCpGrInstl MB 43.48 -9.2 +7.4 +12.9/A MDTSmCpCorInstl SB 20.90 -9.7 +4.4 +16.1/A MDTSmCpGrA f SG 24.50 -12.1 +8.2 +17.3/A MDTSmCpGrInstl SG 25.50 -12.1 +8.4 +17.6/A MIIntrmMnA f SI 10.76 -1.0 -1.5 +.7/D MaxCpIdxInstl LB 13.42 -3.0 +5.4 +13.5/A MaxCpIdxvc b LB 13.28 -3.0 +5.3 +13.2/A MidCpIdxSvc MB 24.74 -6.2 +1.1 +10.9/A MnHYAdvtgA f HM 8.68 -1.4 -.5 +3.3/C MnHYAdvtgC m HM 8.67 -1.6 -1.1 +2.4/E MnHYAdvtgF f HM 8.68 -1.4 -.5 +3.3/C MnStkAdvtgA f CA 13.30 -1.7 -1.0 +5.5/B MnStkAdvtgAC m CA 13.29 -1.8 -1.5 +4.7/C MnStkAdvtgAF f CA 13.30 -1.7 -1.0 +5.5/B MnStkAdvtgAIns CA 13.30 -1.7 -.8 +5.7/B MnUltraShrtA m MS 9.98 ... +.7 +.5/C MnUltraShrtIns MS 9.98 ... +1.1 +1.0/A MortgInstl CI 9.17 -.9 -1.8 +.8/D MuniBdA f ML 10.11 -1.4 -1.9 +1.7/D OhioMuniIncA f MO 10.78 -1.1 -1.5 +1.6/B OhioMuniIncF m MO 10.79 -1.0 -1.5 +1.5/C PEMnIncA f MP 10.52 -1.2 -1.5 +1.8/C PrudentBearA f BM 13.79 +3.7 -11.7 -14.4/B PrudentBearIns BM 14.13 +3.7 -11.4 -14.2/B ShIntTtRtBdIns CS 10.09 -.1 ... +1.4/B ShrtIntrmDrMnA m MS 10.17 -.3 +.3 +.4/D ShrtIntrmDrMnIn MS 10.16 -.2 +.6 +.9/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 +1.6/B StratIncA f MU 8.70 -.8 -1.6 +3.9/B StratIncC m MU 8.69 -.9 -2.3 +3.1/D StratIncF f MU 8.64 -.8 -1.8 +3.9/B StratValDivA f LV 5.82 +.5 -2.4 +7.6/E StratValDivC m LV 5.83 +.5 -3.0 +6.8/E StratValDivIns LV 5.85 +.6 -2.2 +7.9/E StrtgcIncIS MU 8.65 -.8 -1.4 +4.1/B TtlRetBdA m CI 10.42 -.8 -2.3 +1.6/B TtlRetBdC m CI 10.42 -.8 -2.7 +1.1/C TtlRetBdInstl CI 10.42 -.7 -1.9 +2.2/A TtlRetBdSvc b CI 10.42 -.8 -2.1 +1.8/B TtlRetGovtBdIns GI 10.36 -1.1 -1.9 +.3/A TtlRetGovtBdSvc b GI 10.36 -1.2 -2.2 .../C USGvtSc13YrsIns GS 10.10 ... ... +.1/C USGvtSc13YrsY GS 10.10 -.1 +.1 +.3/B USGvtSc25YrIns GS 10.47 -.5 -1.3 -.4/E UltraShrtBdA m UB 9.09 +.2 +1.1 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.5 +1.7/B UltraShrtBdSvc b UB 9.10 +.2 +1.3 +1.3/C forUSGovtSecA f GI 7.03 -1.0 -2.5 .../CFidelity500IdxIns LB 97.40 -3.0 +5.7 +13.7/A 500IdxInsPrm LB 97.40 -3.0 +5.7 +13.7/A 500IdxInv LB 97.38 -3.0 +5.7 +13.6/A 500IndexPrm LB 97.40 -3.0 +5.7 +13.7/A AllSectorEq LG 12.99 -3.2 +6.6 +13.4/C ArizonaMuniInc SL 11.63 -1.0 -1.7 +1.7/B AsstMgr20% XY 13.19 -1.3 -.5 +3.5/C AsstMgr30% XY 10.89 -1.7 -.6 +4.5/A AsstMgr40% CA 11.49 -2.2 -.6 +5.5/B AsstMgr50% CA 17.96 -2.5 -.6 +6.4/A AsstMgr60% MA 12.48 -3.0 -.6 +7.2/B AsstMgr70% MA 22.31 -3.3 -.4 +8.2/A AsstMgr85% AL 19.50 -3.8 -.2 +9.5/A BCGrowth LG 14.00 -6.3 +11.6 +16.8/A BCGrowth LG 92.94 -6.6 +9.9 +16.2/A BCGrowthK LG 93.08 -6.6 +10.0 +16.3/A Balanced MA 24.37 -2.8 +3.5 +9.2/A BalancedK MA 24.37 -2.8 +3.5 +9.3/A BlueChipVal LV 19.45 -1.0 +.2 +8.2/E CALtdTrmTFBd SS 10.41 -.5 -.1 +.7/C CAMuniInc MC 12.42 -1.4 -1.9 +1.7/D Canada MQ 51.64 -2.8 -5.5 +5.0/B Cap&Inc HY 9.81 -1.9 -.4 +6.5/A ChinaRegion CH 30.06 -4.8 -16.5 +6.7/D CmdtyStrat BB 5.06 +3.9 -.8 -1.4/E CnncticutMunInc SL 11.02 -1.1 -1.3 +1.3/C CnsrvIncMnBd MS 10.00 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.00 ... +1.0 +.8/B Contrafund LG 13.04 -5.6 +8.1 +14.9/B ContrafundK LG 13.04 -5.6 +8.2 +15.0/A ConvertibleSecs CV 27.90 -3.5 +2.5 +5.1/E CorpBd TW 11.04 -.9 -2.8 +3.0/C CptlApprec LG 37.17 -5.7 +5.6 +11.6/D CptlApprecK LG 37.26 -5.7 +5.7 +11.7/D DisciplinedEq LB 39.49 -3.3 +1.8 +10.0/E DisciplinedEqK LB 39.46 -3.2 +1.9 +10.2/D DivGro LB 28.94 -1.3 +3.3 +10.7/D DivGroK LB 28.90 -1.3 +3.4 +10.8/D DiversIntl FG 36.90 -4.3 -7.8 +4.0/D DiversIntlK FG 36.86 -4.3 -7.7 +4.1/D EmMkts EM 26.98 -6.4 -17.6 +6.9/B EmMktsDbt EB 9.42 +2.1 -4.0 +6.7/A EmMktsDiscovery EM 12.51 -3.8 -18.6 +5.6/C EmMktsIdxPrm EM 9.74 -3.8 -14.6 +6.1/C EmMktsK EM 27.02 -6.4 -17.5 +7.1/A EmergEMEA EM 8.88 +.6 -14.2 +6.2/B EmergMketsOpps EM 17.86 -2.8 -16.6 +6.8/B EmergingAsia PJ 37.40 -6.5 -17.0 +7.2/B EqDividendInc LV 27.53 -2.4 +.8 +10.0/C EqDividendIncK LV 27.53 -2.4 +.9 +10.1/C EqIncome LV 58.70 -2.3 +.7 +10.0/C EqIncomeK LV 58.66 -2.3 +.8 +10.1/C Europe ES 38.84 -3.5 -8.2 +3.6/C ExMktIdxInPr MB 63.81 -7.6 +3.0 +11.4/A ExMktIdxInv MB 63.82 -7.6 +2.9 +11.4/A ExMktIdxPr MB 63.83 -7.6 +3.0 +11.4/A ExprtMltntnl LB 20.44 -1.4 +3.1 +10.8/D ExprtMltntnlK LB 20.39 -1.4 +3.2 +11.0/D Fidelity LG 45.43 -4.1 +5.4 +12.3/D FidelityK LG 45.43 -4.0 +5.5 +12.4/D FltngRtHiInc BL 9.65 +.7 +3.7 +5.0/B FltngRtHiInc BL 9.52 +.7 +4.4 +5.3/B FocedHiInc HY 8.38 -.9 -.5 +4.8/D FocusedStock LG 25.69 -5.6 +13.4 +15.9/A FourinOneIdx AL 44.75 -3.0 +1.1 +9.3/A Frdm 2005 TA 12.20 -1.5 -1.1 +4.7/C Frdm 2010 TA 15.49 -1.7 -1.2 +5.5/A Frdm 2015 TD 12.89 -2.0 -1.1 +6.4/A Frdm 2020 TE 15.98 -2.3 -1.2 +6.9/A Frdm 2025 TG 13.91 -2.5 -1.2 +7.3/A Frdm 2030 TH 17.39 -2.8 -1.1 +8.5/A Frdm 2035 TI 14.70 -3.2 -1.0 +9.4/A Frdm 2040 TJ 10.32 -3.2 -.9 +9.5/A Frdm 2045 TK 11.70 -3.3 -.9 +9.5/A Frdm 2050 TN 11.77 -3.3 -.9 +9.5/A Frdm 2055 TL 13.29 -3.3 -1.0 +9.5/A Frdm Inc RI 11.37 -1.2 -1.3 +3.7/C FrdmIdx2055Inv TL 15.13 -3.3 +.4 +9.5/A GNMA GI 10.98 -1.0 -1.8 +.5/A GlbCmdtyStk SN 13.14 +1.9 -.3 +9.5/A GlbHiInc HY 9.38 +.1 -.6 +6.1/B GlbexUSIdxIns FB 12.40 -2.4 -8.4 +5.3/B GlbexUSIdxInsPr FB 12.41 -2.3 -8.3 +5.3/B GlbexUSIdxPr FB 12.40 -2.3 -8.4 +5.2/B GlobalEqIncome WS 13.91 -2.4 -2.6 +7.7/D GlobalexUSIdx FB 12.13 -2.4 -8.4 +5.3/B GovernmentInc GI 9.81 -1.2 -2.4 .../B GrDiscv LG 34.34 -6.6 +8.6 +15.4/A GrDiscvK LG 34.36 -6.6 +8.7 +15.6/A GrStrategies MG 41.34 -7.6 +.5 +8.1/E GrStrategiesK MG 41.67 -7.6 +.7 +8.3/E GroCo LG 18.18 -8.2 +9.3 +18.6/A GroCo LG 19.40 -8.3 +8.6 +18.1/A GroCoK LG 19.41 -8.3 +8.7 +18.2/A Growth&Inc LB 38.97 -1.6 +4.4 +12.4/B Growth&IncK LB 38.93 -1.6 +4.5 +12.5/B HighIncome HY 8.79 -.2 +2.1 +7.0/A 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 11, 2018

PAGE 50

Independence LG 39.44 -4.4 +5.8 +10.5/E IndependenceK LG 39.48 -4.4 +5.8 +10.6/E InfPrtBdIdxPrm IP 9.64 -1.4 -1.8 +1.4/B IntermediateBd CI 10.49 -.4 -1.0 +1.1/C InternationalVa FV 8.47 -.2 -6.5 +2.9/D IntlCptlApprec FG 19.21 -6.8 -8.8 +6.8/B IntlDiscv FG 41.74 -3.2 -8.6 +4.5/D IntlEnhIdx FV 9.45 -1.5 -6.8 +6.0/A IntlGr FG 15.28 -4.7 -5.4 +6.1/B IntlGr FG 12.85 -4.9 -6.1 +5.8/B IntlIdxInstl FB 40.43 -1.8 -6.3 +5.1/B IntlIdxInstlPrm FB 40.43 -1.8 -6.3 +5.1/B IntlIdxInv FB 40.41 -1.9 -6.3 +4.9/B IntlIdxPremium FB 40.43 -1.8 -6.3 +5.0/B IntlRlEstt GR 10.92 -2.8 -4.5 +5.3/A IntlSmCp FQ 27.30 -2.7 -8.7 +9.0/A IntlSmCp FR 16.93 -3.5 -5.8 +8.1/B IntlSmCpOpps FR 18.08 -3.8 -6.5 +8.7/A IntlVal FV 10.08 ... -5.7 +3.4/C IntrmGovtInc GI 10.14 -.5 -1.1 .../C IntrmMuniInc MI 10.08 -.9 -1.0 +1.5/C IntrmTrBdIdPrm GI 10.19 -1.3 -2.8 -.3/D InvmGradeBd CI 10.79 -1.0 -1.9 +1.9/A InvmGradeBd CI 7.60 -.9 -2.3 +1.7/B Japan JS 14.88 -.5 -3.7 +9.6/C JapanSmlrCo JS 17.73 +1.9 -6.5 +12.6/B LTTrsBdIdxPrm GL 11.88 -4.6 -8.5 -.1/C LargeCapStock LB 33.30 -1.8 +5.2 +13.0/B LargeCapValIdx LV 12.89 -1.8 +1.5 +10.6/C LatinAmerica LS 22.13 +8.2 -9.6 +7.6/D LgCpCorEnhIdx LB 15.54 -3.1 +6.0 +13.2/A LgCpGrEnhIdx LG 20.14 -5.0 +6.4 +14.2/B LgCpValEnhIdx LV 13.45 -2.2 +1.9 +11.2/B LimitedTermGov GS 9.72 -.2 -.5 -.1/D LowPrStk MV 50.46 -2.0 -.8 +8.4/C LowPrStkK MV 50.42 -1.9 -.7 +8.5/C LtdTrmMuniInc MS 10.37 -.5 -.1 +.7/C LvrgdCoStk MB 28.28 -6.3 -5.2 +5.6/E LvrgdCoStkK MB 28.36 -6.3 -5.1 +5.7/E MAMunicipalInc MT 11.70 -1.2 -2.1 +1.5/A Magellan LG 10.64 -4.1 +6.6 +13.7/C MagellanK LG 10.63 -4.0 +6.7 +13.8/C MegaCapStock LB 16.58 -1.2 +5.3 +12.4/B MichiganMuniInc SL 11.77 -1.1 -1.6 +1.6/B MidCapIdxIns MB 21.09 -5.8 +1.3 +10.4/B MidCapIdxPrm MB 21.09 -5.8 +1.2 +10.4/B MidCapStock MG 38.11 -4.4 +3.9 +10.9/C MidCapStockK MG 38.13 -4.4 +4.0 +11.0/C MidCapValue MV 23.68 -4.4 -6.9 +6.1/E MidCpEnhIdx MB 15.26 -6.2 -2.5 +8.8/C MinnesotaMnInc SM 11.19 -1.1 -1.9 +1.2/C MortgageSecs CI 10.74 -1.0 -1.9 +.6/D MrylndMuniInc SL 10.92 -1.2 -2.3 +1.6/B MuniInc ML 12.51 -1.4 -1.8 +2.1/C MuniInc2019 MS 10.54 ... +.9 +.9/B NJMunicipalInc MJ 11.45 -1.4 -1.3 +2.8/B NYMuniInc MY 12.65 -1.4 -2.2 +1.5/C NasdCmpIdx LG 97.82 -6.4 +7.9 +16.4/A NewMillennium LB 41.76 -3.2 +5.0 +12.2/C NewMktsInc EB 14.58 +.8 -6.9 +5.0/B Nordic MQ 50.11 -4.7 -6.0 +6.1/B OTCPortfolio LG 11.62 -7.2 +9.9 +19.1/A OTCPortfolioK LG 11.79 -7.2 +10.0 +19.3/A OhioMunilInc MO 11.67 -1.1 -2.1 +1.9/A Overseas FG 47.60 -3.8 -6.1 +6.5/B OverseasK FG 47.53 -3.8 -6.0 +6.7/B PacicBasin DP 30.64 -4.5 -13.6 +9.0/B PennsylvnMnInc MP 10.72 -1.2 -1.8 +1.8/C Puritan MA 23.97 -3.5 +3.1 +9.4/A PuritanK MA 23.96 -3.5 +3.1 +9.5/A RealEstInv SR 40.70 -4.2 -.1 +5.2/B RlEstateIdxPrm SR 15.18 -4.6 -.2 +4.2/C RlEsttInc SR 11.68 -1.7 +1.2 +6.3/A RlEsttInc SR 10.68 -1.1 +2.2 +6.1/A SCGrth SG 24.91 -11.1 +10.0 +16.3/A SCValue SV 16.41 -5.1 -1.7 +9.1/C STTrsBdIdxPrm GS 10.16 -.1 -.4 +.2/C ShTrmBd CS 8.50 +.1 +.4 +.9/C ShrtDurHiInc HY 9.38 ... +1.6 +4.2/E SmCapIdxIns SB 20.94 -8.2 +3.7 +12.3/A SmCapIdxInv SB 20.91 -8.2 +3.6 +12.2/B SmCpDiscv SB 11.60 -5.9 -1.8 +5.5/E SmCpDiscv SB 25.30 -5.7 -2.5 +5.7/E SmCpEnhIdx SB 13.72 -8.8 +.6 +9.1/D SmCpOpps SB 13.64 -8.4 +5.2 +10.5/C SmallCapStock SB 17.87 -8.5 +.8 +8.6/D StkSelorAllCp LG 45.68 -4.8 +4.0 +13.2/C StkSelorSmCp SB 27.39 -9.3 +3.5 +9.9/C StkSlrLgCpVal LV 20.83 -1.9 +.5 +9.1/D StratDivInc AL 15.13 -2.5 +1.4 +8.8/A StratRlRet XY 8.74 +.2 +.8 +3.0/D TaxFreeBond ML 11.08 -1.3 -1.9 +2.2/B TelecomandUtls SU 27.19 +.8 +8.3 +12.3/A TotalBond CI 10.23 -.8 -1.8 +2.3/A TotalEmMkts EM 11.67 -1.5 -13.9 +6.3/B Trend LG 105.32 -6.1 +8.3 +15.2/A TtlIntlEq FG 8.45 -3.8 -9.2 +5.3/C TtlMktIdxF LB 80.09 -3.9 +5.2 +13.3/A TtlMktIdxInsPrm LB 80.07 -3.9 +5.2 +13.3/A TtlMktIdxInstl LB 80.07 -3.9 +5.2 +13.3/A TtlMktIdxInv LB 80.07 -3.9 +5.2 +13.2/A TtlMktIdxPrm LB 80.08 -3.9 +5.2 +13.2/A USBdIdxF CI 11.07 -1.1 -2.5 +.9/D USBdIdxIns CI 11.07 -1.1 -2.5 +.9/D USBdIdxInsPrm CI 11.07 -1.1 -2.5 +.9/D USBdIdxInv CI 11.08 -1.0 -2.4 +.8/D USBdIdxPrm CI 11.07 -1.1 -2.5 +.9/D ValDiscv LV 28.41 -1.9 -.3 +8.7/E ValDiscvK LV 28.41 -2.0 -.2 +8.8/D Value MV 11.76 -4.5 -2.9 +7.6/D ValueK MV 11.78 -4.5 -2.8 +7.7/D ValueStrategies LV 40.57 -4.5 -3.6 +7.9/E Worldwide WS 27.60 -4.8 +4.5 +10.9/AFidelity AdvisorAssetMgr20%I XY 13.18 -1.3 -.5 +3.5/C AssetMgr60%A m MA 12.42 -2.9 -.9 +6.9/C AssetMgr70%A m MA 22.25 -3.2 -.6 +7.8/B AssetMgr70%C m MA 22.05 -3.3 -1.2 +7.0/B AssetMgr70%I MA 22.31 -3.3 -.4 +8.1/A AssetMgr70%M m MA 22.22 -3.3 -.8 +7.6/B BalancedA m MA 21.38 -2.8 +3.1 +8.9/A BalancedC m MA 21.20 -2.9 +2.5 +8.0/A BalancedI MA 21.81 -2.8 +3.4 +9.1/A BalancedM m MA 21.61 -2.8 +2.9 +8.6/A BiotechnologyA m SH 26.36 -6.8 +5.0 +3.1/E BiotechnologyI SH 27.92 -6.7 +5.2 +3.4/E BiotechnologyM m SH 24.95 -6.8 +4.7 +2.8/E CapitalDevA m LB 16.80 -1.8 +5.1 +12.7/B CapitalDevO LB 17.41 -1.8 +5.3 +13.0/B ConsumerDscrtA m CD 27.35 -6.4 +8.2 +10.9/B ConsumerStplsA m CC 78.67 -2.7 -8.6 +2.7/E ConsumerStplsC m CC 76.30 -2.7 -9.1 +1.9/E ConsumerStplsI CC 79.35 -2.6 -8.4 +3.0/D ConsumerStplsM m CC 77.83 -2.7 -8.8 +2.4/E CorporateBondI TW 11.04 -.9 -2.8 +3.0/C DiverIntlA m FG 21.78 -4.1 -7.9 +4.2/D DiverIntlC m FG 20.79 -4.1 -8.5 +3.4/E DiverIntlI FG 22.16 -4.0 -7.7 +4.5/D DiverIntlM m FG 21.61 -4.1 -8.1 +4.0/D DiversiedStkA m LB 26.44 -4.3 +6.8 +13.3/A DiversiedStkI LB 28.11 -4.3 +7.0 +13.5/A DiversiedStkO LB 27.21 -4.3 +7.1 +13.7/A DividendGrowthA m LB 18.01 -1.4 +3.2 +10.3/D DividendGrowthC m LB 16.98 -1.5 +2.5 +9.5/E DividendGrowthI LB 19.01 -1.4 +3.4 +10.6/D DividendGrowthM m LB 17.91 -1.4 +3.0 +10.1/E EmMktsIncA m EB 12.84 +.9 -7.0 +4.7/B EmMktsIncC m EB 12.94 +.8 -7.5 +3.9/C EmMktsIncI EB 12.59 +.9 -6.8 +5.0/B EmMktsIncM m EB 12.78 +.9 -7.0 +4.6/B EmergingAsiaA m PJ 34.17 -6.6 -16.8 +7.2/B EmergingAsiaC m PJ 30.92 -6.6 -17.3 +6.4/C EmergingAsiaI PJ 35.26 -6.5 -16.7 +7.5/B EmergingMktsA m EM 24.78 -6.5 -17.9 +6.4/B EmergingMktsC m EM 23.47 -6.6 -18.4 +5.5/C EmergingMktsI EM 24.94 -6.5 -17.7 +6.7/B EnergyA m EE 35.77 +2.4 +3.9 +5.0/A EnergyC m EE 32.74 +2.4 +3.3 +4.3/A EnergyI EE 37.75 +2.5 +4.1 +5.3/A EnergyM m EE 36.55 +2.4 +3.7 +4.7/A EquityGrowthA m LG 11.85 -6.7 +8.5 +15.3/A EquityGrowthC m LG 10.09 -6.7 +7.8 +14.4/B EquityGrowthI LG 12.99 -6.7 +8.7 +15.6/A EquityGrowthM m LG 11.63 -6.7 +8.3 +15.0/B EquityIncomeA m LV 31.93 -2.5 +.3 +9.4/D EquityIncomeC m LV 32.17 -2.5 -.3 +8.5/E EquityIncomeI LV 33.39 -2.4 +.5 +9.7/D EquityIncomeM m LV 32.66 -2.5 +.1 +9.1/D EquityValueA m LV 18.87 -2.0 -.6 +8.3/E FinancialSvcsA m SF 21.07 -3.8 -3.7 +11.9/B FinancialSvcsC m SF 19.66 -3.8 -4.2 +11.0/C FinancialSvcsM m SF 20.83 -3.8 -3.8 +11.6/B FltngRtHiIncA m BL 9.66 +.6 +3.5 +4.7/C FltngRtHiIncC m BL 9.66 +.6 +2.9 +3.9/D FltngRtHiIncI BL 9.64 +.6 +3.6 +5.0/B FltngRtHiIncM m BL 9.64 +.6 +3.3 +4.6/C Freedom2005A m TA 11.53 -1.5 -1.3 +4.4/D Freedom2005I TA 11.61 -1.5 -1.1 +4.7/C Freedom2010A m TA 11.96 -1.8 -1.2 +5.2/A Freedom2010M m TA 11.90 -1.9 -1.4 +5.0/B Freedom2015A m TD 12.05 -2.2 -1.2 +6.0/A Freedom2015C m TD 11.91 -2.2 -1.8 +5.2/C Freedom2015I TD 12.16 -2.1 -.9 +6.3/A Freedom2015M m TD 12.02 -2.1 -1.3 +5.8/B Freedom2020A m TE 13.15 -2.4 -1.2 +6.5/A Freedom2020C m TE 13.01 -2.5 -1.7 +5.7/C Freedom2020I TE 13.27 -2.4 -.9 +6.8/A Freedom2020M m TE 13.14 -2.4 -1.3 +6.3/A Freedom2025A m TG 13.19 -2.6 -1.1 +7.0/B Freedom2025C m TG 12.96 -2.7 -1.7 +6.2/C Freedom2025I TG 13.32 -2.6 -.9 +7.3/A Freedom2025M m TG 13.20 -2.7 -1.3 +6.7/B Freedom2030A m TH 14.30 -3.0 -1.0 +8.1/A Freedom2030C m TH 14.02 -3.0 -1.6 +7.4/B Freedom2030I TH 14.40 -3.0 -.8 +8.4/A Freedom2030M m TH 14.22 -3.0 -1.2 +7.9/B Freedom2035A m TI 14.00 -3.4 -.7 +9.0/A Freedom2035C m TI 13.58 -3.5 -1.3 +8.2/B Freedom2035I TI 14.11 -3.4 -.6 +9.3/A Freedom2035M m TI 13.85 -3.4 -1.0 +8.7/B Freedom2040A m TJ 15.00 -3.4 -.7 +9.1/A Freedom2040C m TJ 14.58 -3.5 -1.3 +8.3/C Freedom2040I TJ 15.11 -3.5 -.5 +9.4/A Freedom2040M m TJ 14.91 -3.5 -.9 +8.9/B Freedom2045A m TK 11.70 -3.4 -.7 +9.1/B Freedom2045I TK 11.79 -3.4 -.4 +9.4/A Freedom2045M m TK 11.59 -3.5 -.8 +8.9/C Freedom2050A m TN 11.68 -3.4 -.6 +9.2/B Freedom2050I TN 11.76 -3.4 -.5 +9.4/A Freedom2050M m TN 11.60 -3.4 -.8 +8.9/B Freedom2055A m TL 12.87 -3.5 -.7 +9.1/B Freedom2055I TL 12.94 -3.4 -.4 +9.4/B FreedomIncomeA m RI 10.70 -1.2 -1.3 +3.5/C FreedomIncomeI RI 10.73 -1.2 -1.1 +3.7/C GlblCapApprecI SW 18.25 -4.5 -5.1 +9.0/C GlobalCmdtyStkI SN 13.15 +1.9 -.2 +9.6/A GovernmentIncA m GI 9.83 -1.1 -2.5 -.3/D GovernmentIncC m GI 9.83 -1.2 -3.1 -1.0/E GovernmentIncI GI 9.83 -1.1 -2.3 .../C GovernmentIncM m GI 9.83 -1.1 -2.5 -.3/D Growth&IncomeA m LB 29.54 -1.7 +4.1 +12.0/C Growth&IncomeC m LB 27.60 -1.7 +3.5 +11.1/D Growth&IncomeI LB 30.18 -1.6 +4.3 +12.3/B Growth&IncomeM m LB 29.52 -1.7 +3.9 +11.7/C GrowthOppsA m LG 75.52 -6.8 +16.7 +17.7/A GrowthOppsC m LG 65.93 -6.9 +16.0 +16.8/A GrowthOppsI LG 80.95 -6.8 +16.9 +18.1/A GrowthOppsM m LG 74.97 -6.8 +16.5 +17.5/A HealthCareA m SH 49.95 -4.4 +17.1 +11.5/B HealthCareC m SH 40.00 -4.5 +16.4 +10.7/B HealthCareI SH 54.26 -4.4 +17.4 +11.8/A HealthCareM m SH 46.70 -4.4 +16.9 +11.2/B HighIncAdvtgA m HY 11.14 -1.2 +1.1 +7.2/A HighIncAdvtgC m HY 11.12 -1.3 +.5 +6.4/A HighIncAdvtgI HY 10.44 -1.2 +1.2 +7.4/A HighIncAdvtgM m HY 11.20 -1.2 +1.1 +7.2/A HighIncomeA m HY 7.64 -.6 +.4 +5.4/C HighIncomeC m HY 7.62 -.7 ... +4.6/D HighIncomeI HY 7.66 -.4 +.7 +5.7/C HighIncomeM m HY 7.63 -.5 +.5 +5.4/C IndustrialsA m ID 42.10 -3.3 +.5 +11.9/C IndustrialsC m ID 37.57 -3.4 -.1 +11.1/C IndustrialsI ID 44.32 -3.3 +.7 +12.2/A IndustrialsM m ID 41.12 -3.4 +.3 +11.6/C IntermMuniIncA m MI 10.09 -.9 -1.2 +1.2/D IntermMuniIncI MI 10.10 -.8 -1.0 +1.5/C IntlCapitalAppA m FG 17.98 -6.8 -9.0 +6.3/B IntlCapitalAppC m FG 15.82 -6.8 -9.5 +5.5/C IntlCapitalAppM m FG 17.52 -6.8 -9.1 +6.0/B IntlDiscvA m FG 41.40 -3.2 -8.8 +4.1/D IntlDiscvI FG 41.63 -3.2 -8.6 +4.5/D IntlGrA m FG 12.75 -4.9 -6.3 +5.5/C IntlGrC m FG 12.48 -5.0 -6.9 +4.7/D IntlGrI FG 12.83 -4.9 -6.1 +5.8/B IntlSmCapOppsI FR 18.06 -3.8 -6.5 +8.7/A IntlSmallCapA m FQ 26.78 -2.7 -8.9 +8.7/A IntlSmallCapC m FQ 25.74 -2.8 -9.4 +7.9/B IntlSmallCapI FQ 27.47 -2.7 -8.7 +9.0/A InvestmentGrBdA m CI 7.59 -1.1 -2.5 +1.4/B InvestmentGrBdI CI 7.61 -.9 -2.3 +1.7/B LargeCapA m LB 34.87 -1.8 +4.8 +12.8/B LargeCapC m LB 31.47 -1.9 +4.2 +12.0/C LargeCapI LB 36.53 -1.8 +5.1 +13.1/B LargeCapM m LB 34.75 -1.8 +4.6 +12.5/B LeveragedCoStkA m MB 37.57 -4.9 -3.1 +5.9/E LeveragedCoStkC m MB 32.96 -5.0 -3.7 +5.1/E LeveragedCoStkI MB 38.56 -4.9 -2.9 +6.1/E LeveragedCoStkM m MB 36.17 -4.9 -3.3 +5.6/E LimitedTermBdA m CS 11.22 -.2 -.4 +.9/C LimitedTermBdC m CS 11.20 -.1 -.9 +.1/E LimitedTermBdI CS 11.25 -.1 -.2 +1.2/C LimitedTermBdM m CS 11.23 -.2 -.3 +.9/C LtdTermMuniIncA m MS 10.39 -.5 -.3 +.4/D LtdTermMuniIncI MS 10.38 -.4 ... +.7/C MaterialsA m SN 73.14 -10.4 -15.1 +5.2/C MaterialsC m SN 70.30 -10.5 -15.5 +4.4/C MaterialsI SN 73.43 -10.4 -14.9 +5.5/C MegaCapStockA m LB 16.40 -1.2 +5.1 +12.1/C MegaCapStockI LB 16.59 -1.2 +5.3 +12.4/B MidCapIIA m MB 20.56 -5.2 ... +9.5/B MidCapIIC m MB 18.22 -5.2 -.5 +8.7/C MidCapIII MB 21.24 -5.1 +.3 +9.8/B MidCapIIM m MB 20.01 -5.2 -.2 +9.2/C MidCapValueA m MV 23.31 -4.4 -7.1 +5.8/E MidCapValueM m MV 23.16 -4.4 -7.3 +5.5/E MortgageSecI CI 10.70 -1.1 -2.0 +.6/D NewInsA m LG 32.65 -5.1 +6.4 +13.6/C NewInsC m LG 28.50 -5.1 +5.8 +12.8/D NewInsI LG 33.41 -5.1 +6.6 +13.9/C NewInsM m LG 31.54 -5.1 +6.2 +13.3/C NewInsZ LG 33.47 -5.0 +6.7 +14.0/B OverseasA m FG 23.24 -3.6 -6.5 +4.8/C OverseasI FG 23.76 -3.6 -6.3 +5.1/C OverseasM m FG 23.84 -3.6 -6.7 +4.5/D RealEstateA m SR 21.32 -4.6 -1.3 +3.4/D RealEstateI SR 21.52 -4.6 -1.1 +3.7/C RealEstateM m SR 21.30 -4.7 -1.5 +3.2/D RlEstIncA m SR 11.62 -1.7 +1.1 +6.1/A RlEstIncC m SR 11.49 -1.8 +.4 +5.3/B RlEstIncI SR 11.64 -1.6 +1.2 +6.3/A RlEstIncM m SR 11.63 -1.6 +1.0 +6.1/A SCGrthA m SG 23.85 -11.1 +9.8 +15.9/A SCGrthC m SG 21.16 -11.2 +9.2 +15.1/A SCGrthI SG 24.98 -11.1 +10.0 +16.3/A SCGrthM m SG 23.05 -11.1 +9.6 +15.6/A SCValueA m SV 16.05 -5.1 -2.0 +8.8/D SCValueI SV 16.41 -5.1 -1.7 +9.1/C SCValueM m SV 15.60 -5.2 -2.1 +8.5/D SeriesGrOpps LG 15.13 -6.6 +18.8 +18.8/A SeriesSmallCap SB 11.65 -8.3 -2.2 +5.5/E SmallCapA m SB 25.02 -8.4 -3.1 +4.9/E SmallCapC m SB 18.75 -8.4 -3.7 +4.1/E SmallCapI SB 27.49 -8.3 -2.9 +5.2/E SmallCapM m SB 23.10 -8.4 -3.3 +4.6/E StgInc MU 12.00 -.8 NA NA StgIncA m MU 11.84 -.8 -1.6 +4.1/B StgIncC m MU 11.81 -.9 -2.1 +3.3/C StgIncI MU 12.01 -.8 -1.3 +4.4/B StgIncM m MU 11.84 -.8 -1.5 +4.1/B StockSelAllCpA m LG 45.64 -4.8 +3.7 +12.8/D StockSelAllCpI LG 45.69 -4.8 +3.9 +13.1/C StockSelAllCpK LG 45.71 -4.8 +4.0 +13.3/C StockSelAllCpM m LG 45.55 -4.9 +3.5 +12.5/D StockSlrMidCp MG 41.60 -5.6 +4.1 +11.0/C StockSlrMidCpA m MG 39.86 -5.7 +4.0 +10.8/C StockSlrMidCpC m MG 36.24 -5.7 +3.4 +9.9/D StockSlrMidCpI MG 41.71 -5.6 +4.2 +11.0/C StockSlrMidCpM m MG 40.03 -5.7 +3.8 +10.5/C StockSlrSmCpI SB 27.47 -9.3 +3.5 +9.9/C StratDiv&IncA m AL 15.04 -2.5 +1.1 +8.5/B StratDiv&IncC m AL 14.98 -2.6 +.5 +7.7/C StratDiv&IncI AL 15.09 -2.5 +1.3 +8.8/B StratDiv&IncM m AL 15.03 -2.5 +.9 +8.2/B StrategicRlRetI XY 8.72 +.2 +.8 +3.0/D TechnologyA m ST 56.99 -7.4 +6.4 +22.9/A TechnologyC m ST 48.24 -7.5 +5.8 +22.0/A TechnologyM m ST 54.00 -7.5 +6.2 +22.6/A TotalBondA m CI 10.24 -.8 -2.0 +2.0/A TotalBondC m CI 10.24 -.9 -2.6 +1.2/C TotalBondI CI 10.22 -.8 -1.9 +2.2/A TotalBondM m CI 10.22 -.8 -2.0 +2.0/A UtilitiesA m SU 32.72 +.7 +12.7 +13.4/A UtilitiesC m SU 31.91 +.7 +12.0 +12.6/A UtilitiesI SU 33.43 +.8 +12.9 +13.7/A UtilitiesM m SU 32.74 +.7 +12.4 +13.1/A ValueA m MV 24.70 -4.5 -3.3 +7.0/D ValueStratsA m LV 34.81 -4.5 -3.8 +7.6/E ValueStratsI LV 38.09 -4.5 -3.6 +7.8/E ValueStratsK LV 40.56 -4.5 -3.5 +8.0/E ValueStratsM m LV 36.57 -4.5 -4.0 +7.3/E WorldwideA m WS 27.25 -4.9 +4.2 +10.6/AFidelity SelectAdvisorGoldC m SP 14.75 +5.5 -22.3 +1.8/D AdvisorGoldI SP 16.25 +5.6 -21.7 +2.9/C AirTransp ID 77.04 -7.6 -3.2 +12.1/B Banking SF 32.58 -5.1 -.4 +13.1/B Biotechnology SH 21.61 -9.5 +2.7 +3.4/E Brkrg&InvmtMgmt SF 72.02 -5.5 -7.4 +9.4/D Chemicals SN 14.55 -11.0 -13.0 +11.8/A CommsEquip ST 37.18 -7.0 +10.0 +11.9/E Computers ST 95.90 -3.9 +8.3 +16.6/D Const&Hsg MG 57.83 -7.4 -6.3 +7.2/E ConsumerDiscret CD 44.27 -6.3 +8.6 +11.3/A ConsumerFinance SF 15.67 -5.5 +1.0 +10.6/C ConsumerStaples CC 79.52 -2.6 -8.4 +3.0/C Defense&Aero ID 17.87 -1.1 +10.2 +21.9/A Energy EE 46.59 +2.5 +4.3 +5.4/A EnergyService EE 44.20 +2.8 -2.2 -.2/D Envir&AltEngy ID 24.20 -5.8 -6.0 +12.1/B FinancialSvcs SF 10.77 -3.8 -3.4 +12.2/B Gold SP 16.25 +5.6 -21.8 +2.8/C HealthCare SH 25.27 -4.6 +17.1 +11.6/B HealthCareSvcs SH 105.28 +1.9 +23.8 +16.7/A ITServices ST 61.23 -7.3 +14.2 +16.8/D Industrials ID 35.47 -3.3 +.6 +12.2/B Insurance SF 68.07 -.6 -2.4 +10.9/C Leisure CD 15.23 -3.8 -3.0 +9.1/B Materials SN 73.58 -10.4 -14.9 +5.5/C MedTech&Devcs SH 52.13 -4.3 +24.0 +22.0/A Multimedia CD 76.25 -3.1 +1.7 +6.9/D NaturalGas EE 25.22 +1.9 +5.8 .../C NaturalRes EE 29.55 +1.0 -1.8 +2.9/B Pharmaceuticals SH 20.62 -2.6 +11.8 +2.6/E Retailing CD 15.41 -7.0 +16.7 +16.5/A Semicon ST 10.13 -10.1 -4.0 +21.8/B Swre&ITSvcs ST 18.10 -6.5 +11.4 +21.7/B Technology ST 17.06 -7.8 +5.6 +22.8/A Telecom SC 59.17 ... +1.9 +9.5/A Transportation ID 99.11 -8.4 ... +12.3/A Utilities SU 89.58 +.8 +12.8 +13.9/A Wireless SC 10.33 -2.0 +3.1 +12.4/AFiera CapitalSTRONGNtnCcyIns CR 16.15 -.5 -4.6 -1.0/D SmMidCapGrInstl MG 20.65 -9.5 +1.6 +9.2/DFirst EagleGlbA m IH 57.34 -1.2 -2.9 +6.5/A GoldA m SP 13.11 +4.3 -22.5 +.2/E OverseasA m FB 23.22 -.3 -6.0 +4.0/C USValA m LB 20.15 -1.8 +.3 +8.5/E USValI LB 20.50 -1.8 +.5 +8.8/E ofAmericaI MB 33.15 -6.3 -8.9 +2.9/E ofAmericaY b MB 33.01 -6.2 -9.1 +2.6/EFirst InvestorsEqIncA m LV 10.79 -2.6 +.6 +9.6/D ForIncA m HY 2.41 -.8 +.3 +4.9/D GlbA m WS 8.28 -3.6 -1.0 +7.5/D GrandIncA m LV 23.69 -2.1 +.4 +9.0/D IntlA m FG 14.90 -5.6 -9.1 +4.7/D InvmGradeA m TW 9.08 -.9 -3.2 +1.5/E OppA m MB 39.86 -6.2 -4.3 +6.6/D SelGrA m LG 12.72 -5.7 +6.6 +13.4/C SpecSitsA m SV 30.98 -6.8 -3.0 +9.0/C TEIncA m MI 9.00 -1.1 -1.7 +.8/E TENYA m MY 13.53 -1.3 -2.1 +.8/E TEOppsA m ML 15.77 -1.3 -2.5 +.9/E TtlRetA m MA 19.69 -2.1 -1.5 +5.2/EFirst WesternFI CI 9.50 -.6 -.8 +2.1/A ShrtDrBd CS 9.77 -.1 +.7 +1.6/BFirsthandTechOpps ST 10.93 -13.7 +9.5 +22.4/AFort PittCptlTtlRet d LB 26.45 -3.3 +1.4 +13.5/AFranklin TempletonAdjUSGvtScA m GS 8.11 -.1 +.5 +.1/C AdjUSGvtScAdv GS 8.11 -.1 +.6 +.3/B AdjUSGvtScC m GS 8.10 -.2 +.2 -.3/E AlbmTxFrIncA1 m SL 10.37 -1.1 -1.3 +1.7/B AlbmTxFrIncA1 m SL 10.62 -1.3 -1.7 +1.3/C AlbmTxFrIncAdv SL 10.40 -1.1 -1.3 +1.7/B AlbmTxFrIncC m SL 10.55 -1.2 -1.7 +1.1/D BalA m MA 12.04 -.9 -.2 +6.5/C BalAdv MA 12.06 -1.0 -.1 +6.8/C BalC m MA 11.92 -1.1 -.9 +5.7/D BalSheetInvmA m MV 39.67 -2.4 +1.1 +10.7/A BalSheetInvmAdv MV 41.07 -2.3 +1.3 +11.0/A BalSheetInvmC m MV 37.81 -2.4 +.5 +9.9/B BiotechDiscvA m SH 146.24 -8.6 -2.7 +1.0/E BiotechDiscvAdv SH 149.81 -8.5 -2.6 +1.2/E CAHYMuniA1 m MC 10.48 -1.7 -.9 +3.2/A CAHYMuniAdv MC 10.51 -1.6 -.8 +3.3/A CAHYMuniC m MC 10.56 -1.8 -1.4 +2.6/B CAIntTrTFIncA1 m MF 11.61 -1.0 -1.0 +1.3/C CAIntTrTFIncAdv MF 11.64 -1.0 -.9 +1.4/C CAIntTrTFIncC m MF 11.66 -1.1 -1.4 +.8/D CATxFrIncA1 m MC 7.12 -1.8 -2.1 +2.3/B CATxFrIncAdv MC 7.11 -1.6 -1.9 +2.4/B CATxFrIncC m MC 7.11 -1.7 -2.4 +1.7/D ChinaWldA m CH 20.19 -4.7 -4.5 +9.4 ChinaWldAdv CH 20.36 -4.8 -4.3 +9.6 ClrdTxFrIncA1 m SL 11.11 -1.2 -1.1 +1.3/C ClrdTxFrIncAdv SL 11.11 -1.2 -1.0 +1.4/B ClrdTxFrIncC m SL 11.25 -1.3 -1.5 +.8/E CnctTxFrIncA1 m SL 9.89 -.9 -.9 +1.1/D CnsrvAllcA m CA 14.64 -1.1 +.4 +4.7/C CnsrvAllcC m CA 14.35 -1.1 -.1 +4.0/D CnsrvAllcR b CA 14.58 -1.1 +.2 +4.5/C CnvrtSecA m CV 20.57 -5.9 +7.1 +10.9/A CnvrtSecAdv CV 20.58 -5.9 +7.4 +11.2/A CnvrtSecC m CV 20.25 -5.9 +6.5 +10.1/A CorfolioAllcA m XM 19.75 -3.3 +3.5 +9.9/A CorfolioAllcC m XM 19.38 -3.3 +3.0 +9.1/B DevMktsA m EM 18.82 -3.1 -14.4 +9.9/A DevMktsAdv EM 18.75 -1.6 -12.3 +11.0 DevMktsC m EM 18.17 -3.2 -14.9 +9.1/A DynaTechA m LG 72.55 -8.5 +10.9 +18.0/A DynaTechAdv LG 74.70 -8.4 +11.2 +18.3/A DynaTechC m LG 60.83 -8.5 +10.3 +17.1/A DynaTechR b LG 70.51 -8.5 +10.7 +17.7/A DynaTechR6 LG 75.38 -8.4 +11.3 +18.5/A EMSmCpA m EM 12.68 -5.7 -15.4 +3.4 EMSmCpAdv EM 12.84 -5.7 -15.3 +3.7 EMSmCpC m EM 12.05 -5.8 -16.0 +2.6 EmergMktDbtOpps EB 11.46 +2.0 -1.7 +7.0 EqIncA m LV 25.35 -2.0 +2.5 +10.1/C EqIncC m LV 25.15 -2.0 +1.9 +9.3/D FdrIntTrTFIncA1 m MI 11.74 -.9 -1.2 +.9/E FdrIntTrTFIncAd MI 11.77 -.8 -1.1 +1.0/D FdrIntTrTFIncC m MI 11.78 -.8 -1.6 +.3/E FdrLtdTrTFIncA1 m MS 10.21 -.5 +.2 +.2/E FdrTFIncA1 m ML 11.45 -1.2 -1.4 +1.4/E FdrTFIncAdv ML 11.46 -1.1 -1.3 +1.5/D FdrTFIncC m ML 11.45 -1.2 -1.8 +.8/E FloridaTFIncA1 m SL 10.31 -.9 +.1 +1.3/C FloridaTFIncC m SL 10.53 -1.1 -.4 +.7/E FltngRtDlyAcsA m BL 8.73 +.5 +3.2 +4.6/C FltngRtDlyAcsAd BL 8.74 +.5 +3.5 +4.9/C FltngRtDlyAcsC m BL 8.73 +.3 +2.8 +4.2/D FndngsAlA m AL 14.18 -.9 -.6 +6.7/D FndngsAlAd AL 14.27 -1.0 -.5 +6.9/D FndngsAlC m AL 13.93 -1.0 -1.2 +5.9/E FrgnA m FV 7.52 ... -6.8 +4.3/B FrgnAdv FV 7.42 +1.1 -5.8 +4.9 FrgnC m FV 7.32 ... -7.3 +3.5/C FrgnR b FV 7.36 +1.0 -6.2 +4.3 FrgnR6 FV 7.42 +1.1 -5.7 +5.2 GlbBalA1 m IH 3.01 +1.3 -1.1 +4.5 GlbBalAdv IH 3.02 +1.3 -.9 +4.8 GlbBalC m IH 2.99 +1.4 -1.7 +3.8 GlbBalC1 m IH 3.01 +1.2 -1.8 +4.0 GlbBdA m IB 11.61 +3.4 +.8 +2.9/A GlbBdAdv IB 11.56 +3.5 +.9 +3.1/A GlbBdC m IB 11.64 +3.4 +.5 +2.4/B GlbBdR b IB 11.61 +3.4 +.6 +2.6/B GlbBdR6 IB 11.56 +3.5 +1.0 +3.2/A GlbSmlrCoA m SW 9.65 -5.9 -8.6 +6.5/D GlbSmlrCoAdv SW 9.71 -3.4 -6.3 +7.6 GlbTtlRetA m IB 11.71 +3.6 +.8 +3.7/A GlbTtlRetAdv IB 11.73 +3.6 +1.1 +4.0/A GlbTtlRetC m IB 11.70 +3.7 +.6 +3.3/A GlbTtlRetR6 IB 11.72 +3.6 +1.1 +4.1/A GldPrcMtlsA m SP 12.00 +4.8 -23.5 -.6/E GldPrcMtlsAdv SP 12.73 +4.8 -23.3 -.4/E GldPrcMtlsC m SP 11.03 +4.7 -23.9 -1.4/E Gr,IncA m WS 26.41 -.7 -3.1 +6.4/D Gr,IncAdv WS 26.48 -.7 -2.9 +6.6/D Gr,IncC m WS 26.10 +.2 -2.0 +7.4 Gr,IncRet b WS 26.14 -.7 -3.3 +6.1/E GrA m LG 100.90 -4.0 +6.8 +14.1/B GrAdv LG 101.25 -3.9 +7.0 +14.4/B GrAllcA m AL 19.23 -2.6 +.9 +8.0/C GrAllcC m AL 18.59 -2.6 +.3 +7.2/D GrAllcR b AL 18.95 -.1 +3.1 +8.6 GrC m LG 92.25 -4.0 +6.1 +13.3/C GrOppsA m LG 39.79 -6.7 +9.7 +11.7/D GrOppsAdv LG 42.69 -6.7 +9.9 +11.9/D GrOppsC m LG 33.58 -6.8 +9.1 +10.8/E GrOppsR6 LG 43.16 -6.7 +10.0 +12.2/D GrR b LG 100.35 -4.0 +6.6 +13.8/C GrR6 LG 101.21 -3.9 +7.1 +14.6/B GrR6 WS 26.43 -.7 -2.9 +6.7/D GrgTxFrIncA1 m SL 11.40 -1.2 -1.5 +1.0/D GrgTxFrIncC m SL 11.57 -1.3 -1.9 +.5/E HYTxFrIncA1 m HM 9.80 -1.3 +.2 +2.3/E HYTxFrIncAdv HM 9.85 -1.2 +.4 +2.4/E HYTxFrIncC m HM 10.00 -1.4 -.1 +1.8/E HiIncA1 m HY 1.83 -.1 +1.5 +6.6/A HiIncAdv HY 1.83 -.1 +1.0 +6.7/A HiIncC m HY 1.85 -.1 +.5 +6.0/B HiIncR b HY 1.86 -.6 +.6 +6.1/B IncA1 m CA 2.28 -.9 ... +6.5/A IncAdv CA 2.27 -.4 +.6 +6.7/A IncC m CA 2.32 -.5 ... +6.1/A IncR b CA 2.24 -.9 -.3 +6.1/A IncR6 CA 2.27 -.4 +.6 +6.8/A IndiaGrA m EI 12.09 -16.1 -25.7 -.5 InsFrgnSmlrCAdv FA 21.90 -2.6 -8.7 +6.2 InsGlbEqAdv WS 10.15 +.1 -1.7 +6.4 InsIntlEqPrmry FV 19.99 -.5 -6.2 +4.0/B IntlBdAdv IB 10.40 +3.2 +1.4 +3.4 IntlGrA m FG 14.09 -2.6 +.1 +11.7 IntlSmCpGrA m FQ 18.61 -.3 -5.4 +6.6 IntlSmCpGrAdv FQ 18.67 -.2 -5.2 +6.9 IntlSmCpGrR6 FQ 18.68 -.3 -5.1 +7.1 KNTxFrTFIncA1 m SL 10.55 -1.0 -1.1 +1.2/C LS2025RtrTrgA m TG 12.74 -1.6 +.4 +5.5/D LS2035RtrTrgA m TI 13.47 -2.2 +.3 +6.5/E LS2045RtrTrgA m TK 13.53 -2.3 +.2 +6.8/E LsnTxFrTFIncA1 m SL 10.70 -1.1 -1.1 +1.3/C LsnTxFrTFIncC m SL 10.88 -1.1 -1.5 +.7/E LwDrTtlRetA m CS 9.62 +.1 +.7 +1.3/B LwDrTtlRetAdv CS 9.67 +.1 +.9 +1.6/B LwDrTtlRetC m CS 9.58 ... +.4 +.9/C MATFIncA1 m MT 11.19 -1.5 -2.8 +1.5/A MATFIncC m MT 11.33 -1.5 -3.1 +.9/D MichiganTFIncA1 m SL 11.02 -1.3 -1.6 +1.2/C MichiganTFIncC m SL 11.20 -1.3 -2.0 +.7/E MicroCpValA m SV 32.67 -5.6 -3.9 +9.6/C MicroCpValAdv SV 32.89 -5.6 -3.7 +9.9/B MnstTxFrIncA1 m SM 11.78 -1.3 -2.3 +.8/D MnstTxFrIncC m SM 11.92 -1.4 -2.7 +.3/E ModAllcA m MA 15.95 -1.8 +.7 +6.5/C ModAllcAdv MA 15.97 -1.8 +1.0 +6.7/C ModAllcC m MA 15.50 -1.9 +.1 +5.7/D ModAllcR b MA 15.92 -1.8 +.5 +6.2/D MrylndTFIncA1 m SL 10.60 -1.2 -.9 +1.4/C MrylndTFIncC m SL 10.81 -1.2 -1.4 +.8/E MsrTxFrIncA1 m SL 11.27 -1.0 -.3 +1.3/C MsrTxFrIncAdv SL 11.27 -1.0 -.2 +1.4/C MsrTxFrIncC m SL 11.38 -1.1 -.7 +.7/E MutA m XM 28.63 +.4 +3.1 +8.2 MutBeaconA m XM 16.25 -1.5 -.7 +8.7/C MutBeaconC m XM 16.03 +.3 +.5 +8.5 MutBeaconZ XM 16.43 -1.4 -.5 +9.0/C MutC m XM 28.16 +.3 +2.5 +7.4 MutEuropeanA m ES 19.30 -.5 -3.2 +2.5 MutEuropeanC m ES 19.23 -.6 -3.8 +1.7 MutEuropeanR6 ES 19.91 -.5 -3.0 +2.9 MutEuropeanZ ES 19.91 -2.3 -4.0 +2.4/D MutFinclSvcsA m SF 22.81 -.8 -4.3 +7.6 MutFinclSvcsC m SF 22.56 -.9 -4.9 +6.8 MutFinclSvcsZ SF 22.79 -.8 -4.1 +7.9 MutGlbDiscvA m WS 31.59 -.5 -.6 +6.5/D MutGlbDiscvC m WS 31.05 -.5 -1.1 +5.7/E MutGlbDiscvR b WS 31.10 -.5 -.8 +6.3/D MutGlbDiscvZ WS 32.27 -.5 -.4 +6.8/D MutIntlA m FV 14.72 +.2 -6.2 +3.5 MutQuestA m IH 15.91 +.6 +3.4 +8.3 MutQuestC m IH 15.54 +.6 +2.8 +7.5 MutQuestZ IH 16.16 -.6 +2.4 +8.2/A MutR b XM 28.43 +.4 +2.9 +7.9 MutR6 XM 28.96 +.4 +3.3 +8.6 MutZ XM 28.97 -1.5 +1.3 +7.8/D NCTxFrIncA1 m SL 11.12 -1.0 -.5 +1.0/D NCTxFrIncAdv SL 11.12 -1.0 -.4 +1.1/D NCTxFrIncC m SL 11.31 -1.0 -.9 +.4/E NJTFIncA1 m MJ 10.97 -.9 -.2 +1.8/D NJTFIncAdv MJ 10.98 -.9 -.1 +1.9/D NJTFIncC m MJ 11.12 -.9 -.6 +1.2/E NYIntTFIncA1 m MN 11.09 -1.3 -2.0 +.7/D NYIntTFIncC m MN 11.13 -1.3 -2.4 +.1/E NYTxFrIncA1 m MY 10.60 -1.1 -1.5 +.8/E NYTxFrIncAdv MY 10.60 -1.2 -1.5 +.9/E NYTxFrIncC m MY 10.59 -1.3 -1.9 +.3/E NatrlResA m SN 26.97 +5.1 ... +3.0/D NatrlResAdv SN 28.78 +5.2 +.2 +3.3/D NatrlResC m SN 26.12 +5.0 -.6 +2.3/D OhioTxFrIncA1 m MO 12.18 -1.4 -1.9 +1.7/B OhioTxFrIncAdv MO 12.20 -1.3 -1.8 +1.8/B OhioTxFrIncC m MO 12.35 -1.4 -2.3 +1.1/D OregonTxFrIncA1 m SL 11.14 -1.2 -1.5 +1.4/B OregonTxFrIncAd SL 11.16 -1.1 -1.4 +1.6/B OregonTxFrIncC m SL 11.32 -1.2 -1.9 +.9/D PETxFrIncA1 m MP 9.63 -.8 -.2 +1.6/C PETxFrIncAdv MP 9.64 -.9 -.3 +1.7/C PETxFrIncC m MP 9.76 -.9 -.7 +1.1/E RisingDivsA m LB 62.96 -2.8 +3.8 +12.6/B RisingDivsAdv LB 62.90 -2.8 +4.0 +12.9/B RisingDivsC m LB 61.83 -2.9 +3.2 +11.8/C RisingDivsR b LB 62.77 -2.9 +3.6 +12.3/B RisingDivsR6 LB 62.89 -2.8 +4.0 +13.0/B RlEsttSecA m SR 20.39 -4.8 -2.5 +3.0/D RlEsttSecAdv SR 20.59 -4.8 -2.4 +3.3/D RlEsttSecC m SR 19.48 -4.8 -3.1 +2.2/E RlRetA m IP 9.90 +.4 +.4 +1.8 SelUSEqA m LG 16.61 -5.2 +2.8 +5.7/E SmCpGrA m SG 24.24 -10.5 +10.2 +13.0/C SmCpGrAdv SG 25.96 -10.5 +10.4 +13.3/C SmCpGrC m SG 20.38 -10.6 +9.5 +12.2/C SmCpGrR6 SG 26.26 -10.5 +10.5 +13.6/B SmCpValA m SV 55.30 -4.5 -1.0 +11.2/A SmCpValAdv SV 58.03 -4.5 -.8 +11.5/A SmCpValC m SV 48.86 -4.6 -1.6 +10.3/B SmCpValR b SV 54.66 -4.6 -1.2 +10.9/B SmMidCpGrA m MG 36.56 -8.6 +3.5 +8.2/E SmMidCpGrAdv MG 39.91 -8.6 +3.7 +8.5/E SmMidCpGrC m MG 26.10 -8.6 +2.9 +7.4/E SmMidCpGrR b MG 33.56 -8.6 +3.3 +8.0/E StratIncA m MU 9.50 -.4 -.5 +3.1/D StratIncAdv MU 9.52 -.2 -.2 +3.4/C StratIncC m MU 9.50 -.3 -.8 +2.7/D StratIncR b MU 9.47 -.3 -.6 +2.9/D TnsMnBdA1 m SL 10.60 -1.0 -1.1 +1.1/D TtlRetA m CI 9.35 -1.0 -2.5 +1.0/C TtlRetAdv CI 9.41 -1.0 -2.2 +1.3/C TtlRetC m CI 9.28 -1.0 -2.8 +.6/E TtlRetR6 CI 9.41 -1.1 -2.3 +1.4/C USGovtSecA1 m GI 5.81 -1.1 -1.9 -.1/C USGovtSecAdv GI 5.83 -1.1 -1.7 .../B USGovtSecC m GI 5.77 -1.0 -2.2 -.6/E USGovtSecR6 GI 5.83 -1.1 -1.7 +.1/B UtlsA1 m SU 19.11 -.3 +4.3 +9.9/B UtlsAdv SU 19.25 -.3 +4.3 +10.0/B UtlsC m SU 19.00 -.3 +3.8 +9.3/C UtlsR b SU 19.03 -.3 +3.9 +9.5/C UtlsR6 SU 19.25 -.3 +4.4 +10.1/B VirginiaTFIncA1 m SL 10.75 -.8 -.4 +1.3/C VirginiaTFIncC m SL 10.94 -.9 -.8 +.8/E WldA m WS 16.86 -.4 -.4 +6.7/D WldAdv WS 16.85 +.9 +1.2 +7.5 WldC m WS 15.97 -.5 -1.0 +5.9/EFrost FundsGrEqInstl LG 14.11 -5.0 +11.6 +15.1/A GrEqInv b LG 13.92 -5.0 +11.4 +14.8/B LowDurBdInstl CS 10.15 +.2 +.9 +1.4/B MuniBdInstl MI 10.10 -.7 -.1 +1.0/D TtlRetBdInstl CS 10.23 -.3 +.7 +3.1/A TtlRetBdInvs b CS 10.23 -.3 +.6 +2.8/A ValEqInstl LV 8.88 -3.2 -1.4 +9.1/DFundXCnsrvUpgrader TV 40.41 -.8 +5.7 +8.1 FlexInc MU 28.39 ... -.1 +3.5 Upgrader XM 65.17 -1.4 +9.2 +10.5GERSPInc CI 11.00 -1.1 -2.6 +1.4/C RSPUSEq LB 55.96 -2.7 +6.7 +12.5/BGMOAsstAllcBdIII MU 21.99 -1.0 -.3 +.4 AsstAllcBdVI MU 22.08 -.9 -.2 +.5 CorPlusBdIV CI 21.08 -.7 -.7 +1.7 EmCtyDbtIII m EB 27.09 +.9 -5.4 +6.3 EmCtyDbtIV m EB 27.05 +.9 -5.4 +6.3 EmMktsII m EM 31.38 +.2 -10.2 +8.5 EmMktsIII m EM 31.47 +.3 -10.1 +8.6 EmMktsIV m EM 31.19 +.3 -10.1 +8.6 EmMktsV m EM 31.10 +.3 -10.0 +8.7 EmMktsVI m EM 31.18 +.3 -10.0 +8.7 IntlEqIII FV 21.19 -2.4 -11.0 +2.3/D IntlEqIV FV 21.16 -2.3 -10.9 +2.3/D QualIII LB 25.49 -3.0 +8.8 +16.4/A QualIV LB 25.54 -3.0 +8.9 +16.4/A QualV LB 25.54 -3.0 +8.8 +16.4/A QualVI LB 25.50 -3.0 +8.8 +16.5/A TxMgdIntlEqsIII FV 14.35 -2.4 -12.6 +1.9/E USEqIII LB 14.16 -3.9 -.2 +11.1/D USEqVI LB 14.06 -4.0 -.1 +11.1/D USTrs GS 24.97 +.1 +1.4 +.9/AGabelliABCAAA d NE 10.47 -.3 +.9 +2.1/B ABCAdv m NE 10.33 -.4 +.6 +1.9/B AsstAAA m LB 59.61 -3.7 +1.1 +9.6/E EqIncAAA m LB 18.45 -2.7 -.8 +7.5/E GoldAAA m SP 10.64 +4.4 -22.8 +3.4/C SmCpGrAAA m SB 55.99 -5.8 -3.5 +9.6/D SmCpGrI d SB 57.38 -5.8 -3.3 +9.8/C UtlsA m SU 8.98 +.2 +2.9 +8.2/D UtlsAAA m SU 8.83 +.2 +2.8 +8.2/D UtlsC m SU 6.07 +.2 +2.2 +7.4/D Val25A m MB 15.84 -2.8 +2.3 +7.2/DGamcoGlbCont&CnctAAA m SC 20.48 -1.9 -5.9 +2.7/E GlbGrAAA m WS 34.56 -6.3 +3.4 +10.7/A GrAAA m LG 63.76 -6.1 +12.4 +15.8/AGatewayA m XR 33.50 -1.7 +.9 +5.5/CGeorge PutnamBalA m MA 20.23 -2.4 +2.0 +8.3/A BalM m MA 19.95 -2.5 +1.7 +7.7/B BalY MA 20.31 -2.4 +2.2 +8.6/AGerstein FisherMltFctrGlRlEsSc d GR 10.56 -4.1 -3.6 +4.4/B MltFctrGrEq d LG 23.23 -6.6 +7.8 +12.5/D MltFctrIntlGrEq d FG 14.40 -4.8 -9.8 +4.8/CGlenmedeCorFI CI 10.48 -1.1 -2.6 +.5/E MuniInterm MI 10.72 -.7 -.6 +1.0/D QuIntlEq FB 13.86 -3.2 -8.4 +3.4/D SmCpEqAdv SB 30.44 -6.3 +1.1 +10.4/C StratEq LB 24.95 -2.9 +3.1 +14.3/AGoldman SachsBalStratA m TV 11.16 -.2 -2.6 +4.3 CorFIA m CI 9.98 -1.3 -2.8 +.7/D CorFIInstl CI 10.02 -1.2 -2.6 +1.0/C CptlGrA m LG 30.93 -3.7 +7.8 +14.0/C CptlGrInstl LG 34.09 -3.6 +8.1 +14.4/B DynMuniIncA m MI 15.58 -1.2 +1.6 +3.3/A DynMuniIncInstl MI 15.58 -1.1 +1.8 +3.6/A EMEqA m EM 17.36 -5.5 -21.2 +5.9/C EMEqInstl EM 18.62 -5.5 -20.9 +6.3/B EnhIncInstl UB 9.42 +.2 +1.5 +1.5/B EqGrStratA m WS 18.12 -1.2 -1.2 +10.1 EqIncA m LV 37.56 -1.1 +1.9 +8.7/E GlbIncA m IB 11.90 -1.0 -2.0 +1.1/D GlbIncInstl IB 11.88 -1.0 -1.8 +1.4/D GovtIncA m GI 14.07 -1.3 -2.3 -.1/C GrIncStratA m TV 13.45 -.3 -1.9 +6.4 GrOppsA m MG 21.63 -7.6 +2.6 +9.1/D GrOppsC m MG 14.87 -7.6 +2.0 +8.2/E GrOppsInstl MG 25.67 -7.6 +2.8 +9.4/D GrStratA m IH 15.44 -.7 -2.5 +7.9 HQlFltngRtIns UB 8.73 +.2 +1.7 +1.6/B HYMuniA m HM 9.60 -1.8 +3.5 +5.8/A HYMuniInstl d HM 9.60 -1.7 +3.7 +6.1/A HighYieldA m HY 6.31 -.4 +.7 +4.9/D HighYieldInstl d HY 6.33 -.3 +.9 +5.3/C IncBldrA m CA 22.07 +.1 +.8 +4.9 IntlEqInsA m FB 12.30 -2.8 -7.2 +7.5/A IntlEqInsIns FB 12.66 -2.8 -6.9 +7.9/A LgCpGrInsA m LG 32.01 -5.3 +6.9 +15.1/A LgCpGrInsC m LG 28.65 -5.3 +6.3 +14.3/B LgCpGrInsIns LG 33.15 -5.3 +7.2 +15.6/A LgCpValA m LV 15.77 -2.4 +.8 +7.3/E LgCpValInsA m LV 22.34 -2.6 +2.6 +12.1/A LgCpValInsInstl LV 22.32 -2.6 +2.9 +12.5/A MidCpValA m MV 35.09 -3.7 -.3 +6.2/E MidCpValInstl MV 35.53 -3.6 ... +6.6/E RlEsttSecInstl SR 15.49 -4.6 -.5 +3.3/D ShrtDurGovtA m GS 9.69 -.1 ... +.2/C ShrtDurGovtIns GS 9.66 -.1 +.3 +.5/A ShrtDurTxFrIns MS 10.49 -.4 +1.4 +1.3/A SmCpEqInsA m SB 26.78 -7.2 +6.6 +12.7/A SmCpEqInsIns SB 27.84 -7.2 +6.9 +13.2/A SmCpValA m SB 56.27 -5.2 ... +10.6/C SmCpValInstl SB 60.91 -5.2 +.3 +11.1/B TechOppsA m ST 25.13 -8.0 +10.2 +18.8/C USEqInsightsA m LB 49.33 -3.6 +5.8 +13.5/A USEqInsightsIns LB 50.96 -3.5 +6.1 +14.0/A USTxMgdEqA m LB 23.35 -4.6 +4.4 +11.8/CGoodHavenGoodHaven d MV 23.84 -.2 -1.4 +4.0/EGovernment StreetEq LG 76.66 -3.0 +5.3 +11.1/E MidCp MB 26.19 -5.7 +1.3 +12.0/AGreen CenturyBal d MA 26.63 -3.2 +1.4 +6.0/D Eq d LG 41.89 -4.4 +2.9 +11.8/DGreenspringGreenspring MA 23.92 -3.8 +1.2 +7.9/BGuggenheimHYA m HY 10.95 -.3 +.4 +6.5/A InvmGradeBdA m CI 18.17 -1.0 -.6 +3.5/A LgCpValA m LV 47.04 -1.5 +1.6 +11.6/B MidCpValA m SV 34.70 -4.5 +.9 +11.6/A MidCpValC m SV 24.96 -4.6 +.3 +10.7/B StylPlsLgCrA m LB 23.68 -3.2 +4.3 +13.5/A StylPlsMdGrA m MG 45.58 -8.4 +2.1 +10.9/C WldEqIncA m WS 15.08 -3.2 -.7 +7.9/CGuideMarkCorFISvc b CI 8.93 -1.2 -3.0 +.5/E EmMktsSvc b EM 14.02 -3.5 -15.1 +5.9/C LgCpCorSvc b LG 18.42 -5.1 +5.3 +10.9/E SmMidCpCorSvc b SB 15.47 -8.4 +4.0 +10.9/B WldexUSSvc b FB 8.99 -2.6 -5.4 +5.7/AGuideStone FundsAggresivAllcInv WS 12.40 -1.3 +1.3 +10.4 BalAllcInv CA 12.15 -.9 -.1 +5.7 CnsrvAllcInv XY 11.52 -.4 +.4 +3.7 EqIdxInstl LB 31.86 +.3 +9.3 +15.0 EqIdxInv LB 31.86 +.3 +9.1 +14.7 ExtnddDrBdIns CL 16.64 -1.3 -4.4 +3.7 ExtnddDrBdInv CL 16.65 -1.3 -4.6 +3.4 GrAllcInv AL 12.51 -1.1 +.7 +8.0 GrEqInstl LG 28.50 -2.3 +13.2 +15.9 GrEqInv LG 28.38 -2.4 +13.0 +15.6 IntlEqInstl FB 14.87 -.2 -5.4 +7.4 IntlEqInv FB 14.86 -.3 -5.6 +7.1 LowDurBdInstl CS 13.24 +.1 +.8 +1.3 LowDurBdInv CS 13.24 +.1 +.6 +1.0 MediumDurBdIns CI 14.13 -.7 -2.4 +1.5 MediumDurBdInv CI 14.13 -.8 -2.6 +1.2 SmCpEqInstl SB 19.45 -5.9 +5.9 +10.5 SmCpEqInv SB 19.42 -6.0 +5.7 +10.2 ValEqInstl LV 23.22 +.1 +3.6 +10.8 ValEqInv LV 23.22 +.1 +3.4 +10.6Guinness AtkinsonChinaHK d CH 22.00 -2.7 -17.1 +7.9/B GlbInvtrsInv LB 40.92 -7.7 -9.0 +10.8/DHSBCOppI MG 15.03 -7.7 +5.3 +12.0/BHancock HorizonBrknrdSmCpInv SB 70.75 -4.1 +4.2 +10.3HarborBdInstl CI 11.08 -.3 -1.9 +1.8/B CnvrtSecInstl d CV 10.51 -3.8 +3.1 +5.1/D CptlApprecAdmin b LG 73.23 -6.4 +7.3 +14.5/B CptlApprecInstl LG 74.66 -6.4 +7.5 +14.8/B CptlApprecInv b LG 71.83 -6.4 +7.2 +14.4/B HYBdInstl d HY 9.74 -.5 +1.1 +5.1/D IntlAdmin b FB 60.31 -3.2 -10.5 +1.8/E IntlGrInstl FG 14.12 -6.7 -10.7 +5.5/C IntlInstl FB 60.54 -3.2 -10.3 +2.0/E IntlInv b FB 59.89 -3.2 -10.6 +1.7/E LgCpValInstl LB 14.81 -4.5 -.4 +12.6/B LgCpValInv b LB 14.94 -4.5 -.7 +12.2/C MidCpGrInstl MG 11.04 -10.5 +7.1 +12.4/B MidCpValInstl MV 22.31 -5.9 -5.2 +6.9/D RlRetInstl IP 8.95 -1.2 -1.9 +1.7/B SmCpGrInstl SG 15.29 -7.4 +6.1 +11.9/D SmCpValInstl SB 35.48 -7.0 -2.3 +13.3/A SmCpValInv b SB 34.54 -7.1 -2.5 +12.9/AHarding LoevnerEmMktsAdv d EM 50.84 -3.6 -14.2 +7.1 GlbEqAdv d WS 37.83 -1.7 +1.8 +12.6 IntlEqInstl d FG 22.16 -.9 -2.7 +9.9HartfordBalA m MA 24.22 -1.1 +1.2 +7.6/B BalC m MA 24.22 -1.1 +.7 +6.8/C BalHLSIA MA 30.17 -2.1 +1.4 +7.9/B BalHLSIB b MA 30.57 -2.1 +1.2 +7.6/B BalIncA m CA 14.10 -1.1 -1.7 +6.9/A BalIncC m CA 13.90 -1.1 -2.3 +6.1/A BalIncI CA 14.11 -1.0 -1.4 +7.2/A BalIncR3 b CA 14.15 -1.1 -2.0 +6.6/A BalIncR4 b CA 14.16 -1.1 -1.7 +6.9/A CapAppHLSIA LG 45.07 -4.8 +2.1 +10.0/E CapAppHLSIB b LG 44.28 -4.8 +1.9 +9.7/E ChecksandBalsA m MA 9.53 -2.6 +1.5 +7.9/B ChecksandBalsC m MA 9.47 -2.6 +1.0 +7.1/B CnsrvAllcA m CA 10.34 -1.5 -1.0 +3.6/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 11, 2018

PAGE 51

CorEqA m LB 30.78 -3.2 +6.8 +11.8/C CorEqC m LB 28.09 -3.3 +6.2 +11.0/D CorEqY LB 31.22 -3.2 +7.1 +12.2/C CptlApprecA m LB 38.73 -5.2 +3.1 +9.8/E CptlApprecC m LB 29.97 -5.3 +2.5 +9.0/E CptlApprecI LB 38.93 -5.2 +3.3 +10.1/E CptlApprecR3 b LB 42.57 -5.3 +2.9 +9.4/E CptlApprecR4 b LB 43.90 -5.2 +3.1 +9.7/E CptlApprecY LB 45.04 -5.2 +3.4 +10.2/D DiscpEqHLSIA LB 15.03 -3.3 +6.8 +12.0/C DiscpEqHLSIB b LB 14.83 -3.3 +6.6 +11.8/C DivandGrA m LV 26.44 -1.5 +3.6 +12.0/A DivandGrC m LV 25.55 -1.6 +3.0 +11.2/B DivandGrHLSIA LV 22.31 -1.5 +3.9 +12.5/A DivandGrHLSIB b LV 22.16 -1.5 +3.7 +12.3/A DivandGrI LV 26.32 -1.5 +3.8 +12.3/A DivandGrR3 b LV 26.80 -1.5 +3.4 +11.7/B DivandGrR4 b LV 26.97 -1.5 +3.6 +12.0/A DivandGrR5 LV 27.08 -1.5 +3.8 +12.3/A DivandGrY LV 27.08 -1.5 +3.8 +12.4/A EmMktsEqY EM 8.55 -2.8 -13.9 +7.6/A EmMktsLclDbtI XP 5.52 +1.9 -10.8 +2.7/B EmMktsLclDbtY XP 5.48 +2.0 -10.8 +2.8/B EqIncA m LV 20.07 -1.9 +.1 +11.2/B EqIncC m LV 19.97 -1.9 -.5 +10.4/C EqIncI LV 19.96 -1.9 +.3 +11.5/B EqIncR3 b LV 20.10 -1.9 -.2 +10.8/B EqIncR4 b LV 20.12 -1.9 ... +11.2/B EqIncY LV 20.26 -1.9 +.3 +11.6/B FltngRtA m BL 8.74 +.6 +3.5 +5.3/B FltngRtC m BL 8.72 +.4 +2.8 +4.5/C FltngRtHiIncA m BL 10.07 +.7 +3.6 +6.0/A FltngRtHiIncC m BL 10.07 +.6 +3.0 +5.2/B FltngRtHiIncI BL 10.08 +.7 +3.8 +6.3/A FltngRtI BL 8.75 +.6 +3.7 +5.6/A FltngRtY BL 8.72 +.5 +3.6 +5.6/A GlbAllAsstA m IH 10.05 -3.6 -6.3 +4.6/C GlbAllAsstC m IH 9.88 -3.6 -6.9 +3.8/D GlbAllAsstI IH 10.11 -3.5 -6.1 +4.9/C GlbCptlApprecA m WS 18.12 -4.6 -3.6 +5.9/E GlbCptlApprecC m WS 16.52 -4.7 -4.2 +5.2/E GlbCptlApprecI WS 18.71 -4.6 -3.4 +6.2/D GlbGrHLSIA WS 26.77 -5.4 +4.9 +13.1/A GlbGrHLSIB b WS 26.51 -5.4 +4.7 +12.8/A GlbRlAsstY IH 9.40 +2.7 -.3 +5.9/A GrAllcA m AL 12.37 -3.1 +.2 +6.9/D GrAllcC m AL 12.12 -3.1 -.4 +6.1/E GrOppsA m LG 46.73 -9.0 +9.3 +13.3/C GrOppsC m LG 29.91 -9.1 +8.6 +12.4/D GrOppsHLSIA LG 36.89 -9.0 +9.8 +13.9/C GrOppsHLSIB b LG 35.17 -9.0 +9.6 +13.6/C GrOppsI LG 48.86 -9.0 +9.5 +13.5/C GrOppsR4 b LG 49.27 -9.0 +9.2 +13.2/C GrOppsY LG 52.11 -9.0 +9.6 +13.7/C HCA m SH 36.27 -4.2 +8.2 +9.1/B HCC m SH 29.53 -4.2 +7.5 +8.3/C HCHLSIA SH 22.91 -4.1 +8.5 +9.6/B HCI SH 38.10 -4.2 +8.4 +9.4/B HCY SH 41.45 -4.2 +8.5 +9.6/B HYA m HY 7.22 -.6 +.6 +5.5/C HYC m HY 7.20 -.6 ... +4.8/D HYHLSIA HY 7.77 -.5 +.7 +6.1/B HYHLSIB b HY 7.64 -.5 +.6 +5.8/B InPlusA m IP 10.37 -.9 -1.1 +1.1/C InPlusC m IP 9.91 -.9 -1.7 +.4/E InPlusI IP 10.56 -.8 -.9 +1.4/B IntlGrA m FG 14.14 -5.5 -7.9 +6.0/B IntlOppsA m FB 15.10 -4.2 -11.0 +3.0/D IntlOppsC m FB 13.13 -4.2 -11.5 +2.3/E IntlOppsHLSIA FB 15.26 -4.3 -10.9 +3.6/D IntlOppsHLSIB b FB 15.47 -4.3 -11.0 +3.3/D IntlOppsI FB 15.03 -4.2 -10.7 +3.3/D IntlOppsR4 b FB 15.61 -4.2 -11.0 +3.1/D IntlOppsR5 FB 15.78 -4.2 -10.7 +3.4/D IntlOppsY FB 15.88 -4.2 -10.7 +3.5/D IntlSmCoA m FR 14.74 -5.0 -11.8 +4.0/E IntlSmCoY FR 15.04 -5.0 -11.5 +4.5/E IntlValY FV 16.35 +.5 -7.3 +8.5/A MidCpA m MG 30.72 -8.9 +2.3 +11.2/C MidCpC m MG 22.41 -8.9 +1.7 +10.4/C MidCpHLSIA MG 37.67 -8.9 +2.6 +11.7/B MidCpHLSIB b MG 36.66 -8.9 +2.4 +11.4/C MidCpI MG 31.61 -8.9 +2.5 +11.5/B MidCpR3 b MG 34.07 -8.9 +2.0 +10.9/C MidCpR4 b MG 35.38 -8.9 +2.3 +11.2/C MidCpR5 MG 36.35 -8.9 +2.5 +11.5/B MidCpValA m MB 15.40 -4.5 -2.0 +7.1/D MidCpValHLSIA MB 11.54 -4.5 -1.7 +7.6/D MidCpValHLSIB b MB 11.45 -4.6 -1.9 +7.3/D MidCpY MG 36.68 -8.9 +2.6 +11.6/B ModAllcA m MA 12.02 -2.4 -.5 +5.5/E ModAllcC m MA 11.76 -2.5 -1.2 +4.7/E MuniOppsA m MI 8.37 -1.1 -.6 +2.0/A MuniOppsC m MI 8.38 -1.1 -1.1 +1.2/C MuniOppsI MI 8.39 -1.1 -.4 +2.2/A QualityValueA m LV 20.89 -1.2 +2.5 +9.5/D SchrEMEqA m EM 14.31 -3.2 -14.2 +7.8/A SchrEMEqI EM 14.30 -3.2 -14.1 +8.1/A SchrInStkI FB 12.43 -2.0 -6.1 +5.8/A SchrUSSCOpI SG 27.70 -5.7 +1.8 +11.1/D SchrUSSMCOpI MB 14.75 -4.7 -.4 +10.1/B ShrtDurA m CS 9.71 ... +.7 +1.7/A ShrtDurC m CS 9.71 ... +.1 +1.0/C ShrtDurI CS 9.73 +.1 +.9 +2.0/A SmCoA m SG 22.78 -10.8 +8.0 +10.3/E SmCoHLSIA SG 20.81 -11.2 +8.4 +11.0/D SmCoHLSIB b SG 19.20 -11.2 +8.2 +10.7/D SmCpCorA m SB 13.91 -8.2 +1.5 +8.2/D SmCpGrA m SG 57.36 -10.8 +2.7 +10.8/D SmCpGrHLSIA SG 31.25 -10.7 +3.1 +11.4/D SmCpGrHLSIB b SG 30.31 -10.8 +2.9 +11.1/D SmCpGrI SG 59.39 -10.8 +3.0 +11.1/D SmCpGrY SG 62.54 -10.7 +3.0 +11.3/D SmMidCpEqHLSIA SB 8.05 -7.7 +1.0 +9.4/D StkHLSIA LB 84.55 -2.4 +6.3 +11.7/C StkHLSIB b LB 84.35 -2.4 +6.1 +11.5/C StratIncA m MU 8.46 +.1 -1.0 +4.6/A StratIncC m MU 8.49 -.1 -1.7 +3.8/B StratIncI MU 8.49 +.1 -.8 +4.9/A TtlRetBdA m CI 9.94 -1.1 -2.3 +1.7/B TtlRetBdC m CI 9.99 -1.2 -3.0 +.9/D TtlRetBdHLSIA CI 10.61 -1.0 -2.1 +2.2/A TtlRetBdHLSIB b CI 10.56 -1.0 -2.2 +1.9/A TtlRetBdY CI 10.07 -1.0 -2.0 +2.1/A USGovtSecHLSIA CI 9.87 -.6 -1.0 +.4/E USGovtSecHLSIB b CI 9.86 -.7 -1.3 +.1/E UltrShrtBdHLSIA UB 10.06 +.1 +1.2 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 14.74 -2.1 +.2 +9.6/D ValHLSIB b LV 14.68 -2.1 ... +9.4/D WldBdA m IB 10.62 -.2 +1.7 +1.4/C WldBdC m IB 10.43 -.2 +1.2 +.7/D WldBdI IB 10.70 -.1 +2.1 +1.7/C WldBdY IB 10.72 -.1 +2.0 +1.8/CHeartlandSelValInv m MV 29.51 -2.3 +5.1 +11.8/A ValInv m SV 40.65 -4.2 -1.3 +7.5/E ValPlusInv m SV 34.21 -7.4 +2.9 +11.0/BHennessyCrnrstnGrInv b SB 22.92 -8.0 -5.1 +4.6/E CrnrstnLgGrInv b LV 12.35 -3.9 +.7 +9.9/C CrnrstnMC30Ins MB 18.14 -6.7 -10.5 +1.7/E CrnrstnMC30Inv b MB 17.62 -6.7 -10.7 +1.4/E CrnrstnValInv b LV 20.07 -.2 +1.9 +11.9/A EqandIncInstl MA 15.44 -.3 +3.3 +7.8 EqandIncInv b MA 16.37 -.3 +3.0 +7.4 FocInstl MG 89.56 -5.3 -1.2 +8.2/E FocInv b MG 87.01 -5.4 -1.5 +7.8/E GasUtilityInv b SU 29.55 ... +2.2 +6.0/E JapanInstl JS 37.29 +1.4 +4.2 +16.5/A JapanInv b JS 36.17 +1.3 +3.8 +16.0/A SmCpFinclInv b SF 23.98 -4.5 -.6 +10.5/C TtlRetInv b MA 13.78 +1.0 +3.3 +10.0/AHighlandFIA m CI 12.62 -.5 -.1 +2.7/A FIY CI 12.61 -.5 +.1 +2.9/A GlbAllcA m IH 8.73 -.5 +7.8 +6.6/A PremGrEqA m LG 26.25 -6.7 -2.8 +10.3/EHodgesRetail m MG 43.96 -9.9 -11.3 +7.0/E SmCpRetail m SB 20.13 -6.4 +3.9 +7.0/EHomesteadShrtTrmBd CS 5.17 +.2 +1.2 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.3 +.4/B SmCoStk SB 39.38 -10.2 -9.9 +4.6/E StkIdx LB 21.00 -3.0 +5.3 +13.1/B Val LV 56.03 -2.8 +2.2 +12.5/AHood RiverSmCpGrInstl d SG 42.00 -9.5 +11.2 +15.6/AHotchkis & WileyDiversValInstl LV 19.04 -2.1 +1.1 +11.4/B HYA m HY 11.79 -.2 +1.1 +6.3/B HYI d HY 11.87 -.1 +1.3 +6.6/A LgCpValA m LV 33.66 -2.2 +.7 +11.2/B LgCpValI LV 33.89 -2.2 +.8 +11.4/B MidCpValA m MV 38.03 -3.7 +2.7 +7.4/D MidCpValI MV 38.69 -3.7 +3.0 +7.7/D SmCpValA m SV 61.76 -5.3 +2.8 +7.8/D SmCpValI SV 62.19 -5.3 +3.0 +8.1/D ValOppsA m XM 30.66 -3.6 +4.0 +10.6/A ValOppsC m XM 28.40 -3.7 +3.4 +9.8/B ValOppsIns XM 30.66 -3.6 +4.2 +10.9/AHussmanStratGr d NE 6.19 -.2 -1.3 -10.0/E StratTtlRet d TV 11.55 +.5 -3.1 +1.4/EICMSmCo SB 34.01 -6.9 +2.9 +14.3/AICONEmMktsS EM 15.51 +1.5 -5.1 +4.5/D EngyS EE 12.76 +5.3 -.5 +1.6/C HCS SH 19.04 -.4 +16.6 +11.4/B InfrmatnTechS ST 15.85 -7.1 +.2 +15.5/D NatrlResS SN 15.76 +2.7 -1.5 +10.0/AINVESCOAmericanValA m MV 38.24 -4.3 +3.1 +7.0/D AmericanValC m MV 31.37 -4.4 +2.5 +6.3/E AsiaPacGrA m PJ 31.14 -3.9 -12.0 +6.7/C AsiaPacGrC m PJ 28.55 -3.9 -12.5 +5.9/D BalRkAllcA m IH 10.40 -1.2 -4.1 +4.4/D BalRkAllcC m IH 9.89 -1.3 -4.5 +3.7/E BalRkAllcR5 IH 10.57 -1.3 -3.9 +4.7/C BalRkAllcY IH 10.57 -1.2 -3.8 +4.7/C ChtrA m LB 17.96 -4.1 -.5 +6.9/E ChtrC m LB 16.81 -4.2 -1.1 +6.1/E ComStkA m LV 27.13 -1.4 +2.0 +11.9/A ComStkC m LV 27.13 -1.5 +1.4 +11.0/B CorpBdA m TW 6.95 -1.1 -3.1 +3.6/B CorpBdC m TW 7.00 -1.2 -3.8 +2.8/C DivIncA m LV 23.86 -.8 -.8 +7.9/E DivIncInv b LV 24.08 -.9 -.9 +7.9/E DiversDivA m LV 20.07 -1.9 +.1 +7.1/E DiversDivC m LV 19.82 -2.0 -.5 +6.3/E DiversDivInv b LV 20.06 -1.9 +.1 +7.1/E DvlpngMktsA m EM 31.07 +1.2 -17.4 +7.2/A DvlpngMktsC m EM 30.17 +1.2 -17.9 +6.4/B EndeavorA m MB 19.19 -5.2 -4.5 +8.0/D EngyA m EE 25.63 +4.0 +1.9 -1.8/D EngyC m EE 21.85 +3.9 +1.3 -2.6/E EngyInv b EE 25.52 +4.0 +1.8 -1.9/D EqWtSP500A m LB 61.22 -4.1 +2.1 +11.0/D EqWtSP500C m LB 58.43 -4.2 +1.5 +10.2/D EqWtSP500Y LB 61.88 -4.1 +2.3 +11.3/D EqandIncA m MA 10.83 -1.3 -.1 +8.3/A EqandIncC m MA 10.63 -1.3 -.7 +7.5/B EuropeanGrA m ES 36.11 -4.4 -12.5 +2.2/D EuropeanGrC m ES 33.47 -4.5 -13.0 +1.4/E EuropeanGrInv b ES 36.03 -4.5 -12.4 +2.3/D EuropeanSmCoA m ES 15.13 -4.8 -8.7 +7.8/A Exch LV 596.40 +.6 +5.4 +10.1/C FltngRtA m BL 7.60 +.8 +3.8 +5.4/B FltngRtC m BL 7.57 +.7 +3.4 +4.9/C GlbCorEqA m WS 15.14 -3.6 -6.5 +6.2/E GlbCorEqC m WS 14.34 -3.7 -7.1 +5.4/E GlbGrA m WS 30.00 -3.9 -6.2 +4.8/E GlbLwVlEqYldA m WS 13.17 -4.8 -4.0 +4.3/E GlbRlEsttA m GR 12.63 -4.3 -5.0 +2.5/D GlbSmMidCpGrA m SW 18.52 -4.4 -6.5 +5.6/E GldPrcMtlsA m SP 3.15 +2.6 -24.3 +1.4/E GldPrcMtlsInv b SP 3.17 +2.6 -24.2 +1.4/E GrAllcA m AL 15.78 -.6 +.5 +7.6 GrAllcC m AL 15.56 -.7 -.1 +6.8 GrandIncA m LV 26.76 -1.3 +.3 +11.1/B GrandIncC m LV 26.44 -1.4 -.3 +10.3/C HCA m SH 38.76 -1.2 +9.0 +5.1/D HCC m SH 26.81 -1.3 +8.4 +4.3/E HCInv b SH 38.77 -1.2 +9.0 +5.1/D HYA m HY 4.05 -.3 +.5 +4.9/D HYC m HY 4.03 -.6 -.3 +4.1/E HYInv b HY 4.05 -.3 +.6 +4.9/D HYMuniA m HM 9.75 -1.8 -.3 +4.2/B HYMuniC m HM 9.72 -1.9 -.8 +3.4/C HYR5 HY 4.03 -.5 +.5 +5.1/C IncomeA m MU 8.56 -.6 -1.3 +.3/E IntermTrmMnIncA m MI 10.83 -1.0 -.8 +1.8/B IntlAllcA m FB 10.96 -2.9 -10.2 +4.0/C IntlGrA m FG 32.71 -3.3 -9.8 +2.9/E IntlGrC m FG 29.94 -3.4 -10.3 +2.1/E IntlGrR5 FG 33.28 -3.3 -9.6 +3.2/E IntlSmCoA m FQ 17.12 -5.5 -11.4 +7.7/B LtdTrmMnIncA m MS 11.11 -.4 -.2 +.7/C LtdTrmMnIncA2 f MS 11.12 -.4 ... +.9/B MidCpCorEqA m MB 20.78 -5.1 -3.5 +6.1/E MidCpCorEqC m MB 12.25 -5.2 -4.1 +5.3/E MidCpCorEqR b MB 19.88 -5.1 -3.6 +5.8/E MidCpGrA m MG 39.53 -7.7 +4.7 +9.1/D MidCpGrC m MG 29.45 -7.7 +4.1 +8.3/E ModAllcA m MA 13.27 -.6 +.2 +6.2 ModAllcC m MA 13.16 -.6 -.4 +5.4 MuniIncA m ML 12.86 -1.5 -1.4 +2.2/B NYTxFrIncA m MY 14.96 -1.4 -1.5 +1.5/C PETxFrIncA m MP 15.75 -1.1 -1.0 +2.1/B QualIncA m CI 11.34 -1.0 -2.2 +.6/D RlEsttA m SR 20.63 -4.5 -2.1 +4.6/B RlEsttC m SR 20.51 -4.6 -2.7 +3.8/C SP500IdxA m LB 30.41 -3.1 +5.3 +13.1/B SP500IdxC m LB 29.23 -3.1 +4.7 +12.2/C SP500IdxY LB 30.81 -3.1 +5.5 +13.3/A SelCoA m SB 18.37 -6.0 -2.2 +10.7/C SelCoC m SB 15.39 -6.1 -2.8 +9.8/C ShTBdA m CS 8.46 ... +.4 +1.6/B ShTBdC b CS 8.46 -.1 +.2 +1.2/C ShrtDrInPrtA m IP 10.20 -.4 ... +.8/D SmCpDiscvA m SG 10.56 -9.0 +9.3 +11.7/D SmCpEqA m SB 15.35 -7.3 ... +7.2/E SmCpEqC m SB 12.28 -7.3 -.6 +6.4/E SmCpGrA m SG 39.06 -9.8 +4.7 +12.6/C SmCpGrInv b SG 41.06 -9.8 +4.7 +12.6/C SmCpGrR b SG 36.13 -9.9 +4.5 +12.3/C SmCpGrR5 SG 44.12 -9.8 +5.0 +13.0/C SmCpValA m SV 17.69 -6.6 -6.7 +7.6/E SmCpValC m SV 12.65 -6.6 -7.3 +6.8/E SummitP b LG 21.88 -5.0 +9.9 +15.1/A TechA m ST 49.04 -5.7 +10.9 +16.1/D TechC m ST 39.69 -5.8 +10.2 +15.3/D TechInv b ST 48.79 -5.7 +11.0 +16.2/D TechSectA m ST 24.51 -5.8 +11.0 +16.1/DIVAIntlA m FQ 16.57 -2.1 -7.1 +3.2/E IntlI d FQ 16.62 -2.1 -6.8 +3.5/E WldwideA m IH 18.42 -1.6 -2.4 +4.8/C WldwideC m IH 17.94 -1.7 -3.0 +4.1/D WldwideI d IH 18.50 -1.6 -2.2 +5.1/BIntrepidCptlInv m MA 11.34 -1.2 -4.7 +4.7/E EnduranceInv m SV 13.82 +.3 -2.3 +1.6/E361MgdFutsStratI FF 11.42 -2.6 -2.5 +.4/B MgdFutsStratInv b FF 11.23 -2.6 -2.7 +.1/CInvestEdBal m MA 11.64 -2.7 -.1 +6.4/C Cnsrv m CA 10.66 -2.0 -.2 +4.0/D Gr m AL 12.62 -3.1 +.1 +8.0/CIronBridgeSMIDCp MG 12.20 -7.9 +7.4 +10.2/D SmCp SG 18.35 -7.2 +7.2 +9.8/EIronclad FundsMgdRk d XR 10.83 -1.2 +6.3 +4.0/DIvyAsstStratA m IH 23.85 -1.9 +.8 +3.5/E AsstStratB m IH 22.41 -1.9 +.2 +2.7/E AsstStratC m IH 22.57 -2.0 +.2 +2.7/E AsstStratI IH 24.15 -1.9 +1.0 +3.8/E AsstStratR b IH 23.58 -1.9 +.5 +3.2/E AsstStratY b IH 23.91 -1.9 +.8 +3.5/E BalA m MA 25.43 -2.4 +3.0 +5.4/E BalB m MA 25.16 -2.4 +2.4 +4.7/E BalC m MA 25.25 -2.4 +2.5 +4.7/E CorEqA m LG 15.47 -4.0 +5.8 +10.3/E CorEqC m LG 13.23 -4.0 +5.2 +9.4/E EmMktsEqA m EM 17.07 -3.5 -19.0 +6.5/B EmMktsEqC m EM 14.60 -3.6 -19.4 +5.7/C EmMktsEqI EM 17.66 -3.5 -18.7 +6.9/B EmMktsEqY b EM 17.40 -3.5 -19.0 +6.5/B EngyA m EE 12.65 +5.9 +2.2 +.1/C EuropeanOppsA m ES 30.71 -2.4 -6.0 +3.2/C EuropeanOppsI ES 31.06 -2.3 -5.7 +3.7/C GlbBdA m MU 9.50 -.1 -1.2 +3.3/C GlbBdI MU 9.50 ... -1.0 +3.6/C GlbGrA m WS 47.30 -3.8 +3.9 +8.5/C GlbGrI WS 48.34 -3.8 +4.2 +8.8/B GlbIncAllcA m IH 15.00 -.9 -1.3 +5.4/B GlbIncAllcI IH 15.14 -.8 -1.0 +5.7/B HiIncA m HY 7.41 -.1 +3.0 +6.8/A HiIncB m HY 7.41 -.2 +2.4 +6.0/B HiIncC m HY 7.41 -.2 +2.5 +6.0/B HiIncI HY 7.41 -.1 +3.2 +7.0/A HiIncY b HY 7.41 -.1 +3.1 +6.8/A IntlCorEqA m FB 18.60 -1.6 -8.1 +4.2/C IntlCorEqC m FB 16.49 -1.7 -8.5 +3.5/D IntlCorEqI FB 18.76 -1.6 -7.7 +4.5/C IntlCorEqY b FB 18.74 -1.6 -8.0 +4.2/C LgCpGrA m LG 24.16 -4.9 +11.0 +14.3/B LgCpGrC m LG 20.05 -4.9 +10.4 +13.5/C LgCpGrI LG 25.42 -4.9 +11.3 +14.6/B LtdTrmBdA m CS 10.58 -.1 -.4 +1.0/C LtdTrmBdI CS 10.58 -.1 -.2 +1.2/C MgdIntlOppsA m FB 10.94 -2.3 -8.0 +4.6/B MicroCpGrA m SG 30.14 -12.1 +19.2 +11.8/D MidCpGrA m MG 25.31 -8.5 +10.4 +13.6/A MidCpGrC m MG 21.48 -8.6 +9.8 +12.8/B MidCpGrI MG 27.29 -8.5 +10.7 +13.9/A MidCpGrR b MG 24.64 -8.5 +10.1 +13.2/A MidCpGrY b MG 26.44 -8.5 +10.4 +13.6/A MuniBdA m MI 11.51 -.6 -.4 +1.5/C MuniHiIncA m HM 4.97 -.8 +.9 +2.5/E MuniHiIncC m HM 4.97 -.9 +.3 +1.8/E MuniHiIncI HM 4.97 -.8 +1.1 +2.7/D NaturalResA m SN 15.12 +2.8 -3.6 +1.1/E NaturalResI SN 15.85 +2.8 -3.2 +1.7/D PzenaIntlValA m WS 17.53 -1.8 -7.2 +4.7/E SciAndTechA m ST 67.82 -6.7 +6.7 +12.9/E SciAndTechC m ST 58.11 -6.7 +6.1 +12.1/E SciAndTechY b ST 71.53 -6.7 +6.7 +12.9/E SciandTechI ST 74.67 -6.6 +6.9 +13.2/E SciandTechR b ST 65.98 -6.7 +6.4 +12.5/E SecCrBdA m CI 10.34 -.9 -1.8 +2.1/A SecReEsSecsA m SR 23.52 -4.2 -2.2 +3.3/D SecReEsSecsY b SR 23.56 -4.2 -2.0 +3.5/D SmCpGrA m SG 19.44 -10.2 +9.1 +14.9/B SmCpGrC m SG 15.56 -10.3 +8.5 +14.1/B SmCpGrInstl SG 25.46 -10.2 +9.4 +15.2/A SmCpGrY b SG 24.01 -10.2 +9.1 +15.0/B SmCpValA m SB 19.81 -9.1 +4.3 +13.6/A TxMgdEqA m LG 27.26 -5.2 +10.4 +13.0/C ValA m LV 24.70 -3.3 +4.2 +8.7/EJPMorganCATaxFrBdA m MF 10.50 -1.0 -.9 +.9/D CATaxFrBdC m MF 10.41 -1.1 -1.3 +.4/E CATaxFrBdI MF 10.27 -1.0 -.9 +1.0/D CPBondA m CI 7.93 -1.1 -2.3 +1.5/B CPBondC m CI 7.98 -1.1 -2.8 +.8/D CPBondI CI 7.93 -1.1 -2.0 +1.7/B CPBondR6 CI 7.93 -1.1 -2.0 +1.8/B CoreBondA m CI 11.11 -1.0 -2.3 +.8/D CoreBondC m CI 11.18 -1.1 -2.8 +.2/E CoreBondI CI 11.10 -1.0 -2.1 +1.0/C CoreBondR5 CI 11.09 -.9 -2.0 +1.1/C CoreBondR6 CI 11.12 -.9 -1.9 +1.2/C DiversiedA m MA 16.97 -2.8 -3.0 +6.2/D DiversiedI MA 17.07 -2.8 -2.7 +6.4/C DiversiedL MA 17.04 -2.8 -2.6 +6.6/C EmMktsEqA m EM 24.27 -3.6 -16.6 +7.1/B EmMktsEqC m EM 23.50 -3.6 -17.0 +6.5/B EmMktsEqI EM 24.88 -3.6 -16.5 +7.3/A EmMktsEqL EM 25.07 -3.6 -16.4 +7.5/A EqIncA m LV 17.40 -2.0 +2.9 +11.8/A EqIncI LV 17.69 -2.0 +3.1 +12.1/A EquityIndexA m LB 42.72 -3.1 +5.4 +13.2/A EquityIndexC m LB 42.33 -3.1 +4.9 +12.5/B EquityIndexI LB 42.77 -3.1 +5.6 +13.5/A EurpDnycA m ES 23.74 -5.8 -10.7 +.9/E EurpDnycI ES 24.23 -5.8 -10.5 +1.2/E EurpDnycL ES 24.45 -5.7 -10.5 +1.3/E GovernmentBondI GI 10.08 -1.1 -2.0 +.3/A GrowthAdvtgA m LG 21.55 -7.2 +9.6 +15.4/A GrowthAdvtgI LG 22.19 -7.2 +9.7 +15.6/A GrowthAndIncA m LV 50.83 -2.6 +2.2 +11.8/A HighYieldA m HY 7.15 -.4 +1.0 +5.4/C HighYieldC m HY 7.17 -.3 +.6 +5.0/D HighYieldI HY 7.19 -.4 +1.2 +5.7/B HighYieldR5 HY 7.21 -.2 +1.3 +5.8/B HighYieldR6 HY 7.20 -.2 +1.4 +5.9/B IntermTxFrBdA m MI 10.65 -.9 -1.3 +.6/E IntermTxFrBdI MI 10.46 -.9 -1.1 +.9/D IntlAdvgA m FB 20.21 -2.0 -8.3 +3.5/D IntlAdvgI FB 21.04 -2.0 -8.2 +3.9/D IntlEqA m FB 15.95 -2.7 -11.6 +3.8/D IntlEqI FB 16.21 -2.7 -11.5 +4.1/C IntlRsrchEnhEqA m FB 17.38 -1.5 -7.3 +4.6/B IntlRsrchEnhEqI FB 17.60 -1.5 -7.2 +4.9/B IntlValueA m FV 12.96 +.2 -9.4 +2.9/D IntlValueI FV 13.29 +.3 -9.2 +3.1/C IntlValueL FV 13.23 +.3 -9.2 +3.3/C IntrepidAmrA m LB 41.84 -3.8 +4.8 +12.0/C IntrepidAmrI LB 43.07 -3.8 +5.0 +12.3/B IntrepidGrR5 LG 60.00 -5.6 +7.3 +15.4/A IntrepidGrowthA m LG 59.71 -5.7 +6.9 +14.9/B IntrepidGrowthI LG 60.71 -5.6 +7.1 +15.2/A IntrepidMidCapA m MB 22.53 -4.8 -.1 +8.8/C IntrepidMidCapC m MB 19.00 -4.9 -.5 +8.2/C IntrepidMidCapI MB 23.78 -4.8 +.1 +9.1/C IntrepidValueA m LV 35.22 -2.9 +3.2 +9.8/D IntrepidValueI LV 35.39 -2.9 +3.4 +10.0/C IntrepidValueR5 LV 35.50 -2.9 +3.5 +10.2/C InvCnsrvGrA m CA 12.51 -1.5 -.8 +4.1/D InvCnsrvGrC m CA 12.45 -1.6 -1.3 +3.5/E InvCnsrvGrI CA 12.58 -1.5 -.7 +4.4/D InvGrIncA m AL 17.28 -2.8 -.2 +7.7/C InvGrIncC m AL 16.79 -2.8 -.5 +7.1/D InvGrIncI AL 17.01 -2.7 +.1 +8.0/C InvestorBalA m MA 15.19 -2.1 -.5 +6.1/D InvestorBalC m MA 14.95 -2.2 -.9 +5.5/E InvestorBalI MA 15.22 -2.1 -.2 +6.4/C InvestorGrowthA m XM 20.60 -3.4 -.3 +9.5/B InvestorGrowthC m XM 19.23 -3.4 -.7 +8.9/C InvestorGrowthI XM 21.04 -3.4 -.1 +9.8/B LCapGrA m LG 42.32 -6.4 +12.5 +16.1/A LCapGrI LG 42.76 -6.3 +12.7 +16.3/A LargeCapValueA m LV 15.35 -1.9 -2.1 +12.1/A LargeCapValueI LV 15.09 -1.8 -1.9 +12.3/A LtdDurBdA m CS 9.96 +.1 +.9 +1.1/C LtdDurBdI CS 9.95 ... +1.0 +1.3/B LtdDurBdR6 CS 9.97 ... +1.2 +1.5/B MCapValA m MB 39.04 -4.7 -.9 +8.2/C MCapValC m MB 37.43 -4.7 -1.3 +7.6/D MCapValI MB 39.52 -4.7 -.8 +8.4/C MCapValL MB 40.05 -4.7 -.6 +8.7/C MidCapEquityI MG 51.70 -7.0 +1.7 +9.6/D MidCapGrowthA m MG 30.20 -9.3 +3.7 +10.0/D MidCapGrowthC m MG 23.83 -9.4 +3.2 +9.4/D MidCapGrowthI MG 34.73 -9.3 +3.9 +10.3/D MktExpnEnhIdxA m SB 11.32 -6.9 -.1 +10.9/B MktExpnEnhIdxI SB 11.48 -7.0 +.1 +11.1/B MortgBackedScA m CI 11.08 -.7 -.9 +1.1/C MortgBackedScI CI 10.80 -.7 -.8 +1.3/C MortgBackedScR6 CI 10.79 -.7 -.7 +1.5/B MunicipalIncA m MI 9.38 -.9 -1.4 +1.0/D MunicipalIncI MI 9.31 -.8 -1.2 +1.2/D NYTxFrBdA m MN 6.57 -1.0 -1.5 +.6/E NYTxFrBdC m MN 6.56 -1.0 -2.0 .../E NYTxFrBdI MN 6.60 -1.0 -1.3 +.8/D RealtyIncomeL SR 12.66 -5.3 -3.1 +2.3/E RsrchMktNetrlL NE 15.54 +.8 +2.8 +2.1/B ScapEqA m SB 51.75 -7.3 +4.3 +12.7/A ScapEqC m SB 38.56 -7.3 +3.9 +12.2/B ScapEqI SB 59.77 -7.2 +4.5 +13.0/A ScapEqR5 SB 59.97 -7.2 +4.6 +13.2/A ShDurBdA m CS 10.64 -.1 ... +.3/E ShDurBdI CS 10.65 -.1 +.1 +.5/D ShDurBdR6 CS 10.65 ... +.3 +.7/D SmCpBldA m SG 25.40 -10.0 +9.8 +18.9/A SmCpBldI SG 29.12 -10.0 +10.0 +19.2/A SmallCapCoreR5 SB 54.96 -8.2 +3.1 +12.0/B SmallCapGrowthA m SG 17.40 -12.7 +8.2 +18.3/A SmallCapGrowthI SG 19.20 -12.6 +8.4 +18.6/A SmallCapGrowthL SG 19.78 -12.6 +8.6 +18.7/A SmallCapValueA m SV 29.00 -5.9 +.7 +9.2/C SmallCapValueI SV 30.75 -5.8 +.9 +9.5/C SmallCapValueR5 SV 30.76 -5.9 +1.0 +9.6/C SmallCapValueR6 SV 30.80 -5.8 +1.1 +9.7/B SmtRetr2020A m TE 19.06 -2.2 -2.2 +5.3/D SmtRetr2020I TE 19.13 -2.1 -2.1 +5.4/C SmtRetr2020R5 TE 19.15 -2.1 -2.0 +5.5/C SmtRetr2030A m TH 20.68 -2.8 -2.5 +6.8/D SmtRetr2030I TH 20.73 -2.8 -2.4 +6.9/C SmtRetr2030R5 TH 20.79 -2.8 -2.2 +7.1/C SmtRetr2040A m TJ 21.77 -3.4 -2.9 +7.7/D SmtRetr2040I TJ 21.84 -3.4 -2.8 +7.9/D SmtRetr2040R5 TJ 21.89 -3.4 -2.7 +8.0/C SmtRetrIncI RI 17.97 -1.8 -2.0 +4.3/A SmtRetrIncR5 RI 18.00 -1.8 -1.9 +4.4/A TaxAwareEqI LB 34.96 -3.6 +5.2 +13.9/A TaxAwrRlRetI MS 9.29 -.7 +.1 +1.9/A TaxFreeBondA m ML 11.54 -1.5 -1.9 +1.6/D TaxFreeBondI ML 11.49 -1.5 -1.7 +1.8/D USEquityA m LB 17.03 -2.7 +5.3 +13.0/B USEquityC m LB 16.52 -2.8 +4.9 +12.4/B USEquityI LB 17.07 -2.7 +5.5 +13.2/A USEquityL LB 17.09 -2.7 +5.6 +13.4/A USEquityR5 LB 17.10 -2.6 +5.7 +13.4/A USLCpCrPlsA m LB 30.93 -3.3 +4.5 +12.4/B USLCpCrPlsC m LB 29.40 -3.4 +4.1 +11.8/C USLCpCrPlsI LB 31.37 -3.3 +4.7 +12.7/B USLCpCrPlsR5 LB 31.52 -3.3 +4.8 +12.9/B USRsrchEnhEqI LB 29.30 -3.2 +4.5 +12.1/C USRsrchEnhEqL LB 29.25 -3.2 +4.5 +12.1/C USRsrchEnhEqR6 LB 29.26 -3.2 +4.6 +12.2/C USSmallCompI SB 18.98 -7.5 +1.5 +9.7/D USSmallCompL SB 18.98 -7.5 +1.6 +9.9/C ValueAdvtgA m LV 35.93 -3.7 +.3 +9.4/D ValueAdvtgC m LV 35.70 -3.7 -.1 +8.9/D ValueAdvtgI LV 36.18 -3.7 +.4 +9.7/D ValueAdvtgL LV 36.21 -3.7 +.6 +9.9/CJacobInternetInv m ST 4.62 -12.2 +4.3 +14.5/EJames AdvantageBalGldRnR b CA 22.69 -3.5 -5.0 +1.1/EJanus HendersonBalancedC m MA 33.83 -2.5 +4.3 +8.7/A BalancedS b MA 34.13 -2.5 +4.8 +9.3/A BalancedT MA 34.18 -2.5 +5.0 +9.6/A ContrarianT MB 20.39 -4.5 +7.9 +6.9/D EnterpriseS b MG 121.46 -7.0 +6.0 +14.7/A EnterpriseT MG 124.26 -7.0 +6.2 +15.0/A EuropeanFocusA m ES 29.55 -.8 -12.4 -2.6 EuropeanFocusC m ES 27.62 -.8 -12.9 -3.4 FlexibleBondT CI 9.88 -1.1 -2.4 +.9/D FortyA m LG 34.64 -5.1 +9.8 +14.3/B FortyS b LG 33.34 -5.1 +9.6 +14.2/B GlobalEqIncA m FV 6.93 -.6 -7.2 +4.2 GlobalEqIncC m FV 6.88 -.8 -7.8 +3.5 GlobalLifeSciT SH 61.35 -4.0 +12.3 +7.5/C GlobalResearchS b WS 80.36 -4.1 +.5 +8.3/C GlobalResearchT WS 79.31 -4.1 +.7 +8.6/C GlobalSelectT WS 16.40 -4.1 -2.7 +8.9/B GlobalTechT ST 33.21 -7.9 +8.3 +22.2/A GrowthAndIncT LB 57.48 -2.1 +5.6 +15.2/A High-YieldT HY 8.14 -.5 +.3 +5.2/C MidCapValueS b MV 16.81 -2.9 -1.4 +9.5/B MidCapValueT MV 16.70 -2.9 -1.2 +9.8/B OverseasS b FB 29.83 -4.1 -8.6 +2.0/E OverseasT FB 29.89 -4.1 -8.4 +2.3/E ResearchT LG 49.84 -5.2 +7.4 +12.1/D Short-TermBondT CS 2.98 +.2 +.6 +.9/C SmallCapValueL SV 23.15 -5.1 -2.0 +11.1/A SmallCapValueT SV 22.45 -5.2 -2.2 +10.9/B VITBalInstl MA 35.44 -2.4 +5.0 +9.7/A VITEntrprsInstl MG 71.84 -7.1 +6.7 +15.7/A VITFlexBdInstl CI 11.23 -1.1 -2.3 +.9/D VITFortyInstl LG 38.22 -5.1 +10.7 +15.1/A VITGlRsrchInstl WS 51.31 -4.1 +.9 +8.7/B VITOvrsInstl FB 29.04 -4.0 -8.1 +2.5/E VITRsrchInstl LG 37.31 -5.2 +7.6 +12.5/D VentureT SG 81.72 -9.1 +7.0 +12.7/CJensenQualGrI LG 50.21 -3.0 +8.5 +15.5/A QualGrJ b LG 50.20 -3.0 +8.3 +15.2/AJohn HancockAbsRetCcyI CR 9.02 -.2 -5.9 +1.1/C AbsRetCcyR6 CR 9.11 -.2 -5.9 +1.2/B BalA m MA 20.60 -1.9 +1.9 +7.7/B BalC m MA 20.57 -2.0 +1.3 +7.0/B BalI MA 20.58 -1.9 +2.1 +8.1/A BdA m CI 15.16 -1.0 -2.2 +2.0/A BdC m CI 15.16 -1.1 -2.7 +1.3/C BdI CI 15.16 -1.0 -2.0 +2.3/A BdR6 CI 15.18 -1.0 -1.9 +2.4/A CATxFrIncA m MC 10.49 -1.1 -1.4 +2.2/B ClassicValA m LV 32.76 -1.5 -2.9 +11.1/B ClassicValI LV 32.86 -1.5 -2.8 +11.4/B CorBd1 b CI 12.38 -1.2 -2.7 +.7/D CptlAprc1 b LG 17.18 -6.5 +7.5 +14.7/B CptlAprcNAV LG 17.23 -6.5 +7.6 +14.8/B DiscpValA m LV 23.02 -1.2 +2.2 +11.1/B DiscpValC m LV 21.59 -1.3 +1.6 +10.3/C DiscpValI LV 22.36 -1.2 +2.4 +11.4/B DiscpValI2 LV 22.36 -1.2 +2.4 +11.4/B DiscpValMCA m MB 22.11 -3.5 -1.5 +9.4/C DiscpValMCC m MB 22.10 -3.5 -2.0 +8.6/C DiscpValMCI MB 23.00 -3.5 -1.3 +9.7/B DiscpValMCR2 b MB 22.87 -3.5 -1.6 +9.2/C DiscpValMCR6 MB 23.01 -3.5 -1.2 +9.8/B DiscpValR4 b LV 22.35 -1.2 +2.3 +11.2/B DiscpValR5 LV 22.40 -1.2 +2.4 +11.4/B DiscpValR6 LV 22.40 -1.2 +2.4 +11.5/B EmMktsA m EM 10.21 -4.2 -15.6 +5.3/C EmMktsI EM 10.21 -4.1 -15.4 +5.7/C EmMktsNAV EM 10.22 -4.1 -15.3 +5.8/C EqInc1 b LV 20.35 -2.1 +.9 +11.6/B FdmtlLgCpCorA m LB 48.78 -4.7 -.1 +10.7/D FdmtlLgCpCorC m LB 43.31 -4.8 -.7 +9.9/E FdmtlLgCpCorI LB 50.99 -4.7 +.1 +11.0/D FinclIndsA m SF 20.08 -3.6 +.6 +11.1/C FltngRtIncA m BL 8.42 +.3 +2.7 +4.2/D FltngRtIncC m BL 8.46 +.2 +2.1 +3.4/E FltngRtIncI BL 8.42 +.3 +2.9 +4.4/C GlbAbsRetStrA m AM 9.97 -.3 -4.5 -1.1 GlbAbsRetStrC m AM 9.79 -.3 -5.0 -1.8 GlbAbsRetStrI AM 10.07 -.3 -4.3 -.8 GlbAbsRetStrR6 AM 10.10 -.2 -4.2 -.7 GlbBd1 b IB 12.56 -.9 -2.1 +2.6/B GlbholderYldA m WS 11.06 -1.3 -3.6 +4.9/E GlbholderYldC m WS 11.07 -1.4 -4.2 +4.2/E GlbholderYldI WS 11.10 -1.3 -3.4 +5.2/E GovtIncA m GI 8.89 -1.2 -2.7 -.4/D HY1 b HY 8.03 -.4 +2.0 +6.3/B HYA m HY 3.39 -.7 +.7 +6.0/B HYC m HY 3.39 -.8 +.4 +5.2/C HYI HY 3.39 -.4 +1.2 +6.3/B HYMuniBdA m HM 7.74 -1.2 -.6 +3.1/D IncA m MU 6.15 -.2 -2.3 +1.5/E IncC m MU 6.15 -.3 -2.8 +.7/E IncI MU 6.14 -.2 -2.1 +1.8/E IntlGrA m FG 25.95 -6.1 -6.1 +7.1/B IntlGrI FG 26.05 -6.1 -5.9 +7.4/B IntlSmCp1 b FA 20.64 -2.8 -8.5 +5.4 IntlVal1 b FV 15.97 -.6 -7.1 +4.4/B IntlValNAV FV 15.93 -.6 -7.1 +4.4/B InvmGradeBdA m CI 10.00 -1.1 -2.2 +1.2/C MidCpStk1 b MG 22.98 -10.2 +7.5 +11.7/B MlMg2010Lftm1 b TA 9.05 -1.5 -1.3 +5.2/A MlMg2015Lftm1 b TD 9.51 -1.7 -1.1 +5.8/B MlMg2015LftmA m TD 9.50 -1.7 -1.3 +5.4/C MlMg2020Lftm1 b TE 10.34 -2.0 -1.0 +6.6/A MlMg2020LftmA m TE 10.34 -2.0 -1.2 +6.2/A MlMg2025Lftm1 b TG 11.03 -2.4 -.9 +7.4/A MlMg2025LftmA m TG 11.05 -2.5 -1.3 +7.0/B MlMg2030Lftm1 b TH 11.37 -2.7 -1.0 +8.1/A MlMg2030LftmA m TH 11.38 -2.8 -1.2 +7.7/B MlMg2035Lftm1 b TI 11.89 -3.2 -1.0 +8.7/B MlMg2035LftmA m TI 11.80 -3.2 -1.3 +8.3/B MlMg2040Lftm1 b TJ 12.01 -3.5 -1.0 +9.1/A MlMg2040LftmA m TJ 11.94 -3.4 -1.2 +8.7/B MlMg2045Lftm1 b TK 11.86 -3.5 -.9 +9.2/B MlMg2045LftmA m TK 11.77 -3.5 -1.3 +8.8/C MlMg2050Lftm1 b TN 12.65 -3.5 -1.0 +9.1/B MltIdx2020Prs1 b TE 11.49 -1.1 -1.5 +3.1/E MltIdx2025Prs1 b TG 12.85 -1.7 -1.1 +5.0/E MltIdx2030Prs1 b TH 13.82 -2.1 -.8 +6.8/D MltIdx2035Prs1 b TI 14.40 -.4 +1.5 +8.6 MltIdx2040Prs1 b TJ 14.76 -2.6 -.3 +8.6/B MltIdx2045Prs1 b TK 14.92 -2.6 -.3 +8.9/B MltIdx2050Prs1 b TN 13.26 -2.7 -.3 +8.9/B MltIdxIncPrs1 b RI 11.00 -.8 -.5 +2.1/E MltMgLsAgr1 b XM 16.23 -4.0 -1.3 +9.0/C MltMgLsAgrA m XM 16.26 -4.1 -1.6 +8.6/C MltMgLsAgrC m XM 16.22 -4.1 -2.1 +7.8/D MltMgLsBl1 m MA 14.97 -2.5 -1.4 +6.1/D MltMgLsBl5 MA 14.89 -2.4 -1.1 +6.6/C MltMgLsBlA b MA 14.88 -2.5 -1.1 +6.5/C MltMgLsBlC m MA 14.97 -2.6 -2.0 +5.4/E MltMgLsBlR6 MA 14.88 -2.5 -1.2 +6.5/C MltMgLsCns1 b XY 12.57 -1.0 -1.9 +3.3/C MltMgLsCnsA m XY 12.60 -1.1 -2.2 +2.9/D MltMgLsCnsC m XY 12.60 -1.1 -2.7 +2.2/E MltmgLsMd1 b CA 13.39 -1.7 -1.6 +4.9/C MltmgLsMd5 CA 13.38 -1.6 -1.5 +5.0/B MltmgLsMdA m CA 13.43 -1.7 -1.8 +4.6/C MltmgLsMdC m CA 13.43 -1.8 -2.4 +3.8/E MltmgrLsGr1 b AL 15.88 -3.2 -1.2 +7.7/C MltmgrLsGr5 AL 15.86 -3.2 -1.2 +7.8/C MltmgrLsGrA m AL 15.91 -3.3 -1.5 +7.3/D MltmgrLsGrC m AL 15.85 -3.3 -2.0 +6.6/D NatrlRes1 b SN 12.24 +3.3 -4.2 +3.7/C NewOpps1 b SB 29.40 -7.8 +2.4 +10.6/C RegionalBankA m SF 28.04 -5.6 +2.0 +17.6/A RegionalBankC m SF 26.63 -5.7 +1.5 +16.8/A RlEsttSec1 b SR 12.34 -4.1 -.4 +5.4/B RlRetBd1 b IP 10.72 -1.4 -2.2 +1.3/B SmCoVal1 b SB 29.09 -6.0 +2.2 +13.2/A StratIncOppsA m MU 10.26 -.3 -3.0 +2.0/E StratIncOppsC m MU 10.26 -.3 -3.5 +1.3/E StratIncOppsI MU 10.26 -.3 -2.8 +2.3/E TtlRetNAV CI 13.05 -.4 -1.7 +1.9/B TxFrBdA m ML 9.40 -1.4 -1.6 +1.6/D USGlbLdrsGrA m LG 49.40 -5.0 +8.7 +12.1/D USGlbLdrsGrC m LG 41.73 -5.1 +8.1 +11.2/E USGlbLdrsGrI LG 53.01 -5.0 +8.9 +12.4/D USGr1 b LG 11.40 -5.2 +12.9 +15.9/A USGrA m LG 11.42 -5.1 +12.6 +15.5/A USGrI LG 11.40 -5.2 +12.9 +15.8/A USHYBd1 b HY 11.02 -.4 +1.2 +6.2/B sBlueChipGr1 b LG 39.51 -5.7 +9.1 +16.3/AKLAllcInstl IH 13.96 -.6 -8.0 +3.8/EKeeleySmCpDivValI SV 18.40 -5.1 -.2 +10.8/B SmCpValA m SB 31.16 -6.7 -1.4 +5.4/E SmCpValI SB 31.62 -6.8 -1.2 +5.7/EKellnerSmMidCpValI SB 14.11 -6.2 -2.3 +9.6/DKempnerMlCpDepValIns LV 10.64 -1.4 +2.6 +8.8/DKineticsInternetNoLoad d LG 42.99 -6.2 -17.6 +9.8/E ParadigmInstl d MG 56.75 -2.5 +16.7 +19.9/A ParadigmNoLoad d MG 56.31 -2.5 +16.5 +19.6/A SmCptlOppsNLd d SB 61.44 -1.1 +19.9 +21.0/AKirr MarbachPtnrsVal m MG 24.11 -5.5 -3.4 +6.3/ELKCMAqnsCthlcEq m LG 17.90 -5.4 +4.1 +10.7/E EqInstl d LG 27.78 -4.9 +6.8 +13.2/C FI d TW 10.44 -.4 -.6 +1.5/E SmCptlEqIns d SG 20.12 -10.1 +9.1 +10.3/ELSVValEq LV 28.02 -4.0 -3.2 +10.2/CLaudusIntlMktMtrsInv FG 23.70 -5.7 -10.6 +5.8/B IntlMktMtrsSel FG 23.68 -5.7 -10.5 +6.0/B SCMktMtrsInv SB 18.23 -8.3 -1.0 +8.2/D USLgCpGr LG 21.47 -6.1 +11.0 +15.9/ALazardDevMEqIns EM 11.67 -2.7 -18.8 +7.7/A EMDbtInstl EB 7.35 +1.9 -8.8 +2.5/D EMEqBlndInstl EM 10.46 -3.6 -19.1 +6.0/C EMEqInstl EM 16.56 +.1 -17.0 +5.4/C EMEqOpen b EM 17.00 +.1 -17.2 +5.1/C EMMltAsstInstl EM 8.08 -1.6 -16.1 +2.4/E GlbLtdInfrsIns XO 15.35 -1.1 +.3 +10.1/A GlbLtdInfrsOpn b XO 15.36 -1.2 +.1 +9.8/A IntlEqInstl FB 18.22 -2.0 -6.7 +2.5/E IntlEqOpen b FB 18.38 -2.1 -6.9 +2.2/E IntlSmCpEqInstl FR 11.78 -6.4 -12.7 +5.6/D IntlStratEqIns FG 14.99 -3.3 -4.5 +4.5/D IntlStratEqOpen b FG 15.08 -3.3 -4.7 +4.2/D OpporStrInstl TV 9.98 -4.1 -4.2 +5.5/B USCorpIncInstl HY 4.68 -.9 -.8 +4.0/E USEqConcntrIns LB 15.31 -4.4 +2.1 +9.1/E USEqSelInstl LB 13.04 -2.3 +7.4 +11.1/D USRltyEqOpen b SR 18.26 -4.6 -3.0 +3.8/C USSmMidCpEqIns SB 14.57 -7.1 +1.1 +9.6/DLee Financial GroupHawaiiMuniInv b SI 10.76 -.9 -1.5 +1.0/CLeutholdCorInvmInstl d TV 20.13 -2.6 -1.7 +5.7/B CorInvmRetail d TV 20.10 -2.6 -1.9 +5.6/B GlbInstl d IH 8.99 -1.6 -6.7 +3.3/E GrizzlyShrt BM 18.97 +7.5 -6.1 -13.2/ALitman GregoryMtrsEqInstl LG 19.22 -5.1 +.6 +10.9/E MtrsIntlInstl FB 16.05 -3.2 -9.5 +.6/ELongleaf PartnersIntl FB 16.13 -3.8 -3.0 +8.6/A LnglfPtnrs LB 26.66 -4.3 -.7 +10.2/D SmCap MB 29.40 -3.3 +6.5 +11.5/ALoomis SaylesBdInstl MU 13.44 ... -.1 +4.2/B BdRetail b MU 13.37 ... -.3 +3.9/B CorPlusBdA m CI 12.41 -.9 -1.8 +2.7/A FI MU 13.27 -.2 -.4 +4.9/A GlbBdInstl IB 16.03 -1.0 -3.5 +2.1/B GlbBdRetail b IB 15.73 -1.0 -3.7 +1.8/C GrY LG 15.94 -5.5 +2.6 +14.7/B InstlHiInc HY 6.81 -.1 +1.5 +7.3/A InvmGradeBdA m CI 10.91 -.1 -.6 +3.2/A InvmGradeBdC m CI 10.78 -.2 -1.2 +2.4/A InvmGradeBdY CI 10.91 -.1 -.5 +3.4/A InvmGradeFI CI 12.02 -.6 -.8 +4.0/A LtdTrmGvtAgcA m GS 11.07 -.3 -.3 +.2/B SmCpGrInstl SG 28.52 -10.8 +12.3 +14.5/B SmCptlValInstl SB 33.60 -6.4 -1.8 +10.1/C SmCptlValRetail b SB 33.02 -6.4 -2.0 +9.9/C StratIncA m MU 14.26 +.2 +.7 +4.3/B StratIncC m MU 14.38 +.1 +.1 +3.5/CLord AbbettAffiliatedA m LV 15.85 -2.2 +1.9 +11.2/B AffiliatedC m LV 15.90 -2.3 +1.3 +10.3/C AffiliatedF b LV 15.85 -2.2 +2.0 +11.3/B AffiliatedI LV 15.92 -2.2 +2.1 +11.4/B AlphaStratA m SG 27.51 -9.0 +3.4 +10.1/E AlphaStratC m SG 23.19 -9.1 +2.8 +9.3/E AlphaStratF b SG 27.69 -9.0 +3.5 +10.3/E BdDebA m MU 7.87 -1.5 -.8 +5.9/A BdDebC m MU 7.89 -1.5 -1.3 +5.2/A BdDebF b MU 7.86 -1.5 -.8 +6.0/A BdDebI MU 7.83 -1.4 -.7 +6.1/A BdDebR3 b MU 7.86 -1.4 -1.1 +5.6/A CATxFrIncA m MC 10.61 -1.8 -1.4 +2.4/B CalibRtdDivGrA m LB 15.66 -2.6 +3.0 +12.5/B CalibRtdDivGrC m LB 15.47 -2.6 +2.4 +11.7/C CnvrtA m CV 13.33 -5.1 +2.3 +9.4/A CnvrtI CV 13.41 -5.0 +2.5 +9.6/A CorFIA m CI 10.39 -1.0 -2.4 +.9/D CorFIF b CI 10.38 -1.1 -2.4 +1.0/D DevelopingGrA m SG 27.85 -14.4 +19.4 +13.1/C DevelopingGrF b SG 28.86 -14.4 +19.5 +13.3/B DevelopingGrI SG 31.92 -14.4 +19.6 +13.4/B DevelopingGrR3 b SG 27.05 -14.5 +19.2 +12.9/C EmMktsBdI EB 4.89 +1.0 -5.6 +2.5/E FdmtlEqA m LV 12.97 -2.2 +.2 +9.6/D FdmtlEqC m LV 11.52 -2.2 -.3 +8.8/D FdmtlEqF b LV 12.84 -2.2 +.2 +9.8/D FdmtlEqI LV 13.06 -2.2 +.4 +9.9/C FdmtlEqR3 b LV 12.73 -2.2 ... +9.4/D FltngRtA m BL 9.16 +.5 +3.7 +5.3/B FltngRtC m BL 9.17 +.5 +3.3 +4.7/C FltngRtF b BL 9.16 +.7 +3.9 +5.5/B FltngRtI BL 9.17 +.7 +4.0 +5.5/A GrOppsA m MG 21.09 -7.3 +3.5 +8.6/E GrOppsI MG 23.98 -7.3 +3.7 +8.9/D HYA m HY 7.34 -1.1 -.3 +6.6/A HYC m HY 7.30 -1.3 -.9 +5.9/B HYF b HY 7.33 -1.1 -.3 +6.7/A HYI HY 7.37 -1.3 -.3 +6.8/A HYMuniBdA m HM 11.74 -1.8 +2.7 +4.8/A HYMuniBdC m HM 11.74 -1.9 +2.2 +4.1/B HYMuniBdF b HM 11.75 -1.8 +2.7 +4.9/A IncA m TW 2.72 -.8 -2.2 +3.7/A IncC m TW 2.73 -.8 -2.6 +3.1/B IncF b TW 2.72 -.8 -2.1 +3.8/A IntermTxFrA m MI 10.50 -1.2 -.9 +1.6/C IntermTxFrC m MI 10.49 -1.2 -1.4 +.9/E IntermTxFrF b MI 10.50 -1.2 -.8 +1.7/B IntlDivIncA m FV 6.97 -.5 -9.0 +2.6/D IntlDivIncI FV 7.01 -.6 -8.9 +2.9/D IntlEqA m FB 12.56 -3.9 -12.0 +2.1/E IntlEqF b FB 12.50 -3.8 -11.8 +2.3/E IntlEqI FB 12.69 -3.8 -11.8 +2.4/E IntlOppsA m FQ 17.67 -4.2 -14.6 +4.7/D IntlOppsI FQ 18.17 -4.2 -14.4 +5.0/D MidCpStkA m MV 29.66 -3.8 -.8 +6.5/E MidCpStkF b MV 29.45 -3.7 -.7 +6.7/D MidCpStkI MV 29.49 -3.7 -.6 +6.8/D MidCpStkP b MV 28.72 -3.8 -.9 +6.3/E MltAsstBalOppA m MA 11.53 -3.4 -1.2 +5.9/D MltAsstBalOppC m MA 11.46 -3.4 -1.8 +5.1/E MltAsstGlbOppA m IH 11.03 -3.0 -4.1 +4.4/D MltAsstGrA m AL 17.02 -3.9 -1.8 +6.3/E MltAsstGrC m AL 16.86 -4.0 -2.4 +5.5/E MltAsstIncA m CA 14.62 -2.7 -.7 +5.0/B MltAsstIncC m CA 14.83 -2.8 -1.2 +4.2/D NYTxFrA m MY 10.95 -1.4 -1.2 +1.9/B NewJerseyTxFrA m MJ 4.85 -1.4 -.5 +2.9/A NtnlTxFrIncA m ML 10.97 -1.6 -1.4 +2.5/B NtnlTxFrIncC m ML 10.98 -1.7 -1.9 +1.9/C NtnlTxFrIncF b ML 10.96 -1.6 -1.3 +2.6/B ShrtDurIncA m CS 4.16 +.1 +.8 +2.1/A ShrtDurIncC m CS 4.18 -.2 +.1 +1.4/B ShrtDurIncF b CS 4.15 -.1 +.7 +2.1/A ShrtDurIncI CS 4.15 -.1 +.8 +2.2/A ShrtDurTxFrA m MS 15.38 -.4 +.2 +.4/D ShrtDurTxFrC m MS 15.38 -.5 -.3 -.2/E ShrtDurTxFrF b MS 15.38 -.4 +.3 +.5/D SmCpValA m SB 21.30 -7.5 +4.3 +9.5/D SmCpValI SB 25.26 -7.5 +4.5 +9.8/D TtlRetA m CI 9.88 -.9 -2.4 +1.5/B TtlRetC m CI 9.87 -1.0 -2.9 +.8/D TtlRetF b CI 9.88 -.8 -2.3 +1.6/B TtlRetI CI 9.90 -.8 -2.1 +1.7/B ValOppsA m MB 20.22 -5.6 +.6 +7.8/D ValOppsC m MB 17.97 -5.6 +.1 +6.9/D ValOppsF b MB 20.64 -5.5 +.8 +7.9/D ValOppsI MB 21.04 -5.5 +.9 +8.0/CLyricalUSValEqInstl LV 17.37 -3.3 -6.7 +8.2/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 19 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 52

M.D. SassEqIncPlusInstl XR 10.55 -4.1 -3.6 +2.1/EMFSAgrsGrAllcA m XM 23.37 -4.4 +1.2 +9.9/B AgrsGrAllcB m XM 22.94 -4.4 +.6 +9.0/B AgrsGrAllcC m XM 22.70 -4.4 +.6 +9.0/B AlabamaMuniBdA m SL 9.84 -1.2 -.9 +1.7/B ArkansasMuniBdA m SL 9.51 -1.1 -.6 +1.6/B BlnRsrCorEqA m LB 28.46 -3.0 +3.6 +11.0/D BlnRsrCorEqI LB 28.88 -3.0 +3.8 +11.3/D CAMuniBdA m MC 5.82 -1.6 -1.2 +2.6/B CnsrvAllcA m CA 15.27 -2.2 -.4 +4.9/C CnsrvAllcB m CA 15.19 -2.2 -1.0 +4.1/D CnsrvAllcC m CA 15.05 -2.2 -.9 +4.1/D CnsrvAllcI CA 15.41 -2.2 -.1 +5.1/B CorEqA m LB 32.51 -3.8 +5.0 +13.3/A CorEqC m LB 28.36 -3.9 +4.4 +12.5/B CorpBdA m TW 13.27 -1.2 -3.9 +2.3/D CorpBdC m TW 13.23 -1.2 -4.5 +1.5/E CorpBdI TW 13.26 -1.1 -3.7 +2.5/D EMEqA m EM 30.86 -5.2 -12.1 +7.2/A GeorgiaMuniBdA m SL 10.39 -1.3 -1.1 +1.5/B GlbEqA m WS 42.37 -3.7 -2.8 +8.3/C GlbEqC m WS 37.27 -3.7 -3.3 +7.5/D GlbGrA m WS 40.94 -4.9 +.6 +11.0/A GlbHYA m HY 6.02 ... -.4 +5.3/C GlbTtlRetA m IH 17.32 -2.2 -3.5 +5.1/B GlbTtlRetC m IH 17.40 -2.2 -4.1 +4.3/D GovtSecA m GI 9.35 -1.3 -2.5 -.3/D GrA m LG 99.65 -5.5 +11.1 +15.5/A GrAllcA m AL 20.70 -3.6 +.8 +8.5/B GrAllcB m AL 20.43 -3.6 +.2 +7.7/C GrAllcC m AL 20.21 -3.7 +.2 +7.7/C GrAllcI AL 20.91 -3.6 +1.0 +8.8/B GrB m LG 80.54 -5.5 +10.5 +14.6/B GrC m LG 79.92 -5.5 +10.5 +14.6/B GrI LG 105.85 -5.5 +11.3 +15.8/A HiIncA m HY 3.31 -.8 -.2 +5.0/D HiIncI HY 3.30 -.8 ... +5.3/C InstlIntlEq FG 24.08 -3.8 -5.4 +5.9/B IntlDvrsfctnA m FB 18.58 -4.3 -5.6 +7.2/A IntlGrA m FG 32.36 -4.6 -4.1 +8.5/A IntlNwDscA m FR 32.98 -4.3 -5.1 +7.8/B IntlNwDscC m FR 31.32 -4.3 -5.6 +7.0/C IntlNwDscI FR 33.98 -4.3 -4.9 +8.1/B IntlValA m FB 41.22 -4.8 -4.5 +8.5/A LtdMatA m CS 5.88 -.2 +.5 +1.0/C LtdMatC m CS 5.88 -.1 -.2 +.1/E MAInvsGrStkA m LG 29.64 -4.8 +6.6 +13.5/C MAInvsGrStkB m LG 25.66 -4.9 +6.0 +12.6/D MAInvsGrStkC m LG 25.44 -4.9 +6.0 +12.6/D MAInvsGrStkI LG 30.49 -4.8 +6.8 +13.7/C MAInvsTrustA m LB 32.96 -3.6 +3.0 +11.6/C MAInvsTrustB m LB 31.90 -3.6 +2.4 +10.8/D MAInvsTrustC m LB 31.29 -3.6 +2.4 +10.8/D MAInvsTrustI LB 32.11 -3.5 +3.2 +11.9/C MAMuniBdA m MT 10.68 -1.4 -1.2 +1.8/A MISMuniBdA m SL 9.38 -1.1 -.8 +1.6/B MidCpGrA m MG 17.52 -8.6 +9.6 +13.1/B MidCpGrC m MG 14.10 -8.6 +9.0 +12.3/B MidCpGrI MG 18.55 -8.5 +9.8 +13.4/A MidCpValA m MV 23.07 -4.5 -.7 +8.4/C MidCpValC m MV 21.60 -4.6 -1.4 +7.6/D MidCpValI MV 23.66 -4.5 -.6 +8.7/C ModAllcA m MA 17.64 -3.0 +.1 +6.6/C ModAllcB m MA 17.44 -3.0 -.4 +5.8/D ModAllcC m MA 17.32 -3.0 -.4 +5.8/D ModAllcI MA 17.88 -2.9 +.4 +6.9/C MrylndMuniBdA m SL 10.49 -1.1 -.4 +1.9/A MuniHiIncA f HM 8.03 -1.4 +.7 +4.0/B MuniHiIncC m HM 8.04 -1.5 -.1 +3.0/D MuniIncA m ML 8.49 -1.2 -.8 +2.5/B MuniIncC m ML 8.51 -1.4 -1.5 +1.7/D MuniLtdMatA m MS 7.96 -.7 -.2 +1.1/A MuniLtdMatC m MS 7.97 -.6 -.8 +.3/D NAMuniBdA m SL 11.25 -1.3 -1.2 +1.5/B NYMuniBdA m MY 10.65 -1.4 -1.2 +2.1/B NewDiscvA m SG 29.64 -10.3 +8.7 +13.3/B NewDiscvC m SG 23.94 -10.3 +8.1 +12.5/C NewDiscvI SG 32.79 -10.2 +9.0 +13.6/B PEMuniBdA m MP 9.97 -1.2 -.5 +2.4/A RsrchA m LB 44.28 -3.9 +5.2 +12.5/B RsrchC m LB 39.84 -4.0 +4.6 +11.7/C RsrchI LB 45.51 -3.9 +5.4 +12.8/B RsrchIntlA m FB 18.16 -3.4 -6.0 +4.9/B RsrchIntlI FB 18.81 -3.3 -5.8 +5.1/B SCMuniBdA m SL 11.63 -1.2 -.8 +1.6/B StratIncA m MU 6.30 -.8 -2.7 +2.9/D TENMuniBdA m SL 10.08 -1.2 -.6 +1.6/B TechA m ST 41.02 -8.3 +11.8 +20.6/B TechC m ST 35.44 -8.3 +11.1 +19.7/B TtlRetA m MA 18.66 -1.8 -1.0 +6.5/C TtlRetB m MA 18.69 -1.8 -1.5 +5.7/D TtlRetBdA m CI 10.22 -1.1 -2.8 +1.3/C TtlRetBdC m CI 10.24 -1.1 -3.3 +.4/E TtlRetBdI CI 10.23 -1.0 -2.6 +1.5/B TtlRetC m MA 18.78 -1.9 -1.5 +5.7/D TtlRetI MA 18.66 -1.8 -.8 +6.7/C UtlsA m SU 20.50 -1.5 +3.5 +6.7/E UtlsB m SU 20.39 -1.6 +2.8 +5.9/E UtlsC m SU 20.39 -1.6 +2.8 +5.9/E ValA m LV 39.77 -2.3 -.9 +10.1/C ValB m LV 39.58 -2.3 -1.5 +9.3/D ValC m LV 39.32 -2.3 -1.5 +9.3/D ValI LV 39.99 -2.2 -.7 +10.4/C VirginiaMuniBdA m SL 10.81 -1.1 -.6 +1.7/B WestVRMuniBdA m SL 10.68 -1.3 -.8 +1.6/BMacquarie InvestmentPldCorePlusBond CI 9.88 -.9 -2.7 +1.3/C PldEmergingMkts d EM 7.71 -1.0 -12.3 +4.0/D PldLbrSelIntlEq FV 14.13 -.5 -5.6 +3.8/CMadisonDivIncY LV 27.31 -1.6 +3.7 +13.3/A DiversIncA m MA 16.11 -1.4 +1.3 +8.1/A InvsY LG 23.78 -3.1 +4.1 +13.0/C LgCpValA m LV 15.11 -.5 +3.1 +11.1/B MidCpA m MG 9.93 -4.9 +5.0 +10.9/CMainStayBalA m MA 32.24 -2.1 -.1 +5.9/D BalI MA 32.32 -2.1 +.1 +6.1/D EpchGlbEqYldI WS 18.81 -1.3 -3.5 +5.3/E EpchUSAllCpI LB 28.58 -4.4 +.4 +10.7/D EpchUSSmCpI SB 30.56 -7.4 -4.2 +7.2/E EpochIntlChoI FB 34.18 -1.7 -5.2 +4.0/C FltngRtA m BL 9.33 +.6 +3.4 +4.5/C FltngRtC m BL 9.34 +.6 +2.9 +3.7/E IdxdBdI CI 10.12 -1.2 -2.8 +.6/E IncBldrA m IH 18.79 -1.5 -2.4 +5.4/B LgCpGrA m LG 10.19 -5.8 +12.6 +14.6/B MAPA m LB 42.49 -3.4 +4.0 +11.2/D MAPC m LB 37.69 -3.4 +3.2 +10.2/D MAPI LB 43.83 -3.3 +4.2 +11.5/C MKCnvrtA m CV 17.33 -4.3 +3.8 +8.6/C MKCommonStkA m LB 26.96 -3.0 +5.4 +12.6/B MKEMDbtA m EB 9.92 +.9 -5.4 +6.1/A MKGovtA m GI 7.94 -1.0 -2.7 -.3/D MKIntlEqA m FG 16.09 -8.1 -5.1 +6.9/B MKSP500IdxA m LB 50.60 +.4 +8.9 +14.3 MKSP500IdxI LB 51.31 +.4 +9.1 +14.6 MKSTMuniI MS 9.53 -.1 +1.2 +1.1/A MKTtlRetBdI CI 10.13 -1.1 -2.8 +1.8/B MKTxFrBdA m ML 9.81 -1.1 ... +2.8/A MKUnconsBdA m NT 8.70 +.1 +.2 +3.6/B MacKHYCorpBdA m HY 5.57 -.8 +1.0 +6.3/B MacKHYCorpBdB m HY 5.54 -.9 +.4 +5.5/C MacKHYCorpBdC m HY 5.54 -.9 +.4 +5.4/CMairs & PowerBalInv MA 94.25 -2.0 +1.9 +8.2/A GrInv LB 124.56 -4.4 +3.4 +11.8/C SmCp d SB 26.92 -7.3 +6.3 +12.8/AManaged Account SeriAdvtgGlobalSmCp SW 12.90 -6.5 -3.4 +7.1/D MidCapDiv MV 12.52 -3.1 +4.2 +10.4/BManning & NapierCorBdS CI 10.19 -1.1 -2.7 +.7/D DiversTxEx MS 10.74 -.8 -1.2 +.2/E IntlSs FB 8.00 -4.9 -12.4 +4.2/C NYTxEx SS 10.18 -.9 -1.4 +.1/E PrBlndCnsrvTrmS CA 13.49 -1.5 -.8 +3.6/E PrBlndExtndTrmS MA 17.11 -2.3 -.9 +5.2/E PrBlndMaxTrmS XM 21.09 -3.9 +1.5 +9.4/B PrBlndModTrmS CA 13.28 -2.0 -1.2 +3.8/E UnconsBdS NT 10.28 -.1 +.1 +2.1/DMarathon FundsVal LB 27.80 -1.6 +5.4 +11.2MarketeldA m LO 15.91 -1.7 -7.7 +2.1/E I LO 16.13 -1.6 -7.5 +2.3/DMarsico21stCentury MG 30.71 -2.8 +15.2 +15.1 Foc LG 18.53 -2.4 +13.5 +13.9 Glb b WS 15.47 -3.2 +11.8 +15.7 Gr LG 19.14 -1.7 +13.6 +13.7 IntlOpps b FG 18.47 -4.8 -5.4 +8.5MassMutualPrmCorBdA m CI 10.35 -1.1 -2.4 +.8/D PrmCorBdAdmin CI 10.45 -1.1 -2.2 +1.1/C PrmCorBdI CI 10.57 -1.0 -1.9 +1.4/B PrmCorBdR5 CI 10.60 -1.0 -1.9 +1.3/C PrmCorBdSvc CI 10.53 -1.0 -2.0 +1.2/C PrmDiscpGrR5 LG 13.42 -5.0 +7.3 +14.7/B PrmDiscpGrSvc LG 13.46 -4.9 +7.3 +14.6/B PrmDiscpValR5 LV 16.58 -2.6 +.5 +10.2/C PrmDiscpValSvc LV 16.45 -2.5 +.4 +10.1/C PrmDiversBdR5 CI 9.69 -1.1 -2.0 +1.8/B PrmGlbAdmin WS 14.83 -6.7 -5.1 +9.0/B PrmGlbR5 WS 14.85 -6.8 -5.0 +9.2/B PrmHYI HY 9.18 -.3 +1.7 +7.0/A PrmInfPrtIncI IP 10.13 -1.6 -1.7 +1.8/A PrmInfPrtIncR5 IP 10.13 -1.7 -1.7 +1.7/B PrmInfPrtIncSvc IP 10.09 -1.7 -1.8 +1.6/B PrmIntlEqR5 FG 11.94 -7.2 -13.2 +2.3/E PrmMainStrtR5 LB 11.53 -3.1 +2.4 +10.9/D PrmShrtDurBdA m CS 10.13 +.1 +.9 +1.4/B PrmShrtDurBdI CS 10.30 +.2 +1.5 +2.0/A PrmShrtDurBdR5 CS 10.32 +.1 +1.3 +1.9/A PrmShrtDurBdSvc CS 10.25 +.2 +1.3 +1.8/A PrmSmCpOppsA m SB 14.95 -7.6 +4.6 +11.3/B PrmSmCpOppsR5 SB 15.45 -7.5 +5.0 +11.8/B PrmStrEMkI EM 11.71 -4.6 -12.3 +6.6/B ReSTbyJPM2020A m TE 12.82 -2.2 -1.0 +5.4/C ReSTbyJPM2020Ad TE 12.90 -2.2 -.8 +5.6/C ReSTbyJPM2020Sv TE 12.94 -2.2 -.7 +5.7/B ReSTbyJPM2030A m TH 13.22 -2.9 -.8 +6.9/C ReSTbyJPM2030Ad TH 13.32 -2.9 -.6 +7.2/C ReSTbyJPM2030Sv TH 13.33 -3.0 -.6 +7.3/C ReSTbyJPM2040Ad TJ 13.11 -3.5 -.9 +7.6/D ReSTbyJPM2040Sv TJ 13.15 -3.5 -.8 +7.7/D Rsl2000SCIdxI SB 13.67 -8.2 +3.5 +12.1/B RtrSmtModA m MA 10.41 -.9 +.5 +5.9 RtrSmtModAdmin MA 10.39 -.9 +.7 +6.2 RtrSmtModGrA m AL 10.99 -.9 +1.6 +8.1 RtrSmtModGrAdm AL 10.97 -.9 +1.8 +8.4 SP500IdxAdmin LB 19.31 -3.1 +5.3 +13.2/A SP500IdxI LB 19.59 -3.1 +5.6 +13.6/A SP500IdxR4 b LB 19.08 -3.1 +5.2 +13.0/B SP500IdxR5 LB 19.64 -3.1 +5.6 +13.5/A SP500IdxSvc LB 19.65 -3.1 +5.4 +13.3/A SPMidCpIdxI MB 14.41 -6.1 +1.3 +11.2/A SelBlChpGrA m LG 20.13 -5.7 +6.3 +15.1/A SelBlChpGrAdm LG 21.01 -5.7 +6.4 +15.4/A SelBlChpGrR5 LG 21.52 -5.6 +6.6 +15.7/A SelBlChpGrSvc LG 21.31 -5.6 +6.5 +15.5/A SelDvrsValR5 LV 13.16 -1.9 +2.9 +11.5/B SelEqOpportsA m LB 16.45 -2.5 +5.4 +14.2/A SelEqOpportsAdm LB 17.28 -2.5 +5.6 +14.5/A SelEqOpportsI LB 17.83 -2.5 +5.8 +14.8/A SelEqOpportsR5 LB 17.90 -2.5 +5.7 +14.7/A SelEqOpportsSvc LB 17.54 -2.5 +5.7 +14.6/A SelFdmtlValA m LV 11.52 -2.0 -.3 +9.0/D SelFdmtlValAdm LV 11.69 -2.0 -.1 +9.3/D SelFdmtlValI LV 11.63 -1.9 +.2 +9.6/D SelFdmtlValR5 LV 11.68 -1.9 +.1 +9.5/D SelFdmtlValSvc LV 11.62 -1.9 ... +9.4/D SelGrOppsA m LG 10.18 -7.7 +9.0 +12.0/D SelGrOppsAdmin LG 10.98 -7.7 +9.1 +12.3/D SelGrOppsI LG 11.88 -7.8 +9.4 +12.6/D SelGrOppsR5 LG 11.75 -7.7 +9.4 +12.5/D SelGrOppsSvc LG 11.41 -7.8 +9.3 +12.4/D SelMCValI MV 13.61 -4.4 -.7 +10.1/B SelOverseasI FB 8.85 -3.6 -9.1 +4.8/B SelOverseasR5 FB 8.88 -3.6 -9.1 +4.7/B SelSmCoValI SV 11.42 -6.2 -.1 +9.9/B SelSmCoValR5 SV 11.48 -6.1 -.2 +9.8/B SelSmCpGrEqI SG 17.21 -10.2 +9.0 +13.0/C SelSmCpGrEqR5 SG 17.00 -10.2 +8.8 +12.9/C SelStratBdAdm CI 10.01 -.5 -3.8 +1.8 SelStratBdR5 CI 10.05 -.5 -3.6 +1.9 SelStratBdSvc CI 10.05 -.5 -3.6 +1.9 SelTtlRetBdI CI 9.53 -1.2 -2.3 +1.2/C SelTtlRetBdR5 CI 9.51 -1.2 -2.3 +1.1/C SelTtlRetBdSvc CI 9.54 -1.2 -2.4 +1.0/C SelectMdCpGrA m MG 19.32 -6.1 +4.4 +11.1/C SelectMdCpGrAdm MG 20.86 -6.0 +4.7 +11.4/C SelectMdCpGrI MG 22.53 -6.0 +4.9 +11.8/B SelectMdCpGrR5 MG 22.32 -6.0 +4.8 +11.6/B SelectMdCpGrSvc MG 21.79 -6.0 +4.7 +11.5/BMatrix AdvisorsAdvsVal LV 72.52 -2.7 +1.3 +9.9/CMatthewsAsiaDivInv DP 17.55 -3.0 -9.6 +8.4/C AsiaGrInv DP 24.56 -6.3 -9.9 +9.8/A AsiaInnovtrInv PJ 11.68 -5.7 -17.7 +7.6/B AsianGrIncInv PJ 15.54 -1.5 -9.8 +3.1/E ChinaInv CH 17.78 -5.3 -19.9 +7.5/C IndiaInv EI 27.68 -14.2 -19.3 +1.1/E JapanInv JS 22.62 -2.5 -6.2 +10.3/B KoreaInv MQ 5.52 -3.5 -20.1 +2.5/C PacTigerInv PJ 27.17 -5.4 -13.2 +7.0McKeeIntlEqInstl d FB 12.68 -.5 -8.6 +5.4/BMeederBalRetail b TV 11.84 -.5 +2.5 +7.0 MuireldRetail b TV 7.63 -4.0 +1.4 +8.8/AMergerInv b NE 16.72 ... +4.9 +3.1/BMeridianContrarianLgcy d MG 44.63 -5.5 +6.4 +14.9/A EqIncLegacy d LG 17.54 -5.9 +9.8 +15.4/A GrLegacy d SG 44.29 -7.1 +6.4 +15.3/AMerkHardCcyInv b IB 9.31 ... -4.9 -.6/EMetropolitan WestFltngRtIncIs BL 10.05 +.6 +3.2 +4.1/D HYBdInstl HY 9.45 -.2 +.5 +4.3/E HYBdM b HY 9.45 -.3 +.2 +4.0/E IntermBdInstl CI 10.04 -.6 -1.2 +.7/D LowDurBdI CS 8.56 -.1 +.2 +1.0/C LowDurBdM b CS 8.56 -.1 +.1 +.7/D StratIncInstl NT 7.86 +.1 +.6 +2.5/C TtlRetBdI CI 10.21 -1.2 -2.2 +1.0/C TtlRetBdM b CI 10.21 -1.2 -2.4 +.8/D TtlRetBdPlan CI 9.61 -1.2 -2.1 +1.1/C UltraShrtBdIns UB 4.25 +.2 +1.0 +1.0/D UnconsBdI NT 11.71 ... +.8 +2.8/C UnconsBdM b NT 11.72 ... +.6 +2.5/CMillerOppC m MB 25.27 -7.0 +12.1 +9.7/B OppI MB 29.26 -7.0 +12.9 +10.9/AMondrianEmergMktsEq EM 7.34 -1.2 -11.6 +3.9 IntlEq FV 15.00 +.9 -4.6 +4.5MonettaCoreGr b LG 25.29 -4.2 +5.4 +13.2/C Monetta LG 20.32 -2.6 +7.6 +11.7/DMorgan StanleyEuropeanEqIncB m ES 16.72 -6.2 -6.2 +1.9/E GlbFIOppsA m MU 5.56 -.1 +.5 +3.9/B GlbFIOppsI MU 5.63 +.1 +.8 +4.2/B InsInAcIntlAlI d FB 12.93 -4.0 -10.3 +2.6/E InsInEMI d EM 23.14 -4.3 -17.2 +4.0/D InsInGlbFrnchI WS 25.20 -2.8 +2.7 +11.2/A InsInGrA m LG 44.34 -9.3 +14.1 +19.2/A InsInGrI LG 46.58 -9.2 +14.3 +19.5/A InsInIntEqA m FB 16.46 -2.4 -7.1 +3.4/D InsInIntEqI d FB 16.71 -2.4 -6.9 +3.8/D InsIncSmCGrI d SG 12.25 -11.2 +12.4 +8.5/E InsIncUSRlEstI SR 13.77 -5.1 -2.1 +3.2/D InsMidCpGrA m MG 17.10 -10.5 +19.8 +13.0/B InsMidCpGrI MG 20.22 -10.5 +20.1 +13.4/A InsShDrIncI CS 8.11 +.1 +1.4 +3.7/A InstlCorpBdI TW 11.56 -1.1 -3.7 +5.4/A InstlCrPlsFIA m CI 10.68 -1.0 -2.2 +4.7/A InstlCrPlsFIIns CI 10.66 -1.0 -2.0 +5.0/A InstlGlbStrA m IH 16.41 -1.9 -2.6 +5.1/B InstlGlbStrIns IH 16.56 -1.8 -2.4 +5.4/B MltCpGrTrustA m LG 37.41 -9.8 +17.4 +20.3/A MltCpGrTrustI LG 41.24 -9.8 +17.7 +20.6/A USGovtSecB m CI 8.26 -1.2 -2.5 +.8/D USGovtSecI CI 8.26 -1.3 -2.2 +1.1/CMotley FoolGlbOppInv WS 23.46 -7.7 +3.3 +11.2/A SMCapGrInv MG 24.32 -11.2 -.1 +11.2/CMuhlenkampMuhlenkamp LB 51.62 -2.8 -6.5 +1.8/ENationwideA m LB 26.04 -3.3 +4.6 +12.3/C BdIdxA m CI 10.51 -1.2 -3.0 +.3/E BdIdxInstl CI 10.49 -1.2 -2.7 +.7/D DynUSGrInstl LG 13.46 -4.7 +10.0 +14.0/C InDeAgrsA m XM 9.98 -3.8 -1.5 +8.6/C InDeAgrsSvc b XM 10.00 -3.8 -1.5 +8.5/C InDeCnsrvSvc b XY 10.11 -1.2 -.9 +2.9/D InDeMdA m MA 9.98 -2.5 -.7 +6.3/D InDeMdC m MA 9.78 -2.6 -1.2 +5.6/E InDeMdlyAgrC m AL 10.02 -3.2 -1.5 +7.1/D InDeMdlyAgrsA m AL 10.33 -3.3 -1.0 +7.8/C InDeMdlyAgrsSvc b AL 10.31 -3.2 -1.1 +7.8/C InDeMdlyCnsC m CA 9.98 -1.9 -1.2 +3.9/D InDeMdlyCnsSvc b CA 10.10 -1.9 -.7 +4.7/C InDeModSvc b MA 9.93 -2.5 -.8 +6.3/D InstlSvc LB 25.57 -3.3 +4.8 +12.6/B IntlIdxA m FB 7.80 -2.0 -6.7 +4.4/C IntlIdxR6 FB 7.86 -2.0 -6.4 +4.9/B MidCpMktIdxA m MB 17.83 -6.2 +.9 +10.7/B MidCpMktIdxIns MB 18.13 -6.2 +1.3 +11.2/A S&P500IdxA m LB 16.72 -3.1 +5.3 +13.0/B S&P500IdxInsSv LB 16.83 -3.1 +5.4 +13.2/A S&P500IdxInstl LB 16.87 -3.0 +5.6 +13.5/A S&P500IdxSvc b LB 16.74 -3.1 +5.3 +13.1/B SmCpIdxA m SB 14.16 -8.2 +3.2 +11.6/B SmCpIdxInstl SB 14.45 -8.2 +3.5 +12.0/BNatixisIIOakmarkA m LB 24.35 -3.4 +.2 +12.5/B IIOakmarkC m LB 21.08 -3.4 -.4 +11.6/C IUSEqOppsA m LG 37.20 -4.6 +3.0 +14.6/B IUSEqOppsC m LG 25.54 -4.7 +2.4 +13.8/C IUSEqOppsY LG 43.16 -4.6 +3.2 +14.9/B IVghnNlsnSCVlA m SB 17.96 -6.3 -1.1 +7.2/ENeedhamGrRetail b MG 41.22 -8.2 -3.9 +4.8/ENeuberger BermanCorBdInstl CI 9.82 -1.0 -2.7 +1.1/C EmMktsDbtInstl EB 8.10 +1.7 -7.8 +3.9/C EmMktsEqInstl EM 17.50 -5.3 -18.6 +6.9/B EmMktsEqR6 EM 17.52 -5.3 -18.6 +7.0/B EqIncA m LV 12.97 -3.0 +.6 +9.5/D EqIncC m LV 12.89 -3.0 ... +8.7/E EqIncInstl LV 13.01 -3.0 +.9 +9.9/C FltngRtIncInstl BL 9.90 +.6 +3.2 +4.2/D FocInv LB 27.38 -3.1 +3.2 +9.7/E FocTrust b LB 27.34 -3.1 +3.0 +9.5/E GenesisAdv b SG 59.98 -8.1 +4.0 +11.3/D GenesisInstl SG 60.02 -8.0 +4.4 +11.9/D GenesisInv SG 60.05 -8.0 +4.3 +11.7/D GenesisR6 SG 60.02 -8.0 +4.5 +12.0/D GenesisTrust SG 60.06 -8.1 +4.2 +11.6/D GrtChinaEqIns CH 13.05 -5.6 -18.3 +10.0/A GuardianInstl LG 18.45 -4.7 +5.4 +13.1/C GuardianInv LG 18.42 -4.7 +5.3 +12.9/D GuardianTrust b LG 18.40 -4.7 +5.1 +12.7/D HiIncBdA m HY 8.40 -.5 +.6 +5.0/D HiIncBdInstl HY 8.42 -.5 +1.1 +5.4/C HiIncBdInv HY 8.41 -.5 +.9 +5.3/C HiIncBdR6 HY 8.42 -.5 +1.0 +5.5/C IntlEqInstl FG 12.21 -4.8 -8.9 +4.7/C IntlEqInv FG 12.18 -4.9 -9.1 +4.6/D IntlSelInstl FG 11.99 -4.8 -8.3 +4.7/C IntrnsValInstl SB 17.11 -6.8 +4.7 +10.4/C LgCpValAdv b LV 32.55 -.9 +4.0 +12.6/A LgCpValInstl LV 32.56 -.9 +4.4 +13.1/A LgCpValInv LV 32.56 -.9 +4.3 +13.0/A LgCpValTrust b LV 32.56 -.9 +4.1 +12.8/A LgShA m LO 14.47 -2.0 +.6 +5.0/B LgShC m LO 13.78 -2.0 ... +4.2/C LgShInstl LO 14.78 -1.9 +.9 +5.4/B MdCpGrA m MG 15.39 -8.9 +4.6 +10.1/D MdCpGrInstl MG 15.45 -8.8 +5.0 +10.5/C MdCpGrInv MG 15.42 -8.9 +4.8 +10.3/D MdCpGrTrust MG 15.41 -8.9 +4.7 +10.2/D MltCpOppsA m LB 19.19 -3.2 +4.0 +13.8/A MltCpOppsInstl LB 19.35 -3.2 +4.3 +14.2/A MunImptIns MN 16.60 -1.1 -1.9 +.8/D MuniIntermBdIns MI 11.37 -1.2 -1.5 +1.2/C RkBlCmdStrA m BB 6.30 +3.3 +1.9 +1.0/B RlEsttA m SR 12.62 -4.2 -2.8 +5.2/B RlEsttInstl SR 12.66 -4.2 -2.5 +5.6/A RlEsttTrust b SR 12.62 -4.2 -2.5 +5.4/A ShrtDurBdInstl CS 7.65 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.47 -.2 +1.4 +3.9/E SmCpGrInv SG 40.53 -9.6 +15.5 +15.0/A StratIncA m MU 10.71 -.2 -1.3 +3.1/D StratIncC m MU 10.70 -.2 -1.8 +2.4/D StratIncInstl MU 10.71 ... -.9 +3.5/C StratIncR6 MU 10.70 ... -.8 +3.6/C SustEqA m LB 39.51 -4.6 +3.5 +10.8/D SustEqC m LB 39.42 -4.7 +2.9 +10.0/E SustEqInst LB 39.49 -4.6 +3.8 +11.2/D SustEqInv LB 39.50 -4.6 +3.6 +11.0/D SustEqR6 LB 39.49 -4.6 +3.8 +11.3/D SustEqTrust b LB 39.52 -4.6 +3.5 +10.8/DNew AlternativesA f SW 52.20 -4.9 -6.0 +7.3/DNew CovenantBalGr MA 102.09 -2.5 +1.8 +6.9/C BalInc CA 21.01 -1.9 +.3 +4.3/D Gr LG 43.30 -3.7 +4.1 +11.1/E Inc CS 22.36 -.8 -1.8 +.8/DNicholasEqIncI LV 20.39 -3.5 +5.2 +9.5/D HiIncInstl HY 8.74 -.9 -.7 +2.9/E III MG 28.62 -6.6 +3.4 +10.3/D LtdEditionInstl SG 28.62 -8.2 +8.7 +13.5/B Nicholas LG 64.24 -4.5 +6.5 +6.5/E1919FinclSvcsA m SF 27.47 -5.1 +1.1 +14.4/A FinclSvcsC m SF 25.27 -5.2 +.6 +13.6/A MrylndTxFrIncA m SI 15.15 -.8 -.8 +.9/C SclyRspnsvBalA m MA 18.66 -3.9 +4.4 +8.7/ANorth CountryEqGr LG 19.46 -4.6 +8.8 +13.2/C IntermBd TW 9.75 -1.0 -2.8 +.2/ENortheast InvestorsNorthstInvTrust HY 4.53 -.2 -.6 +3.7/ENorthernActvMEmergMktEq d EM 18.96 -3.0 -12.7 +6.9/B ActvMIntlEq d FB 11.06 -3.2 -5.8 +5.7/A ArizonaTxEx SI 10.24 -1.0 -1.6 +1.5/A BdIdx CI 10.04 -1.2 -2.7 +.8/D CAIntermTxEx MF 10.31 -1.2 -1.1 +1.2/C CATxEx MC 11.12 -1.6 -1.7 +1.6/D CorBd CI 9.73 -1.2 -2.8 +.8/D EmMktsEqIdx d EM 10.96 -3.9 -14.8 +6.1/C FI CI 9.67 -1.0 -2.5 +1.3/C GlbRlEsttIdx d GR 9.90 -4.1 -5.1 +4.1/B GlbTactAsstAllc IH 12.55 -1.7 -3.5 +5.8/B HYFI d HY 6.64 -.4 +1.2 +5.6/C HYMuni HM 8.46 -1.5 -1.4 +2.5/E IncEq LV 14.83 -2.1 +4.5 +12.0/A IntermTxEx MI 10.20 -1.1 -1.5 +1.2/C IntlEq d FB 9.57 -1.4 -6.7 +4.7/B IntlEqIdx d FB 12.08 -2.0 -6.4 +4.9/B LgCpCor LV 19.58 -3.2 +4.1 +12.0/A LgCpVal LV 16.55 -2.1 +1.5 +9.1/D MidCpIdx MB 19.57 -6.1 +1.3 +11.3/A MltMgrGlbRlEstt d GR 10.35 -3.8 -2.1 +3.4/C ShrtBd CS 18.50 -.1 +.4 +1.0/C ShrtIntermTxEx MS 10.15 -.4 ... +.3/D ShrtIntermUSGvt GS 9.47 -.3 -.8 -.2/D SmCpCor SB 26.30 -7.7 +2.9 +11.0/B SmCpIdx SB 14.09 -8.1 +3.5 +12.0/B SmCpVal SV 23.46 -6.0 +.3 +9.9/B StkIdx LB 33.08 -3.1 +5.6 +13.6/A TxEx ML 10.21 -1.5 -2.1 +1.7/D USTrsIdx GI 20.52 -1.4 -2.6 -.2/CNuveenAlAmrMuniBdA m ML 11.18 -1.5 -1.6 +2.7/A AlAmrMuniBdC2 m ML 11.19 -1.4 -1.9 +2.2/B ArizonaMuniBdA m SL 10.45 -1.3 -1.8 +2.0/A CAMuniBdA m MC 10.77 -1.8 -2.1 +2.4/B CAMuniBdI MC 10.78 -1.8 -1.9 +2.6/B ClrdMuniBdA m SL 10.37 -1.3 -1.6 +2.1/A CnctMuniBdA m SL 10.20 -1.0 -1.3 +1.5/B CorBdI CI 9.30 -1.0 -2.3 +.9/D CorPlusBdA m CI 10.53 -.8 -2.4 +2.1/A CorPlusBdI CI 10.51 -.8 -2.2 +2.4/A DivValA m LV 15.09 -1.5 +3.2 +12.5/A DivValI LV 15.29 -1.5 +3.4 +12.8/A GeorgiaMuniBdA m SL 10.26 -1.4 -2.3 +.7/E HYMuniBdA m HM 16.81 -1.8 +.2 +5.2/A HYMuniBdC2 m HM 16.80 -1.9 -.2 +4.6/A HYMuniBdI HM 16.81 -1.8 +.4 +5.3/A HiIncBdA m HY 7.43 -.5 +.9 +6.8/A HiIncBdI HY 7.46 -.3 +1.0 +7.1/A IntermDrMnBdA m MI 8.99 -1.0 -.5 +2.0/A IntermDrMnBdI MI 9.01 -1.0 -.3 +2.2/A KansasMnBdA m SL 10.45 -.8 +.4 +1.9/A KentuckyMnBdA m SL 10.40 -1.3 -1.8 +1.2/C LgCpSelI LB 30.53 -3.3 +5.8 +15.9/A LgCpValA m LV 26.99 -2.9 +4.0 +11.8/B LgCpValI LV 27.14 -2.9 +4.2 +12.0/A LouisianaMnBdA m SL 10.85 -.9 -.5 +1.8/A LtdTrmMnBdA m MS 10.82 -.4 +.4 +1.0/B LtdTrmMnBdC2 m MS 10.80 -.4 +.2 +.6/C LtdTrmMnBdI MS 10.78 -.4 +.5 +1.2/A MAMnBdA m MT 9.73 -1.5 -2.3 +1.6/A MAMnBdI MT 9.73 -1.4 -2.2 +1.9/A MNIntermMnBdA m SM 10.05 -1.1 -1.4 +1.4/C MNIntermMnBdI SM 10.00 -1.1 -1.3 +1.5/B MNMnBdA m SM 11.26 -1.6 -2.0 +1.8/A MNMnBdI SM 11.25 -1.6 -1.9 +2.0/A MichiganMnBdA m SL 11.09 -1.2 -2.0 +1.6/B MichiganMnBdI SL 11.08 -1.2 -1.7 +1.8/B MidCpGrOppsA m MG 37.60 -8.3 +2.2 +8.6/E MidCpGrOppsI MG 45.45 -8.3 +2.4 +8.8/E MidCpValA m MV 41.24 -4.8 +.9 +11.3/A MidCpValI MV 41.41 -4.8 +1.0 +11.5/A MissouriMnBdA m SL 10.94 -1.2 -1.1 +2.2/A MrylndMnBdA m SL 10.35 -1.4 -1.4 +1.9/A MrylndMnBdI SL 10.35 -1.3 -1.3 +2.1/A NAMnBdA m SL 10.42 -1.4 -2.7 +1.2/C NAMnBdI SL 10.46 -1.4 -2.5 +1.4/B NWQIntlValI FV 24.03 -2.2 -8.4 +3.1/C NWQSmCpValA m SB 51.84 -6.9 -1.2 +10.3/C NWQSmCpValI SB 53.31 -6.9 -1.0 +10.5/C NYMnBdA m MY 10.57 -1.4 -1.8 +2.0/B NYMnBdI MY 10.58 -1.4 -1.7 +2.2/A NewJerseyMnBdA m MJ 10.95 -1.8 -2.0 +2.5/C NewJerseyMnBdI MJ 10.99 -1.8 -1.9 +2.7/B OhioMnBdA m MO 11.09 -.9 -1.1 +1.8/B OhioMnBdI MO 11.06 -.8 -.8 +2.0/A OrgIntermMnBdI SI 9.93 -1.0 -1.4 +1.1/B PEMnBdA m MP 10.56 -1.3 -1.5 +1.9/C PEMnBdI MP 10.55 -1.2 -1.2 +2.1/B RlEsttSecA m SR 19.20 -4.2 -1.8 +4.3/C RlEsttSecI SR 19.52 -4.1 -1.6 +4.6/B ShrtTrmBdA m CS 9.73 +.1 +.5 +1.1/C ShrtTrmBdI CS 9.74 +.1 +.7 +1.4/B ShrtTrmMnBdI MS 9.95 -.4 +.5 +.6/C SmCpGrOppsI SG 28.77 -9.9 +10.2 +13.2/C SmCpSelA m SB 9.69 -7.4 +5.3 +11.4/B SmCpValA m SV 24.53 -6.4 -4.6 +9.4/C SmCpValI SV 25.41 -6.4 -4.4 +9.6/C StrBalAllcA m MA 10.37 -1.5 -2.1 +4.5 StrBalAllcI MA 10.33 -1.5 -2.0 +4.8 StrCnsrvAllcA m CA 11.28 -1.2 -2.9 +2.7 StrGrAllcA m MA 12.75 -1.5 -1.2 +6.6 StrIncI MU 10.12 -.8 -1.8 +3.3/C TNMnBdA m SL 11.34 -1.0 -1.5 +1.5/B VirginiaMnBdA m SL 10.73 -1.5 -1.8 +1.9/A VirginiaMnBdI SL 10.71 -1.4 -1.6 +2.1/A WscnMnBdA m SL 10.34 -.9 -.1 +1.9/AOak AssociatesLiveOakHlthSci SH 21.07 +1.0 +8.5 +8.5/C PinOakEq LB 67.99 -3.7 +3.2 +13.4/A RedOakTechSel ST 26.68 -6.3 +8.6 +22.0/B WhiteOakSelGr LB 93.00 -4.0 +8.4 +15.3/AOak RidgeSmCpGrA m SG 16.96 -10.5 +9.1 +8.8/EOakmarkEqAndIncInv MA 32.19 -.4 ... +7.7 GlbInv WS 31.10 -2.0 -6.1 +7.3 GlbSelInv WS 18.30 -.1 -5.2 +8.1 IntlInv FB 25.10 -.1 -12.1 +5.8 IntlSmCpInv d FQ 15.79 -1.6 -11.0 +4.1 Inv LB 87.89 +.2 +4.2 +14.1 SelInv LB 44.89 +.1 -6.0 +8.3OberweisChinaOpps m CH 12.35 -9.1 -22.6 +5.0/E IntlOpps m FR 22.48 -7.8 -11.8 +7.6/C IntlOppsInstl d FR 11.33 -7.7 -11.3 +7.8/B MicroCp m SG 26.62 -10.9 +6.0 +18.4/AOld WestburyAllCpCor LB 17.54 -4.2 +5.2 +10.0/E FI CI 10.72 -.7 -1.5 .../E GlbSmMdCpStrat SW 16.39 -5.8 -2.2 +7.9/D LgCpStrats WS 14.32 -3.5 -1.0 +7.9/C MnBd MI 11.61 -.8 -1.2 +.4/E StratOpps IH 7.82 -.8 ... +5.4/BOlsteinAllCpValAdv LB 24.59 -4.8 -.5 +8.0/E AllCpValC m LB 19.70 -4.9 -1.3 +6.9/EOppenheimerActvAllcA m AL 14.25 -1.0 +.1 +7.7 ActvAllcC m AL 13.87 -1.0 -.4 +6.8 ActvAllcR b AL 14.15 -1.0 -.1 +7.4 CnsrvInvA m CA 9.38 -.3 -.3 +4.2 CnsrvInvC m CA 9.23 -.3 -1.0 +3.4 CptlAprcA m LG 61.62 -4.9 +5.5 +10.9/E CptlAprcC m LG 46.30 -5.0 +4.9 +10.1/E CptlAprcR b LG 58.02 -4.9 +5.3 +10.6/E CptlAprcY LG 66.69 -4.9 +5.7 +11.2/E CptlIncA m CA 10.12 -.7 +.5 +4.5/C CptlIncC m CA 9.78 -.8 -.1 +3.7/E CptlIncR b CA 9.97 -.8 +.3 +4.2/D DevMktsA m EM 38.27 -4.6 -12.1 +6.7/B DevMktsC m EM 35.58 -4.6 -12.7 +5.9/C DevMktsR b EM 36.71 -2.7 -9.5 +7.6 DevMktsY EM 37.79 -2.7 -9.2 +8.1 DiscvA m SG 84.27 -12.0 +8.7 +12.9/C DiscvC m SG 60.36 -12.1 +8.1 +12.1/D DiscvMCGrA m MG 20.84 -9.2 +4.5 +11.0/C DiscvMCGrC m MG 17.11 -9.3 +3.9 +10.2/D DiscvMCGrR b MG 19.48 -9.3 +4.3 +10.7/C DiscvR b SG 77.97 -12.0 +8.5 +12.6/C DiscvY SG 95.07 -12.0 +8.9 +13.2/C DivOppA m LV 23.91 -.2 +.9 +9.1/D DivOppC m LV 23.06 -.2 +.4 +8.3/E EqIncA m LV 32.00 -1.1 +.3 +7.2/E EqIncC m LV 25.31 -1.1 -.3 +6.4/E EqIncR b LV 30.57 -1.1 +.1 +7.0/E EqInvA m WS 17.61 -1.5 -1.5 +8.5 EqInvC m WS 17.07 -1.6 -2.2 +7.7 EqInvR b WS 17.56 -1.5 -1.7 +8.2 FdmtlAltsA m AM 27.58 +.9 +2.8 +1.8/B FdmtlAltsC m AM 24.32 +.8 +2.2 +1.0/D GlbA m WS 90.99 -6.8 -5.2 +9.1/B GlbAllcA m IH 18.68 -4.2 -5.5 +4.2/D GlbAllcC m IH 17.79 -4.1 -6.0 +3.5/E GlbAllcY IH 18.68 -4.1 -5.3 +4.5/D GlbC m WS 83.40 -6.9 -5.8 +8.3/C GlbOppsA m SW 65.81 -12.6 -4.0 +21.8/A GlbOppsC m SW 57.86 -12.7 -4.6 +20.9/A GlbOppsR b SW 63.21 -12.7 -4.2 +21.5/A GlbOppsY SW 66.69 -12.6 -3.8 +22.1/A GlbR b WS 90.40 -6.9 -5.4 +8.9/B GlbStrIncA m MU 3.68 +.2 -3.3 +2.2 GlbStrIncC m MU 3.67 +.4 -3.8 +1.6 GlbStrIncR b MU 3.68 +.4 -3.5 +2.1 GlbStrIncY MU 3.67 +.5 -3.1 +2.5 GlbY WS 91.22 -6.8 -5.0 +9.4/B GoldSpecMnralA m SP 13.53 +3.6 -18.0 +7.7/A GoldSpecMnralC m SP 12.34 +3.5 -18.4 +6.9/A GoldSpecMnralR b SP 12.89 +3.6 -18.1 +7.4/A IntlBdA m IB 5.39 +.8 -6.5 +2.6 IntlBdC m IB 5.37 +.7 -6.9 +1.9 IntlBdR b IB 5.37 +.9 -6.5 +2.4 IntlBdY IB 5.39 +.8 -6.3 +2.9 IntlDiversA m FG 16.69 -2.5 -6.2 +7.5 IntlDiversC m FG 16.14 -2.5 -6.7 +6.7 IntlDiversR b FG 16.46 -2.5 -6.4 +7.3 IntlEqA m FB 20.03 -2.7 -10.4 +5.8/A IntlGrA m FG 38.09 -7.1 -13.3 +2.4/E IntlGrC m FG 35.97 -7.1 -13.7 +1.6/E IntlGrR b FG 37.32 -7.1 -13.4 +2.1/E IntlGrY FG 37.92 -7.0 -13.1 +2.6/E IntlSmMidCoA m FR 50.21 -3.0 +3.7 +13.5 IntlSmMidCoC m FR 46.01 -3.1 +3.1 +12.6 IntlSmMidCoR b FR 47.91 -3.0 +3.5 +13.2 IntlSmMidCoY FR 49.87 -3.0 +3.9 +13.7 LtdTrmBdA m CS 4.46 +.2 +.7 +1.5/B LtdTrmBdC m CS 4.45 +.2 +.1 +.7/D LtdTrmBdY CS 4.47 ... +.7 +1.7/B LtdTrmGvtA m GS 4.31 -.1 ... +.3 LtdTrmGvtC m GS 4.30 -.2 -.8 -.5 LtdTrmGvtY GS 4.32 -.1 +.3 +.6 MainStrtAllCpA m LB 18.36 -.9 +5.5 +10.7 MainStrtAllCpC m LB 16.70 -1.0 +4.9 +9.9 MainStrtAllCpR b LB 17.80 -1.0 +5.3 +10.5 MidCpValA m MV 55.63 -4.5 -2.8 +8.9/C MidCpValC m MV 45.66 -4.6 -3.4 +8.1/C MidCpValR b MV 53.21 -4.6 -3.0 +8.7/C MidCpValY MV 57.12 -4.5 -2.6 +9.2/C MnStrA m LB 52.17 -3.1 +2.3 +10.7/D MnStrC m LB 49.20 -3.2 +1.7 +9.9/E MnStrMidCpA m MB 27.02 -2.7 +4.4 +9.4 MnStrMidCpC m MB 22.18 -2.8 +3.8 +8.6 MnStrMidCpR b MB 25.58 -2.7 +4.2 +9.1 MnStrMidCpY MB 29.24 -2.7 +4.6 +9.7 MnStrR b LB 51.14 -3.2 +2.1 +10.5/D MnStrY LB 51.79 -3.1 +2.5 +11.0/D ModInvA m MA 12.08 -.6 +.6 +6.6 ModInvC m MA 11.78 -.7 -.1 +5.7 ModInvR b MA 11.98 -.7 +.3 +6.3 RisingDivsA m LB 19.96 -3.4 +4.0 +9.1/E RisingDivsC m LB 16.84 -3.5 +3.4 +8.3/E RisingDivsR b LB 19.83 -3.4 +3.8 +8.9/E RisingDivsY LB 20.70 -3.4 +4.2 +9.4/E RlEsttA m SR 24.09 -2.1 -.1 +3.9 RlEsttC m SR 23.40 -2.2 -.7 +3.1 RlEsttR b SR 23.96 -2.1 -.2 +3.6 RlEsttY SR 24.36 -2.1 +.1 +4.2 SrFltngRtA m BL 8.14 +.6 +3.5 +5.7/A SrFltngRtC m BL 8.15 +.6 +2.9 +4.9/C TotalReturnBdA m CI 6.54 -.7 -2.2 +1.4 TotalReturnBdC m CI 6.55 -.9 -2.9 +.6 TotalReturnBdR b CI 6.54 -.8 -2.6 +1.1 TotalReturnBdY CI 6.50 -.6 -2.0 +1.7 ValA m LV 37.12 -1.9 +.5 +9.1/D ValC m LV 35.39 -2.0 -.1 +8.3/E ValY LV 37.96 -1.9 +.7 +9.4/DOppenheimer RochesteAMTFreeMnsA m HM 7.00 -1.6 +6.6 +5.8 AMTFreeMnsC m HM 6.94 -1.7 +5.9 +5.0 AMTFreeNYMnsA m MY 11.11 -1.4 +5.3 +4.0/A AMTFreeNYMnsC m MY 11.11 -1.6 +4.6 +3.3/A CAMnA m MC 8.35 -1.8 +4.9 +4.9/A CAMnC m MC 8.32 -1.7 +4.4 +4.1/A HYMnA m HM 7.24 -2.2 +7.7 +7.4/A HYMnC m HM 7.21 -2.1 +7.2 +6.6/A LtdTrmCAMnA m SS 3.15 -.7 +5.4 +2.4/A LtdTrmCAMnC m SS 3.13 -1.1 +4.8 +1.5/A LtdTrmNYMnA m SS 2.93 -.8 +8.5 +2.2/A LtdTrmNYMnC m SS 2.92 -.5 +8.3 +1.5/A MnsA m MY 15.35 -1.8 +8.1 +6.3/A MnsC m MY 15.31 -1.8 +7.5 +5.5/A MnsY MY 15.36 -1.7 +8.3 +6.5/A NewJerseyMnA m MJ 9.21 -1.3 +12.9 +3.3/A NewJerseyMnC m MJ 9.23 -1.2 +12.4 +2.6/B PennsylvaniaMnA m MP 10.38 -1.2 +9.7 +4.5/A PennsylvaniaMnC m MP 10.35 -1.3 +9.0 +3.8/A ShrtDurHYMuniA m HM 4.40 -.4 +11.9 +2.7/D ShrtDurHYMuniC m HM 4.37 -.7 +11.0 +2.0/EOppenheimer SteelPatMLPAlphaA m LP 7.60 -2.5 +1.1 -2.1/D MLPAlphaC m LP 7.13 -2.7 +.4 -2.9/E MLPAlphaPlusA m LP 6.21 -3.5 -.1 -5.2/E MLPAlphaPlusC m LP 5.84 -3.5 -.6 -5.9/E MLPAlphaPlusY LP 6.36 -3.4 ... -5.0/E MLPAlphaY LP 7.83 -2.4 +1.3 -1.9/D MLPIncA m LP 6.08 -.7 +4.0 -1.3/C MLPIncCs m LP 5.65 -.8 +3.4 -2.0/D MLPIncY LP 6.28 -.5 +4.3 -1.0/C MLPSel40A m LP 8.07 -.9 +2.7 +.5/B MLPSel40C m LP 7.60 -.9 +2.1 -.3/C MLPSel40I LP 8.37 -1.0 +2.9 +.8/B MLPSel40Y LP 8.34 -.8 +2.9 +.8/BOptimumFxdIncC m CI 9.18 -1.0 -3.0 +.4/E FxdIncInstl CI 9.24 -.9 -2.1 +1.4/B IntlInstl FB 13.58 -2.0 -6.6 +7.9/A LgCpGrC m LG 15.14 -5.7 +6.0 +12.9/D LgCpGrInstl LG 19.21 -5.7 +6.8 +14.0/B LgCpValC m LV 16.00 -2.1 -.9 +7.4/E LgCpValInstl LV 16.33 -2.0 -.1 +8.5/E SmMidCpGrIns SG 17.48 -11.0 +9.8 +12.0/D SmMidCpValIns SV 14.33 -6.0 -3.3 +5.8/EOsterweisOsterweis LB 19.82 -3.1 +.4 +5.6/E StrInc HY 11.22 +.1 +2.1 +5.4/CPGIM InvestmentsBalancedA m MA 16.15 -.5 +2.9 +8.3 BalancedZ MA 16.26 -.5 +3.1 +8.6 CAMuniIncA m MC 10.26 -1.3 -1.2 +1.8/D CoreBondZ CI 9.50 -1.1 -2.5 +1.3/C GlbRlEstA m GR 23.25 -3.4 -2.7 +2.6/D GlbRlEstC m GR 22.73 -3.4 -3.0 +2.0/D GlbRlEstZ GR 23.39 -3.3 -2.3 +3.0/C GlbTtlRetA m IB 6.36 -1.4 -4.8 +2.7/B GovrnIncA m GI 9.13 -1.2 -2.5 ... GovrnIncZ GI 9.11 -1.2 -2.3 +.3 HighYieldA m HY 5.39 -.1 +2.2 +6.8 HighYieldB m HY 5.38 -.1 +1.8 +6.2 HighYieldC m HY 5.38 -.1 +1.6 +6.0 HighYieldZ HY 5.40 -.1 +2.4 +7.1 Jen20/20FocA m LG 15.31 -4.3 +4.9 +12.3/D Jen20/20FocC m LG 10.76 -4.3 +4.4 +11.6/D Jen20/20FocZ LG 17.01 -4.3 +5.1 +12.7/D JenEqIncC m LB 15.37 -2.0 +2.2 +6.9/E JenEqOppA m LB 19.56 -3.2 +.6 +10.2/D JenFinSerA m SF 14.41 -5.4 +.4 +7.0/E JenHealSciA m SH 48.77 -7.8 +8.8 +8.2/C JenHealSciC m SH 37.14 -7.9 +8.3 +7.5/C JenHealSciZ SH 53.74 -7.8 +9.1 +8.6/C JenMidCapGrA m MG 35.20 -7.6 -.2 +7.9/E JenMidCapGrC m MG 27.28 -7.6 -.7 +7.1/E JenMidCapGrZ MG 38.05 -7.5 ... +8.2/E JenNatResA m SN 37.14 +3.3 -4.6 +3.3/D JenSmlComA m SG 24.97 -8.1 +.1 +9.5/E JenSmlComC m SG 13.74 -8.2 -.4 +8.7/E JenSmlComZ SG 26.93 -8.1 +.4 +9.8/E JenUtlA m SU 14.26 -1.5 +2.9 +9.1/C JenUtlC m SU 14.20 -1.5 +2.3 +8.3/D JenUtlZ SU 14.28 -1.4 +3.1 +9.4/C JenniFocGrA m LG 14.27 -7.1 +9.1 +14.7/B JenniFocGrC m LG 11.47 -7.2 +8.4 +13.8/C JennisonBldA m LG 21.68 -5.8 +4.0 +10.7/E JennisonDivGrA m LG 13.21 -6.6 +6.9 +13.2/C JennisonDivGrC m LG 11.00 -6.6 +6.3 +12.4/D JennisonGrA m LG 38.85 -6.5 +7.3 +14.5/B JennisonGrC m LG 31.17 -6.5 +6.7 +13.7/C JennisonGrZ LG 41.87 -6.5 +7.5 +14.8/B JennisonValA m LV 20.44 -1.7 +.7 +8.7/E MuniHiIncA m HM 9.96 -1.7 -.5 +3.2/C MuniHiIncC m HM 9.96 -1.7 -1.1 +2.5/E NationalMuniA m MI 14.30 -1.4 -1.4 +1.7/B QMADefEqA m LB 15.15 -2.3 +2.4 +9.6/E QMAIntlEqA m FV 7.23 -1.0 -9.3 +4.9/B QMALrgCaCoEqA m LB 17.29 -3.2 +4.0 +13.0/B QMASmCpValZ SV 19.58 -7.4 -3.1 +10.2/B QMAStockIdxI LB 55.00 -3.0 +5.6 +13.5/A QMAStockIdxZ LB 54.98 -3.1 +5.6 +13.5/A ShTerCorBdA m CS 10.70 -.2 -.4 +1.2/C TtlRetBdA m CI 13.85 -1.2 -3.1 +2.1/A TtlRetBdC m CI 13.83 -1.4 -3.7 +1.3/C TtlRetBdZ CI 13.80 -1.3 -2.9 +2.4/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.1 +.9 +1.0/DPIMCOAlAstA m TV 11.52 +.4 -3.5 +5.9 AlAstAdmin b TV 11.53 +.4 -3.3 +6.1 AlAstAllAthA m TV 8.29 +.8 -5.8 +4.1 AlAstAllAthC m TV 8.28 +.7 -6.3 +3.3 AlAstAllAthI2 TV 8.29 +.7 -5.6 +4.5 AlAstAllAthIns TV 8.28 +.7 -5.5 +4.5 AlAstC m TV 11.46 +.3 -4.1 +5.1 AlAstI2 TV 11.53 +.4 -3.2 +6.2 AlAstInstl TV 11.51 +.4 -3.1 +6.3 AlAstR b TV 11.45 +.4 -3.6 +5.6 CAIntermMnBdIns MF 9.51 -1.0 -.9 +1.5/B CAShrtDrMnIncIn SS 9.79 -.2 +.6 +.7 CmdPlsStrA m BB 6.33 +7.3 +12.3 +6.7 CmdPlsStrI2 BB 6.40 +7.3 +12.6 +7.0 CmdPlsStrIs BB 6.43 +7.3 +12.6 +7.2 CmdtyRlRtStrA m BB 6.32 +4.4 -1.2 -.5/D CmdtyRlRtStrAdm b BB 6.35 +4.3 -1.1 -.3/D CmdtyRlRtStrC m BB 5.98 +4.1 -1.9 -1.3/E CmdtyRlRtStrI2 BB 6.46 +4.2 -.9 -.2/C CmdtyRlRtStrIns BB 6.48 +4.2 -.8 -.1/C CreditOppsBdI XS 9.95 ... +.5 +4.6/A CreditOppsBdI-2 XS 9.91 -.1 +.4 +4.5/B DivandIncA m IH 11.67 +1.2 -.4 +6.2 DivandIncC m IH 11.61 +1.1 -1.0 +5.4 DiversIncA m MU 10.53 +.1 -.9 +5.4/A DiversIncC m MU 10.53 +.1 -1.5 +4.6/A DiversIncI2 MU 10.53 +.2 -.7 +5.7/A DiversIncInstl MU 10.53 +.2 -.6 +5.8/A DynamicBdA m NT 10.76 +.4 +1.7 +4.4/A DynamicBdC m NT 10.76 +.4 +1.1 +3.6/B DynamicBdI NT 10.76 +.5 +2.0 +4.8/A DynamicBdI-2 NT 10.76 +.5 +2.0 +4.7/A EMBdA m EB 9.83 +.9 -4.7 +5.4/A EMBdI2 EB 9.83 +.9 -4.5 +5.7/A EMBdInstl EB 9.83 +.9 -4.4 +5.8/A EMCcy&S/TInmtI CR 8.55 +1.1 -6.6 +2.3/A EMCorpBdInstl EB 10.27 +1.0 -.8 +6.3/A EMFullSpcBdIns EB 6.97 +1.6 -7.0 +3.8/C EmergLclBdA m XP 6.44 +2.3 -10.8 +1.8/C EmergLclBdI2 XP 6.44 +2.4 -10.6 +2.2/C EmergLclBdInstl XP 6.44 +2.4 -10.5 +2.3/B EqSLSA m LO 12.03 +2.0 +5.1 +5.3 EqSLSC m LO 11.51 +1.9 +4.6 +4.5 EqSLSI2 LO 12.22 +2.0 +5.4 +5.6 EqSLSInstl LO 12.31 +2.0 +5.4 +5.7 ExtendedDrInstl GL 6.89 -6.1 -12.2 +.3 GNMA&GovtSecA m GI 10.60 -1.2 -2.0 +.3 GNMA&GovtSecI GI 10.60 -1.1 -1.7 +.7 GNMA&GovtSecI-2 GI 10.60 -1.1 -1.8 +.6 GlBdOppsUSDHA m IB 10.12 +.3 -.1 +3.2 GlBdOppsUSDHI IB 10.12 +.3 +.2 +3.5 GlBdOppsUSDHI-2 IB 10.12 +.3 +.1 +3.4 GlBdOppsUnhAdm b IB 9.19 +.4 -2.6 +2.7 GlBdOppsUnhI IB 9.19 +.5 -2.4 +2.9 GlbAdvtStrBdIns IB 10.53 +.3 -.9 +4.0 GlbMltAsstA m IH 12.41 +.2 ... +5.6 GlbMltAsstC m IH 12.07 +.1 -.6 +4.9 GlbMltAsstI2 IH 12.51 +.2 +.3 +6.1 GlbMltAsstInstl IH 12.53 +.3 +.4 +6.2 HYA m HY 8.63 -.9 +.1 +5.2/C HYAdmin b HY 8.63 -.9 +.2 +5.3/C HYC m HY 8.63 -.9 -.5 +4.4/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 page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 53

HYI2 HY 8.63 -.8 +.3 +5.4/C HYInstl HY 8.63 -.8 +.4 +5.5/C HYMnBdA m HM 8.92 -1.5 +1.1 +5.1/A HYMnBdC m HM 8.92 -1.5 +.5 +4.3/B HYMnBdI2 HM 8.92 -1.4 +1.3 +5.3/A HYMnBdInstl HM 8.92 -1.4 +1.3 +5.4/A HYSpectrumA m HY 9.70 -.4 +1.2 +6.5/A HYSpectrumI2 HY 9.70 -.3 +1.4 +6.8/A HYSpectrumInstl HY 9.70 -.3 +1.4 +6.9/A IBdUSDHA m IB 10.70 -.2 +1.3 +3.8/A IBdUSDHC m IB 10.70 -.3 +.7 +3.0/A IBdUSDHI IB 10.70 -.2 +1.6 +4.2/A IBdUSDHI-2 IB 10.70 -.2 +1.5 +4.1/A IBdUnhA m IB 9.58 -.4 -3.7 +2.3/B IBdUnhAdm b IB 9.58 -.4 -3.6 +2.4/B IBdUnhI IB 9.58 -.4 -3.4 +2.7/B IBdUnhI-2 IB 9.58 -.4 -3.5 +2.6/B IncA m MU 11.82 ... -.9 +5.0 IncAdmin b MU 11.82 ... -.8 +5.1 IncC m MU 11.82 -.1 -1.5 +4.2 IncI2 MU 11.82 ... -.7 +5.3 IncInstl MU 11.82 ... -.6 +5.4 IncR b MU 11.82 ... -1.1 +4.7 InRspMlAstIns XY 8.35 +.8 -1.0 +4.4 InvtGrdCdtBdA m TW 9.96 -.7 -2.9 +3.3 InvtGrdCdtBdAdm b TW 9.96 -.7 -2.8 +3.5 InvtGrdCdtBdC m TW 9.96 -.8 -3.5 +2.5 InvtGrdCdtBdI TW 9.96 -.7 -2.6 +3.7 InvtGrdCdtBdI-2 TW 9.96 -.7 -2.7 +3.6 L/TCreditBdI CL 11.10 -1.7 -6.7 +5.3 L/TCreditBdI-2 CL 11.10 -1.7 -6.7 +5.2 L/TRealRetI IP 7.87 -3.9 -6.3 +2.5 LngDrTtlRetIns CL 9.97 -2.7 -6.7 +3.6 LngTrmUSGvtA m GL 5.62 -4.1 -8.6 -.3 LngTrmUSGvtI2 GL 5.62 -4.1 -8.4 ... LngTrmUSGvtIns GL 5.62 -4.1 -8.3 +.1 LowDrA m CS 9.71 +.5 -.3 +.9/C LowDrAdmin b CS 9.71 +.5 -.2 +1.0/C LowDrC m CS 9.71 +.4 -.5 +.6/D LowDrI2 CS 9.71 +.5 -.1 +1.1/C LowDrIIInstl CS 9.60 -.2 ... +1.3/B LowDrInstl CS 9.71 +.5 -.1 +1.2/B LowDrR b CS 9.71 +.4 -.5 +.7/D LowDurESGIns CS 9.42 +.1 +.1 +1.1/C LowDurIncA m CS 8.48 +.2 +1.1 +5.6/A LowDurIncC m CS 8.48 +.2 +.8 +5.2/A LowDurIncI2 CS 8.48 +.3 +1.3 +5.9/A LowDurIncInstl CS 8.48 +.3 +1.4 +6.0/A MnBdA m ML 9.59 -1.4 -.4 +3.0/A MnBdC m ML 9.59 -1.4 -.8 +2.5/B MnBdI2 ML 9.59 -1.3 -.3 +3.3/A MnBdInstl ML 9.59 -1.3 -.2 +3.4/A ModDrInstl CI 9.94 +.2 -.8 +1.4 MortgOpps&BdI NT 10.96 ... +1.4 +3.9 MrtgBckdScIns CI 10.18 -.8 -.9 +2.0 NYMnBdA m MN 10.92 -1.2 -.9 +2.2/A NYMnBdInstl MN 10.92 -1.2 -.7 +2.5/A RAEFdmAdPLUSIns NE 10.19 +1.1 +.8 +2.0 RAEPLUSA m LV 7.77 +1.4 +8.1 +15.1 RAEPLUSC m LV 7.17 +1.4 +7.5 +14.3 RAEPLUSEMGI EM 9.81 +.5 -9.8 +12.5 RAEPLUSI LV 8.16 +1.5 +8.3 +15.6 RAEPLUSI-2 LV 8.10 +1.4 +8.2 +15.5 RAEPLUSII FV 8.35 +1.6 -5.4 +8.7 RAEPLUSSmallI SV 12.28 -3.9 +6.2 +15.5 RlEstRlRtStrA m SR 7.51 -3.0 -.7 +4.4 RlEstRlRtStrIns SR 8.32 -2.9 -.4 +4.8 RlRetA m IP 10.61 -1.4 -2.2 +1.3 RlRetAdmin b IP 10.61 -1.3 -2.1 +1.4 RlRetC m IP 10.61 -1.4 -2.5 +.8 RlRetI2 IP 10.61 -1.3 -1.9 +1.6 RlRetInstl IP 10.61 -1.3 -1.9 +1.7 RlRetR b IP 10.61 -1.4 -2.4 +1.0 ShrtAsstInvmIns UB 10.06 +.3 +1.9 +1.9/A ShrtDrMnIncA m MS 8.31 -.3 +.2 +.5/D ShrtDrMnIncIns MS 8.31 -.3 +.5 +.9/B ShrtTrmA m UB 9.91 +.5 +1.9 +2.3/A ShrtTrmAdm b UB 9.91 +.5 +1.9 +2.3/A ShrtTrmC m UB 9.91 +.5 +1.7 +2.0/A ShrtTrmI2 UB 9.91 +.5 +2.0 +2.5/A ShrtTrmIns UB 9.91 +.5 +2.1 +2.6/A ShrtTrmR b UB 9.91 +.5 +1.7 +2.1/A SrFltngRtA m BL 9.90 +.5 +2.9 +4.0/D SrFltngRtC m BL 9.90 +.5 +2.3 +3.2/E SrFltngRtIns d BL 9.90 +.6 +3.2 +4.3/D StkPlsShrtIns BM 7.85 +.4 -6.3 -9.9 StksPLUSA m LB 11.38 +.5 +8.6 +14.6 StksPLUSAbRtA m LB 11.42 +.7 +9.0 +16.1 StksPLUSAbRtC m LB 10.40 +.7 +8.4 +15.3 StksPLUSAbRtI2 LB 11.48 +.8 +9.3 +16.5 StksPLUSAbRtIns LB 11.62 +.8 +9.3 +16.6 StksPLUSC m LB 10.80 +.4 +8.1 +14.0 StksPLUSIUHdIns FB 6.40 +.6 -4.7 +7.3 StksPLUSIUSDHA m FB 7.97 +1.4 ... +9.0 StksPLUSIUSDHC m FB 7.33 +1.2 -.6 +8.1 StksPLUSIUSDHI2 FB 8.31 +1.4 +.2 +9.3 StksPLUSIUSDHIn FB 8.38 +1.3 +.2 +9.4 StksPLUSIns LB 12.25 +.5 +8.9 +15.0 StksPLUSLngDrIn XM 7.13 -2.2 +.7 +17.5 StksPLUSSmA m SB 10.84 -4.8 +6.5 +15.0 StksPLUSSmC m SB 9.99 -4.9 +5.9 +14.1 StksPLUSSmI2 SB 10.99 -4.9 +6.7 +15.3 StksPLUSSmIns SB 11.08 -4.9 +6.8 +15.4 StrategicBdI NT 10.62 +.4 +3.2 +5.9/A TotRetESGI2 CI 8.77 -.7 -2.2 +1.5 TotRetESGIns CI 8.77 -.7 -2.1 +1.6 TtlRetA m CI 9.85 -.3 -2.4 +1.4/C TtlRetAdm b CI 9.85 -.3 -2.3 +1.5/B TtlRetC m CI 9.85 -.4 -3.0 +.6/E TtlRetI2 CI 9.85 -.3 -2.2 +1.6/B TtlRetIIIns CI 9.29 -1.0 -1.9 +1.9 TtlRetIVIns CI 10.05 -.6 -2.3 +1.7 TtlRetIns CI 9.85 -.3 -2.2 +1.7/B TtlRetR b CI 9.85 -.3 -2.6 +1.1/CPNCCorFI b CI 16.31 -1.0 -2.7 +.8/D DiversEq b LB 26.94 -3.7 -1.5 +8.0/E IntermBdI CI 10.54 -.5 -1.3 +.6/D IntlEqA m FG 23.07 -3.8 -4.8 +7.6/A IntlEqIns FG 23.31 -3.7 -4.6 +7.9/A LtdMatBdIns CS 9.95 ... +.2 +.5/D MltFctrLgCpGrI LG 39.53 -5.7 +4.0 +12.2/D MltFctrLgCpValI LV 24.55 -3.3 -3.2 +6.5/E SmCpI SG 24.24 -10.2 +1.2 +6.5/E TtlRetAdvtgIns CI 10.28 -1.1 -2.6 +1.2/C TxExLtdMatBdIns MS 10.12 -.5 -.3 +.4/D UltraShrtBdI UB 9.88 +.2 +1.1 +.9/EPRIMECAP OdysseyAgrsGr MG 46.60 -10.1 +5.1 +18.1/A Gr LG 40.06 -6.8 +7.5 +17.5/A Stk LB 32.57 -4.8 +2.1 +14.0/APacic CapitalTxFrSecY MI 9.87 -1.0 -1.2 +1.2/C TxFrShrtIntrScY MS 9.91 -.6 -.3 +.4/DPacic FundsOptmzAgrsGrA m XM 17.55 -.8 +2.4 +9.7 OptmzAgrsGrC m XM 17.03 -.8 +1.8 +8.9 OptmzCnsrA m XY 11.16 -.4 -1.5 +3.6 OptmzCnsrC m XY 10.87 -.5 -2.1 +2.8 OptmzGrA m AL 15.81 -.8 +1.3 +8.3 OptmzGrB m AL 15.51 -.8 +.7 +7.5 OptmzGrC m AL 15.46 -.8 +.7 +7.5 OptmzModA m MA 14.43 -.7 +.3 +6.8 OptmzModB m MA 14.18 -.8 -.2 +6.0 OptmzModC m MA 14.16 -.8 -.1 +6.0 OptmzModCnsrA m CA 12.56 -.6 -.9 +5.0 OptmzModCnsrC m CA 12.27 -.6 -1.5 +4.2ParadigmVal d SB 52.56 -7.8 +7.4 +12.3/AParametricEmMktsInstl EM 13.79 -1.7 -12.6 +4.7/D EmMktsInv b EM 13.71 -1.8 -12.8 +4.4/D TxMgEMktIs EM 45.99 -1.6 -12.0 +4.9/CParnassusCorEqInv LB 44.79 -3.6 +5.8 +10.9/D FI CI 15.78 -1.1 -2.6 +.8/D Parnassus LB 48.01 -3.1 -.5 +8.8/EPaxBalIndvInv b MA 22.50 -2.4 +1.1 +6.9/C ESGBtQlIndvInv b LB 20.17 -4.3 +3.2 +10.9/D HYBdIndvInv b HY 6.54 -.6 +.3 +5.0/DPaydenCAMnInc MF 9.98 -1.5 -1.3 +1.7/B CorBdInv CI 10.23 -1.0 -2.2 +2.1/A EmMktsBdInv EB 12.88 +1.1 -5.6 +5.2/A EqInc LV 16.80 -1.5 +3.1 +11.9/A GNMAInv GI 8.98 -1.3 -2.3 +.3/A GlbFI IB 8.88 -.7 -1.3 +2.4/B GlbLowDr IB 9.90 +.2 +.5 +1.3/D HiIncInv HY 6.31 -.6 +.7 +5.2/C LowDr CS 9.93 +.1 +.5 +1.2/C LtdMat UB 9.47 +.2 +1.7 +1.5/BPear TreePlrsFgnVlInstl FV 21.40 -.6 -3.2 +7.5/A PlrsFgnVlOrd b FV 21.40 -.7 -3.5 +7.2/A PlrsSmCpOrd b SB 27.21 -5.3 +4.3 +10.7/C PnAgrEMOrdinary b EM 20.00 -.8 -13.8 +1.9/E QualOrd b LB 20.61 -2.9 +7.0 +15.0/APerformanceMnBdInstl d MI 23.34 -1.4 -2.1 +2.4/A StrBd d MU 21.97 -.7 +.4 +4.4/BPermanentI CA 39.76 -1.9 -3.4 +4.1/DPerrittMicroCpOppsInv d SB 29.67 -7.4 -1.1 +9.7/D UltraMicroCp d SB 16.19 -3.1 -6.3 +10.3/CPioneerA m LB 30.39 -2.2 +6.2 +13.2/B AMTFreeMnA m ML 13.94 -2.0 -2.7 +1.8/C AMTFreeMnY ML 13.90 -2.0 -2.5 +2.1/C BalA m MA 9.45 -2.8 +.5 +7.1/B BdA m CI 9.33 -.9 -2.0 +1.9/A BdC m CI 9.22 -1.0 -2.6 +1.1/C BdY CI 9.24 -.9 -1.8 +2.2/A CorEqA m LB 21.06 -4.1 +2.3 +11.9/C DiscpGrA m LG 18.57 -5.5 +2.0 +10.9/E DiscpGrY LG 18.99 -5.5 +2.2 +11.2/E DiscpValA m LV 15.57 -3.6 -2.2 +10.5/C DiscpValY LV 15.67 -3.6 -2.0 +10.8/B EqIncA m LV 35.41 -3.1 +.2 +11.4/B EqIncC m LV 34.81 -3.2 -.4 +10.6/C EqIncR b LV 36.04 -3.2 -.1 +11.0/B GlbHYA m HY 8.63 +.8 -1.2 +5.6/C GlbHYC m HY 8.60 +.7 -1.9 +4.8/D GlbHYY HY 8.47 +.8 -1.1 +5.8/B HYA m HY 9.47 -.6 +.6 +5.8/B HYY HY 9.48 -.5 +.8 +6.1/B HiIncMnA m HM 7.23 -1.1 +2.8 +5.1/A HiIncMnC m HM 7.23 -1.3 +2.2 +4.3/B IntlEqA m FB 22.66 -3.7 -8.0 +4.8/B MidCpValA m MV 23.69 -4.9 -6.2 +6.7/D R b LB 30.53 -2.2 +5.9 +12.7/B RlEsttA m SR 23.31 -5.2 -3.5 +2.8/E SelMidCpGrA m MG 44.51 -8.1 +6.0 +12.7/B SelMidCpGrY MG 48.17 -8.0 +6.2 +13.0/B ShrtTrmIncY CS 9.36 +.1 +1.0 +1.5/B SolusBalA m IH 11.81 -.3 -2.2 +3.6 SolusBalC m IH 10.82 -.4 -2.8 +2.8 StrIncA m MU 10.32 -.7 -2.3 +3.0/D StrIncC m MU 10.10 -.7 -2.7 +2.3/D StrIncR b MU 10.50 -.6 -2.5 +2.7/D StrIncY MU 10.32 -.7 -2.0 +3.3/C Y LB 30.78 -2.1 +6.4 +13.4/APolarisGlbVal d WS 26.95 -1.4 -2.7 +9.2/BPraxisGenesisBalA m MA 13.61 -2.7 -.3 +6.0/D GenesisGrA m AL 15.16 -3.4 +.5 +7.7/C GrIdxA m LG 25.17 -4.5 +9.2 +14.9/B ImpactBdA m CI 9.96 -1.0 -2.5 +.6/DPrincipalCAMnA m MF 10.11 -1.7 -2.2 +2.2/A CorPlusBdA m CI 10.40 -1.1 -3.0 +1.3/C CorPlusBdIns CI 10.40 -1.0 -2.6 +1.7/B CorPlusBdJ m CI 10.48 -1.0 -2.9 +1.3/C CptlAprcA m LB 64.44 -3.9 +4.7 +11.9/C CptlAprcC m LB 49.90 -4.0 +4.0 +11.0/D DiversIntlA m FB 12.63 -4.4 -9.7 +4.6/B DiversIntlIns FB 12.59 -4.3 -9.4 +5.1/B DiversIntlJ m FB 12.49 -4.4 -9.6 +4.8/B EqIncA m LV 31.82 -3.0 +2.7 +12.2/A EqIncC m LV 31.00 -3.1 +2.1 +11.4/B GvtHiQualBdA m GI 9.94 -1.1 -2.1 -.1/C HYA m HY 7.19 -.6 ... +6.0/B HYC m HY 7.27 -.7 -.5 +5.2/C HYIIns HY 9.54 -.6 +1.1 +5.5/C IncA m CI 9.20 -.9 -1.3 +2.1/A InProtIns IP 8.37 -1.6 -1.9 +1.2/C IntlEMA m EM 24.62 -4.1 -17.8 +5.4/C IntlEMJ m EM 23.71 -4.1 -17.8 +5.5/C IntlIIns FG 14.64 -4.6 -14.5 +4.0/D LCpSP500IdxA m LB 18.47 -3.1 +5.4 +13.2/B LCpSP500IdxIs LB 18.49 -3.0 +5.6 +13.5/A LCpSP500IdxJ m LB 18.30 -3.1 +5.5 +13.3/A LfTm2010Ins TA 13.40 -1.8 -1.0 +4.8/C LfTm2010J m TA 13.34 -1.8 -1.1 +4.6/C LfTm2020A m TE 14.14 -2.6 -1.3 +5.7/B LfTm2020Ins TE 14.07 -2.6 -1.1 +6.1/B LfTm2020J m TE 13.99 -2.6 -1.1 +5.9/B LfTm2030A m TH 14.62 -3.2 -1.2 +6.9/C LfTm2030Ins TH 14.60 -3.2 -.9 +7.3/C LfTm2030J m TH 14.55 -3.2 -1.0 +7.1/C LfTm2040A m TJ 15.33 -3.8 -.6 +7.7/D LfTm2040Ins TJ 15.64 -3.7 -.4 +8.1/C LfTm2040J m TJ 15.50 -3.7 -.4 +7.9/C LfTm2050Ins TN 15.62 -4.0 -.3 +8.7/C LfTm2050J m TN 15.18 -4.0 -.5 +8.4/D LfTmStrIncIns RI 12.20 -1.5 -1.2 +3.7/C LfTmStrIncJ m RI 12.13 -1.6 -1.4 +3.5/C LgCpGrA m LG 9.49 -6.8 +5.2 +11.3/E LgCpGrIIns LG 15.62 -6.0 +10.8 +15.7/A LgCpGrIJ m LG 12.91 -6.0 +10.7 +15.4/A LgCpGrJ m LG 8.76 -6.7 +5.4 +11.5/D LgCpValA m LV 10.94 -2.5 +.3 +8.3/E LgCpValIIIIns LV 17.65 -1.4 +4.3 +11.5/B LgCpValIIIJ m LV 17.39 -1.4 +4.0 +11.2/B LgCpValJ m LV 10.68 -2.4 +.4 +8.4/E MdCpA m MG 26.71 -7.3 ... +11.1/C MdCpGrIIIIns MG 11.74 -8.7 +5.6 +10.6/C MdCpGrJ m MG 7.30 -9.4 +4.7 +10.7/C MdCpJ m MG 25.76 -7.2 +.1 +11.3/C MdCpSP400IdxJ m MB 21.05 -6.2 +1.1 +10.9/A MdCpValIIIJ m MV 18.00 -4.4 -7.0 +5.8/E MdCpValIIns MV 15.18 -4.3 +.7 +8.9/C PrefSecIns RR 9.82 -1.2 -1.8 +4.6/C RlEsttSecA m SR 23.29 -3.7 -.6 +5.3/B RlEsttSecIns SR 23.31 -3.6 -.3 +5.7/A RlEsttSecJ m SR 22.61 -3.7 -.5 +5.4/A SAMgBA m MA 15.73 -2.6 -.7 +6.4/C SAMgBC m MA 15.49 -2.7 -1.3 +5.6/D SAMgCnsBA m CA 11.98 -2.0 -1.0 +4.9/C SAMgCnsBC m CA 11.86 -2.0 -1.5 +4.1/D SAMgCnsGA m AL 18.10 -3.3 -.7 +8.0/C SAMgCnsGC m AL 16.77 -3.4 -1.2 +7.2/D SAMgmtFlxIncA m XY 12.20 -1.3 -.8 +4.0/B SAMgmtFlxIncC m XY 12.07 -1.3 -1.4 +3.2/D SAMgmtStrGrA m XM 20.24 -4.0 -1.7 +8.1/D SAMgmtStrGrC m XM 18.39 -4.0 -2.2 +7.3/E ShrtTrmIncA m CS 12.01 -.1 +.3 +1.3/B SmCpA m SB 23.66 -9.0 +3.7 +9.9/C SmCpGrIIns SG 14.61 -10.9 +7.9 +14.4/B SmCpGrIJ m SG 10.80 -11.0 +7.7 +14.0/B SmCpIns SB 25.40 -8.9 +4.0 +10.3/C SmCpJ m SB 22.68 -9.0 +3.8 +10.1/C SmCpSP600IdxIns SB 28.77 -8.6 +6.3 +14.1/A SmCpSP600IdxJ m SB 27.26 -8.6 +6.2 +13.9/A SmCpValIIIns SV 12.75 -6.0 +.5 +9.2/C TxExBdA m MI 6.96 -1.4 -1.5 +2.0/AProFundsBtchUltrSctInv LE 64.05 -5.1 +2.5 +5.4/E BullInv LE 127.02 -3.2 +4.3 +11.6/D IntUltraSectInv LE 88.93 -9.1 +28.9 +33.4 NASDAQ100Inv LG 69.45 -.9 +14.5 +18.1 RlEsttUltSctInv LE 42.63 -7.3 -4.5 +5.7/E UltBullInv LE 61.12 -6.5 +6.5 +23.4/A UltMidCpInv LE 43.09 -12.3 -2.1 +18.1/B UltNASDAQ100Inv LE 67.60 -1.9 +27.1 +36.9 UltSmCpInv LE 60.85 -10.5 +8.2 +21.3ProspectorOpp m MB 21.71 -3.0 +4.1 +11.4/AProvident TrustTrustStr LG 15.63 -4.8 +6.1 +14.1/BPutnamAMTFreeMnA m ML 14.68 -1.0 -1.4 +1.8 CATxExIncA m MC 7.86 -1.4 -1.7 +1.9/C CnvrtSecA m CV 25.99 -3.1 +3.4 +8.0 CnvrtSecY CV 25.97 -3.1 +3.5 +8.3 CptlSpectrumA m AL 31.92 -4.3 -6.9 -.7/E CptlSpectrumC m AL 30.20 -4.4 -7.4 -1.4/E CptlSpectrumY AL 32.35 -4.3 -6.7 -.4/E DiversIncA m NT 6.93 -.1 +2.1 +4.5/A DiversIncC m NT 6.79 -.1 +1.4 +3.7/B DiversIncM m NT 6.79 -.1 +1.9 +4.2/A DynAstAlcBalA m MA 15.12 -2.4 ... +7.1/B DynAstAlcBalB m MA 15.06 -2.4 -.5 +6.3/D DynAstAlcBalC m MA 14.70 -2.4 -.6 +6.3/D DynAstAlcBalY MA 15.15 -2.4 +.2 +7.4/B DynAstAlcCnsrA m TV 10.61 -1.7 -1.7 +4.0/D DynAstAlcCnsrY TV 10.65 -1.7 -1.5 +4.2/D DynAstAlcGrA m AL 17.00 -2.9 -.2 +8.9/A DynAstAlcGrB m AL 16.53 -2.9 -.8 +8.0/B DynAstAlcGrC m AL 15.88 -2.9 -.8 +8.0/B DynAstAlcGrY AL 17.21 -2.9 ... +9.1/A EqIncA m LV 25.17 -2.0 +3.5 +11.2/B EqIncB m LV 24.87 -2.1 +2.9 +10.4/C EqIncC m LV 24.87 -2.1 +3.0 +10.4/C EqIncM m LV 24.84 -2.1 +3.2 +10.7/C EqIncY LV 25.18 -2.0 +3.8 +11.5/B EqSpectrumA m MB 38.27 -6.1 +.8 +2.5/E EqSpectrumC m MB 35.76 -6.1 +.3 +1.7/E EqSpectrumY MB 39.02 -6.0 +1.0 +2.8/E EuropeEqA m ES 25.51 -2.2 -7.0 +.9 FixIncAbReA m NT 9.82 +.3 +2.9 +3.2 FixIncAbReC m NT 9.78 +.2 +2.3 +2.4 FixIncAbReY NT 9.83 +.4 +3.2 +3.5 FltngRtIncA m BL 8.58 +.4 +3.2 +4.2/D FltngRtIncC m BL 8.58 +.3 +2.6 +3.5/E GlbEqA m WS 15.26 -4.2 -3.1 +7.3/D GlbHCA m SH 52.31 -1.2 +6.0 +4.4/E GlbHCY SH 56.18 -1.2 +6.2 +4.7/D GlbIncA m IB 11.60 -.8 -2.5 +1.9 GlbNatrlResA m SN 16.72 +2.1 ... +.7 GlbUtlsA m SU 13.67 +.8 +2.3 +7.3 GrOppsA m LG 34.73 -5.0 +11.0 +16.2/A GrOppsB m LG 29.45 -5.0 +10.3 +15.3/A GrOppsC m LG 29.97 -5.0 +10.3 +15.3/A HighYieldA m HY 5.73 -.6 +.3 +5.7/B HighYieldM m HY 5.71 -.6 +.1 +5.4/C IncA m CI 6.72 -1.2 -.6 +2.1/A IncC m CI 6.66 -1.2 -1.1 +1.3/C IncM m CI 6.53 -1.2 -.9 +1.8/B IncY CI 6.83 -1.1 -.4 +2.3/A IntlCptlOppsA m FA 39.38 -1.6 -6.9 +6.1 IntlEqA m FB 23.33 -3.8 -10.9 +2.3/E IntlEqY FB 23.63 -3.8 -10.7 +2.5/E IntlGrA m FG 21.29 -3.4 -6.8 +5.0 IntlValA m FV 11.29 +.4 -7.5 +3.8 MATEIncA m MT 9.25 -1.1 -1.9 +1.4 MNTEIncA m SM 8.96 -1.0 -1.5 +1.3 MltAsAbRtA m AM 11.62 -.8 -4.8 +1.6/C MltAsAbRtC m AM 11.24 -.8 -5.3 +.8/D MltAsAbRtY AM 11.68 -.7 -4.6 +1.9/B MortgageSecsA m CI 12.23 -1.8 -1.6 +.1/E NJTEIncA m MJ 8.96 -1.0 -.9 +2.1 NYTEIncA m MY 8.21 -1.3 -1.8 +1.6/C OhioTEIncA m MO 8.69 -.9 -1.4 +1.4 PETEIncA m MP 8.79 -1.0 -1.4 +1.5 RsrchA m LB 35.79 +.3 +8.2 +14.0 RtrReady2020A m TE 19.62 +.2 -.1 +3.6 RtrReady2025A m TG 22.92 +.2 +.4 +4.9 RtrReady2030A m TH 23.23 +.1 +1.0 +6.3 RtrReady2035A m TI 24.05 ... +1.3 +7.5 ShrtDurBdA m CS 10.03 ... +1.5 +2.2 ShrtDurBdY CS 10.05 ... +1.7 +2.5 SmCpGrA m SG 42.56 -8.2 +14.5 +14.1 SmCpGrY SG 44.09 -8.2 +14.7 +14.3 SmCpValA m SV 13.71 -3.2 +1.3 +10.3 SmCpValY SV 14.44 -3.2 +1.5 +10.6 SustFutureA m MV 20.76 -4.2 +4.3 +7.9 SustLeadersA m LG 95.81 -5.9 +7.1 +14.5/B SustLeadersB m LG 75.06 -6.0 +6.5 +13.6/C SustLeadersM m LG 83.06 -6.0 +6.7 +13.9/C SustLeadersY LG 102.51 -5.9 +7.3 +14.8/B TEIncA m ML 8.33 -1.2 -1.5 +2.0/C TxFrHYA m HM 12.23 -1.5 -.4 +3.5/CQCIBalIns CA 12.55 -1.1 +4.2 +7.2/AQSCnsrvGrA m MA 14.24 -.5 +.9 +6.4 DefesvGrA m CA 12.88 -.4 -.4 +4.7 GlbEqA m WS 17.19 -2.4 -1.4 +9.8/B GrA m XM 16.24 -.5 +.9 +7.9 ModGrA m AL 16.05 -.5 +1.1 +7.5 SP500IdxA b LB 26.51 -3.1 +5.3 +13.1/BRBCEntprI d SG 23.07 -8.6 +.4 +10.8/D SMIDCpGrI d MG 14.88 -9.3 +8.1 +12.1/BReynoldsBlueChipGr b LG 61.45 -8.6 +9.0 +9.5/ERice Hall JamesMicroCpIns d SG 36.30 -8.7 +9.7 +14.3/B SmCpIns SG 11.62 -7.2 +6.3 +6.4/ERiverNorthCorOppR m MA 10.50 -2.8 -1.7 +8.4/A dblelnStrIncI d MU 10.00 -.8 -.2 +3.9 dblelnStrIncR m MU 10.01 -.9 -.4 +3.6RiverbridgeGrIns d MG 20.18 -8.4 +11.7 +13.9/ARockefellerCorTxableBdIns CI 9.62 -1.0 -2.5 +1.0/C IntermTENYBdIns MN 9.80 -.9 -1.3 +.2/E IntermTENtBdIns MI 9.85 -.8 -1.2 +.4/E RoyceLowPricedStkSvc m SB 8.68 -8.7 +2.6 +8.2/D MicroCpInvm d SB 12.25 -7.8 +5.2 +9.0/D OppInvm d SV 13.28 -8.3 -2.2 +13.3/A PEMutCnslt m SB 8.66 -8.0 +2.4 +12.0/B PEMutInvm d SB 10.86 -7.9 +3.2 +13.2/A PremInvm d SG 16.72 -7.1 +.7 +13.6/B Sm/MdCpPremSvc m MB 14.57 -7.0 -6.7 +9.2/C SmCpValSvc m SV 10.25 -8.6 +1.3 +6.2/E SmlrCoGrSvc m SG 11.31 -11.0 +5.8 +10.3/E SpecEqInvm d SV 20.70 -7.1 -5.0 +8.7/D TtlRetInvm d SB 13.26 -5.6 -1.4 +10.9/BRussellInvEmergMktsS EM 18.51 -1.7 -12.5 +7.4 InvEqIncS LB 34.30 +.2 +7.1 +13.4 InvGbRlEstSecS GR 32.42 -2.1 -1.9 +3.7 InvGlobalEqS WS 11.08 +.5 +2.6 +10.4 InvIntlDvdMktS FB 38.96 +.4 -5.4 +5.7 InvInvmGrdBdS CI 20.37 -1.0 -2.9 +.8 InvLPBalStrA m MA 11.02 -.3 -1.8 +5.3 InvLPBalStrC b MA 10.75 -.4 -2.4 +4.5 InvLPBalStrS MA 11.16 -.4 -1.7 +5.4 InvLPCnsrvStrA m XY 9.51 -.1 -1.1 +2.7 InvLPCnsrvStrC b XY 9.40 -.1 -1.7 +2.0 InvLPEqGrStrA m AL 13.25 -.2 -.4 +8.0 InvLPEqGrStrC b AL 11.80 -.3 -1.0 +7.1 InvLPEqGrStrS AL 13.33 -.2 -.2 +8.2 InvLPGrStrA m AL 12.43 -.3 -.9 +6.7 InvLPGrStrC b AL 11.97 -.5 -1.5 +5.9 InvLPGrStrS AL 12.60 -.4 -.8 +7.0 InvLPModStrA m CA 10.12 -.2 -2.1 +4.1 InvLPModStrC b CA 9.96 -.2 -2.7 +3.3 InvLPModStrS CA 10.17 -.3 -2.1 +4.2 InvShrtDurBdS CS 18.92 ... +.7 +1.4 InvStratBdS CI 10.36 -1.0 -2.9 +1.1 InvTEBdS MI 22.50 -.9 -.2 +1.9 InvTxMgdUSLgCpS LB 43.62 ... +6.6 +13.0 InvTxMgdUSMSCpS SG 28.65 -4.1 +7.5 +11.2 InvUSDefesvEqS LB 55.08 +.1 +7.6 +12.8 InvUSSmCpEqS SB 33.94 -4.6 +6.5 +13.0RydexBasBiotechInv SH 89.59 -5.9 +2.7 +5.0/D DynSP500H b LE 115.49 -6.5 +6.5 +23.3/A HCInv SH 32.15 -2.6 +12.2 +9.4/B InternetInv ST 121.17 -10.9 +4.6 +15.6/D IvGvLnBdStrInv IT 37.15 +5.8 +11.7 -.3/A NASDAQ1002xStrH b LE 143.29 -11.1 +16.0 +32.9/A NASDAQ100Inv LG 37.34 -5.5 +9.9 +17.1/A NovaInv LE 75.29 -4.8 +5.6 +17.8/B SP500PureGrH b LG 66.24 -7.6 +4.0 +9.8/E SP500PureValH b LV 87.15 -2.5 +1.6 +10.2/C TechInv ST 95.35 -8.8 +6.8 +17.4/DSEICAMuniBdF MF 10.44 -1.1 -1.4 +.6/E CoreFxdIncF CI 10.75 -1.2 -2.8 +1.3/C EmergMktsDbtF EB 9.14 +1.8 -9.3 +2.7/D EmergingMktsEqF EM 10.76 -2.5 -16.8 +6.9/B GNMAF GI 9.95 -1.1 -2.0 +.3/A HighYieldBdF HY 7.06 -.1 +2.4 +7.2/A IntermTermMuniF MI 11.29 -1.2 -1.4 +1.4/C IntlEqF FB 10.76 -2.6 -7.6 +4.9/B IntlFxdIncF IB 10.23 -.6 +.2 +2.3/B LargeCapGrowthF LG 37.04 -5.6 +8.4 +12.8/D LargeCapValueF LV 25.28 -2.5 +.5 +10.0/C MaschtsMuniBdF MT 10.18 -1.0 -2.0 +.4/E MidCapF MB 27.24 -6.4 -.9 +10.8/B NewJrsyMuniBdF MJ 10.12 -.9 -1.1 +1.2/E NewYorkMuniBdF MN 10.38 -1.0 -1.6 +.6/E PnnylvnMuniBdF MP 10.38 -1.1 -1.8 +.6/E S&P500IndexF LB 65.68 -3.1 +5.5 +13.3/A ShortDurGovtF GS 10.17 ... ... +.5/A SmallCapGrowthF SG 38.92 -10.3 +10.2 +11.9/D SmallCapValueF SV 24.13 -6.5 -2.2 +7.3/E TaxMgdSm/MdCpF SB 23.33 -7.2 +1.9 +9.1/D TxMgdLCpF LB 26.18 -4.0 +3.5 +10.7/D USMgdVolF LV 18.15 -2.4 +3.6 +9.7/D UltraShtDurBdF UB 9.31 +.2 +1.4 +1.5/BSSGAIntlStkSelionN b FV 10.70 -1.2 -9.3 +2.6/D SP500IdxN b LB 39.04 -3.0 +5.5 +13.5/ASalientIntlSmCpIns FR 19.78 -3.9 -8.8 +6.7/C SelIncA m RR 20.90 -2.6 -1.9 +3.9/E SelIncC m RR 20.29 -2.7 -2.5 +3.2/ESchroderNorthAmrcnEqInv LB 18.36 +.7 +8.4 +14.3SchwabBal MA 15.66 -3.6 +1.2 +7.3/B CATFBd MF 11.52 -.9 -.9 +1.3/C CorEq LB 23.02 -4.2 +1.4 +10.7/D DivEq LV 15.98 -3.1 -1.2 +8.2/E FdmtlIntlLgCIdx FV 9.01 -.7 -5.5 +5.9/A FdmtlUSLgCIdx LV 18.04 -1.8 +4.5 +12.4/A FdmtlUSSmCIdx SB 15.25 -6.3 +2.1 +11.2/B GNMA GI 9.39 -1.5 -2.6 -.1/C GlbRlEstt GR 7.13 -4.2 -5.2 +4.8/A HC SH 26.70 -1.2 +10.2 +10.0/B HdgdEq LO 17.38 -1.3 +1.5 +7.4/A IntermTrmBd CI 9.65 -.8 -1.8 +.3/E IntlIdx FB 19.61 -1.9 -6.1 +5.0/B LgCpGr LG 18.55 -6.0 +3.6 +12.6/D MktTrackAllEq XM 18.94 -3.5 +1.0 +10.6/A MktTrackBal MA 18.58 -2.6 +.1 +6.8/C MktTrackCnsrv CA 15.81 -2.1 -.9 +4.6/C MktTrackGr AL 23.25 -3.1 +.9 +8.9/A SP500Idx LB 43.55 -3.0 +5.7 +13.6/A Schwab1000Idx LB 65.93 -3.5 +5.3 +13.2/A SmCpEq SB 21.58 -7.4 +2.7 +10.5/C SmCpIdx SB 31.76 -8.1 +3.7 +12.2/B TFBd MI 11.35 -.9 -1.3 +1.2/D Trgt2010 TA 13.18 -.9 ... +4.7 Trgt2020 TE 14.04 -.9 +.4 +5.8 Trgt2030 TH 15.54 -1.1 +.7 +7.8 Trgt2040 TJ 16.68 -1.3 +.8 +9.0 TrsInPrtScIdx IP 10.67 -1.6 -2.0 +1.3/C TtlStkMktIdx LB 49.73 -3.9 +5.2 +13.2/ASchwartzMariaBd XY 11.34 -.8 +.5 +3.0/D MariaGr MG 32.87 -6.0 +6.7 +14.0/A MariaRisingDiv LB 18.89 -4.5 +3.4 +11.3/DSegall Bryant & HamiSmCpVal d SB 13.36 -4.0 +6.9 +10.8/CSelectedAmrcnD LB 37.86 -4.6 -.6 +11.5/C AmrcnS b LB 37.77 -4.6 -.8 +11.2/DSequoiaSequoia LG 176.51 -5.6 +4.6 +1.4/ESeven CanyonsWldInnovtrInv d SW 21.33 -3.6 -.1 +11.5/BSheltonCMCATFInc MF 11.13 -1.0 -1.2 +.8/D CMCorValDrct LV 23.77 -2.4 -.4 +8.4/E CMSP500IdxDrct LB 53.69 -3.1 +5.6 +13.5/A CMSPMdCpIdxDrct MB 26.83 -6.1 +1.1 +11.4/A CMSPSmCpIdxDrct SB 23.78 -8.7 +5.9 +13.4/ASitDivGrI x LB 17.00 -2.5 +2.8 +11.8/C LgCpGr d LG 42.97 -5.1 +5.9 +13.0/C MidCpGr d MG 19.10 -6.7 +4.0 +7.4/E MinnesotaTFInc SM 10.20 -1.3 -.7 +2.2/A SmCpGr d MG 56.20 -8.5 +2.9 +6.4/E TFInc MI 9.42 -1.5 -.9 +3.2/A USGvtSec UB 10.74 -.3 +.3 +.8/ESmead FundsValI1 LB 48.11 -2.2 +3.5 +10.7/D ValInv b LB 48.10 -2.3 +3.2 +10.4/DSnow CapitalLSOppsA m MV 26.94 -1.4 -1.3 +5.9/E LSOppsIns d MV 27.28 -1.4 -1.1 +6.2/ESound ShoreShoreInv LV 45.45 -3.2 -.4 +10.0/CSpirit of AmericaIncA m CL 11.50 -1.8 -1.4 +3.5/B LgCpValA m LB 21.68 -3.0 +3.3 +10.9/D MnTFBdA m MI 9.14 -1.0 -1.1 +2.0/A RlEsttIncGrA m SR 11.14 -4.5 -1.0 +3.2/DState FarmBal MA 69.84 +1.1 +2.9 +7.8 BdIns CI 10.72 -.7 -2.1 +1.1 BdPrem m CI 10.74 -.7 -2.0 +1.0 EqBdPrem m MA 12.75 -.5 +4.2 +8.5 EqIns LG 11.64 -.3 +8.6 +13.6 EqPrem m LG 12.16 -.3 +8.6 +13.5 Gr LB 83.36 +2.1 +5.3 +12.0 Interim GS 9.70 -.4 -.5 +.1 IntlEqPrem m FG 12.09 -4.0 -8.0 +5.3/C IntlIdxPrem m FB 12.28 -1.8 -6.5 +4.4/C LfPth2020Prem m TE 14.68 -2.5 -1.4 +4.8/D LfPth2030Prem m TH 16.23 -2.9 -1.3 +6.5/D LfPth2040Prem m TJ 17.58 -3.3 -1.1 +8.0/C LfPthRetPrem m RI 13.11 -2.3 -1.4 +4.2/B MnBd MI 8.38 -.8 -1.0 +1.3 SP500IdxIns LB 21.75 +.4 +9.0 +14.5 SP500IdxPrems m LB 21.70 +.5 +9.2 +14.5 SmCpIdxIns SB 19.33 -5.2 +6.3 +12.6 SmCpIdxPrems m SB 18.99 -5.2 +6.3 +12.6 SmMidCpEqIns SB 13.14 -1.8 +7.2 +9.3 SmMidCpEqPrems m SB 12.40 -1.8 +7.3 +9.2 TxAdvtgdBdPrem m MI 11.50 -.5 -.6 +1.6State StreetDiscpEMEqN b EM 7.70 -2.2 -9.4 +3.1/ESterling CapitalMidValIns MB 18.56 -5.3 -3.2 +8.1/C NCIntermTFIns SI 10.37 -.8 -1.3 +.8/D ShrtDrBdI CS 8.51 +.1 +.8 +1.4/B StrtonMdCpVlIns MB 65.96 -4.7 -3.5 +9.0/C StrtonRlEsttIns SR 36.68 -4.4 +.5 +6.3/A StrtonSmCpVlIns SB 84.63 -5.2 -2.0 +11.1/B TtlRetBdIns CI 10.11 -1.0 -2.2 +1.8/B VIIntermTFIns SI 11.32 -.9 -1.4 +.7/D WstVIIntrmTFIns SI 9.67 -.9 -1.3 +1.1/BStone HarborHYBdIns HY 7.92 -.5 +1.1 +5.2/CStralem FundEq d LB 10.27 -2.4 +2.1 +9.8/ET. Rowe PriceAfrcMdlEst d MQ 8.55 -2.3 -11.1 +1.3/D BCGr LG 105.16 -5.7 +9.2 +16.5/A BCGrAdv b LG 103.54 -5.7 +9.0 +16.2/A BCGrR b LG 99.64 -5.7 +8.7 +15.9/A Bal MA 23.90 -2.5 -.3 +7.6/B CATFBd MC 11.14 -1.3 -1.2 +2.1/C Comm&TeInv SC 99.07 -6.7 +2.7 +15.6/A CorpInc TW 9.01 -1.3 -4.3 +2.2/D CptlAprc MA 29.41 -3.0 +4.0 +9.5/A CptlAprcAdv b MA 29.05 -3.1 +3.8 +9.2/A CptlOpp LB 27.44 -3.6 +5.3 +13.8/A DivGr LB 45.13 -2.5 +5.3 +12.8/B DivGrAdv b LB 45.09 -2.6 +5.1 +12.5/B DivMdCpGr MG 30.84 -7.4 +4.9 +12.1/B EMBd d EB 11.25 +1.9 -6.4 +5.0/B EMLclCcyBd d XP 5.92 +2.2 -10.7 +2.5/B EMStk d EM 37.75 -3.9 -16.1 +8.2/A EmergEurope d MQ 13.78 +3.3 -11.9 +6.2/B EqIdx500 d LB 74.77 -3.1 +5.6 +13.5/A EqInc LV 33.22 -2.1 +1.1 +11.8/A EqIncAdv b LV 33.15 -2.1 +.9 +11.5/B EqIncR b LV 33.08 -2.1 +.7 +11.2/B ErpnStk d ES 19.61 -3.9 -5.3 +1.1/E ExtendedEqMktId d MB 28.97 -7.5 +2.7 +11.1/A FinclSvcs SF 28.43 -4.0 +1.5 +11.9/B GNMA GI 8.84 -.9 -1.4 +.4/A GeorgiaTFBd SL 11.10 -1.1 -1.6 +1.5/B GlbGrStk d WS 24.97 -6.1 -2.1 +10.8/A GlbMltSectBd IB 10.96 -.4 -1.4 +3.7/A GlbRlEstt d GR 19.25 -3.5 -3.9 +2.1/D GlbStk d WS 39.04 -7.2 +2.5 +14.6/A GlbTech ST 15.20 -10.9 -9.7 +15.7/D GrStk LG 66.90 -5.2 +6.8 +14.6/B GrStkAdv b LG 65.27 -5.3 +6.5 +14.3/B GrStkR b LG 63.02 -5.3 +6.3 +14.0/C GrandInc LB 29.71 -2