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. 299 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Friday, October 26, 2018 Local Sports .................... A7-8 Lottery ................ Sports Wire Obituaries ........................ A4 Adventure Out ................... B1 Classifieds ...................... B4-8 Comics ................. News Wire Viewpoints ....................... A5 Weather ............... Sports WireGood morning To Lisa Eiland Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunFlashing arrows on U.S. 27?Traffic signal enhancements could help reduce wrecksBy PHIL ATTINGERSTAFF WRITERSEBRING „ When a traf“c signal goes in on Sebring Parkway at the 90-degree turn, it will probably have a ”ashing yellow caution arrow for left turns. Thats the new Florida Department of Transportation safety standard for heavily traveled roads and especially divided highways, said County Engineer Clinton Howerton Jr. As to how soon such lights will show COURTESY GRAPHIC/VIRGINIA DEPARTMENT OF TRANSPORTATIONAlready in use on Sebring Parkway and on U.S. 27 at Shop 16 Road, ”ashing yellow caution arrows would provide an extra layer of warning to motorists on U.S. 27 to yield the right of way to oncoming trac. There is no word yet on how soon such enhancements may be added to existing local trac signals.Sebring Sears survives the cutBy MELISSA MAINSTAFF WRITERSEBRING „ Although 142 Sears stores are closing around the country, the Sebring Sears store will remain open, surviving the latest series of cuts. Not only will the Highlands County store remain open, Sears is investing $500,000 into the store for new LED lighting. Sears wouldnt be investing in Sebring if they werent serious about staying in business,Ž Scott Laschkewitsch, general manager, said. Our store has been selected to get LASCHKEWITSCH Washington wins Sonnys Random Acts of BBQBy KIM LEATHERMAN STAFF WRITERSEBRING … Former Highlands Sun editor Mat Delaney nominated Highlands News-Sun Executive Editor Romona Washington for a Sonnys Random Acts of BBQ award recently. General Manager Shane Moore must have seen the same qualities in Washington as Delaney because her nomination was chosen as the winner in short order. Washington was presented a certi“cate of appreciation for her sel”ess acts on Wednesday. The framed certi“cate was presented at a barbecue feast for her and the entire staff, including David Dunn-Rankin, president and CEO of D-R Media and Investments, owner of the Highlands News-Sun. The staff managed to keep the entire victory luncheon a secret. According to Sonnys of“cials, the purpose of the award is to celebrate those who give of their time and talents sel”essly. When Delaney heard about the award, he immediately thought of Washington, he said. Over the years, Delaney has watched Washington as a competitor and eventually a co-worker and boss. Delaneys admiration of Washington was clearly evident in his nomination letter. Romona is the voice of Highlands County,Ž he wrote. Others may have used that to further an agenda but Romona has a servants soul and a kind heart. She makes sure that the newspaper re”ects the community it serves. She has built a career highlighted by commitment to her community while balancing life as a single mother of two children who are now grown and building their own lives on the strong foundation they learned from their mother.Ž Delaney went on to say that Washington is a great KIM LEATHERMAN/STAFFRomona Washington and the Highlands News-Sun sta are about to celebrate her winning the Sonnys Random Acts of BBQ „ with barbecue, of course. SFSC supports Amendment 7 A yes votes puts the states college system into the Florida ConstitutionBy MARC VALEROSTAFF WRITERAVON PARK „ Voters will see 12 constitutional amendment proposals on the Nov. 6 ballot, including Amendment 7, which the Association of Florida Colleges and South Florida State College hope will pass with the required minimum of 60 percent of the votes. SFSC Administrative Services Vice President Glenn Little said some voters are concerned about bundled amendments and Amendment 7 has three provisions, but he believes all three items have merit. One provision requires employers to provide death bene“ts to the surviving spouses of “rst responders while engaged in of“cial duties and requires the state to provide death bene“ts to the surviving spouses of active-duty U.S. Armed Forces members who are accidentally killed or unlawfully and intentionally killed. Another provision requires a nine-member vote of the board of trustees and 12-member vote of the board of governors to increase a college fee. Little said this would only apply to universities at this time. Our focus of course is the other part, that we have frankly long lamented over, that we are not in the Constitution,Ž he said. The K-12 System is speci“cally provided for in the Constitution and so is the University System.Ž The Florida College System and its 28 institutions were established later and are not part of the Florida Constitution, Little explained. We believe we are worthy of that [being in the Constitution] and would like to see Amendment 7 approved to provide that and ensure that the governance structure that we have in place is provided for and that is very, very important to us,Ž he said. Each of the 28 institutions in the Florida College System has a board of trustees comprised of members of the local community, which has a lot of autonomy, Little said. These local boards are very important to the communities they serve, especially at South Florida State College, which is serving a rural population with needs that come up suddenly that require a timely response from the college, he MARC VALERO/STAFFSouth Florida State College hopes voters will cast yesŽ votes for Amendment 7, which would include the Florida College System in the Florida Constitution. The amendment is on the Nov. 6 General Election ballot. COURTESY PHOTOSears will be making a $500,000 investment in the Sebring location. New LED lights will be installed throughout the entire store.ARROWS | 6A SEARS | 6A SFSC | 6A AWARD | 4A May not accurately represent model won Mayno ta ccu rately representmodelw on See Players Club for complete details. Must be 21 years old to play slots and table games. Must be 18 years old to play Bingo. Must be a Seminole Wild Card Member to participate in casino promotions. Management reserves the right to change or cancel this promotion at any time based on operational and/or business concerns. If you or someone you know has a gambling problem, please call 1.888.ADMIT. IT 800.360.9875seminolebrightoncasino.comSATUDAY, OCTOBE 27 € 7PM TO 9PMFIAT SPIDE GIVEAWAYEARN ENTRIES OCTOBER 1 … 27 | EARN 2X ENTRIES EVERY THURSDAY adno=3619633-1

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com 1. Pipes have been around for thousands of years, with some of the earliest uses dating back to the ancient Roman empire. 2. Pipe tobacco is generally considered higher quality than tobacco used in cigarettes. Farmers choose only the highest quality tobacco for use as pipe tobacco. 3. There are world-renown pipe makers. Some people make a living from producing and selling high-end tobacco pipes. They meticulously handcraft their pipes using the “ nest materials and techniques possible. 4. Historians believe that early American settlers brought tobacco over to Europe in the 16th century. Up until then, tobacco was limited strictly to the New World. Native Americans smoked it on a regular basis and used it to trade for goods with settlers. 5. A dirty pipe may actually prove bene“ cial, as it helps reduce the chance of burning. Source: woodstonepipes. com That Will Make You SMARTER 5 THINGSAP Council nixes city clerk contractBy MARC VALEROSTAFF WRITERAVON PARK „ The City Council took issue with the severance provision in turning down an employment agreement for the citys new administrative services director/ city clerk. City Manager June Fisher chose Juana/Janie Ayala to “ ll the administrative services director/ city clerk position. The position has been vacant since March when Fisher held the position prior to becoming city manager. In the agenda for the Monday City Council meeting, Fisher had noted that city employees are covered by either a collective bargaining agreement or the personnel policy manual. She stated that the majority of city employees have employment stability when compared to the citys administrative staff. At Avon Park, department heads are considered entirely at-will. This means an employee can be terminated without cause or reason. Mayor Garrett Anderson said Wednesday the contract was not approved by council. Anderson said city administrators were trying to reuse a contract that was used for Fisher, City Attorney Glinda Pruitt and a couple of other department heads that provides for “ ve months of severance pay, whether the department head was “ red after one day or 10 years. That was my main issue with it, was taking that out of it,Ž he said. Its just not a good idea for the city. I dont think it was a good idea when we approved it for the other people who have that contract either; it is just not a good practice.Ž Anderson said Fisher did not elaborate on Ayalas quali“ cations or why she was chosen for the city clerk position. Councilwoman Dora Smith said she believed she was the only council member who voted in favor of the contract, but later, after the meeting, she wasnt sure if she voted the right way. She believes in treating all employees equally, Smith said. Others in the same position had severance pay provisions in their contracts, but the citys severance policy could be tweaked so that the longer a person is employed with the city the better the severance pay. The citys website shows Janie Ayala listed for human resources and Juana Ayala as city clerk. Fisher noted that Janie (Juana) is the same person who is serving in both positions. The council did not approve an employment agreement; Ayala remains as a city employee without a contract,Ž Fisher said. ANDERSON SMITH2 Highlands Schools will get state recognition moneyBy MARC VALEROSTAFF WRITERSEBRING „ Avon Park Middle and Hill-Gustat Middle schools will be receiving state recognition money for improving a letter grade in the annual school accountability report for 2017-18 school year. Hundreds of Florida schools will split more than $123 million in state recognition money for student performance based on school grades. Schools that receive or maintain an A grade from the state are eligible, as well as those that improve a letter grade. Schools receive an extra $100 per student, which they can use for bonuses, supplies or temporary workers. Traditionally, most of the money goes to employee bonuses. Avon Park Middle improved from a DŽ to a CŽ accountability grade and Hill-Gustat Middle improved from a CŽ to BŽ accountability grade, hence both schools quali“ ed to receive the recognition money. With student counts that are very close to each other, AP Middle and HG Middle will each receive a little more than $68,000. To be exact in the recognition amount, AP Middle with 685 students will receive $68,458 and HG Middle with 680 students will receive $68,048. The student count was rounded. If school employees and advisory councils cant agree on how to use the money by Feb. 1, 2019, the money is split among all the teachers at the school. The Florida Department of Education calculates school grades annually based on up to 11 components, including student achievement and learning gains on statewide, standardized assessments and high school graduation rates. The “ nal yearly amounts distributed to schools through the Florida School Recognition Awards are determined after school grades are “ nalized. According to Florida Statutes, all selected schools will receive “ nancial awards depending on the availability of funds appropriated and the number and size of schools selected to receive an award. adno=3617323-1 adno=3623967-1 C hili Co oko ffC razy Peppe r www.rotarychili.com Saturday, November 10, 2018Downtown Sebring The Justin Grimes BandOPEN TO THE PUBLIC 11AM-3PMTasting 12 pm-3pm$500 Grand PrizeFor applications, fees, rules & sponsor info, visit us on Facebook, or go to www.rotarychili.com or email: crazypepperchili@gmail.comIn conjunction with Media Sponsor: 2018 adno=3623438-1 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.com 2 0 1 8 1 0 2 6 s e a 0 2 p d f 1 2 5 O c t 1 8 1 9 : 3 8 : 0 4

PAGE 3

www.highlandsnewssun.com October 26, 2018 | HIGHLANDS NEWS-SUN | A3BAM holding book, toy drive for needy childrenBy MELISSA MAINSTAFF WRITERSEBRING „ BooksA-Million is conducting a book and toy drive for children living in Highlands County. The organization is teaming up with the Boys & Girls Club of Highlands County to make sure that children from low-income families have presents to open on Christmas. People can come into the store and purchase books and toys for children and teens. Stacy Osoria, co-manager of BAM, said, I tell customers, Please come donate to help a child have a Christmas they may otherwise not have.Ž The book and toy drive begins Sunday and ends on Sunday, Dec. 16. With the high rate of poverty in Highlands County, many parents struggle to pay the bills and dont have the funds to purchase books or toys for Christmas. The poverty rate in Highlands County „ 38.8 percent in Avon Park, 27.2 percent in Sebring and 54.7 percent in Lake Placid „ exceeds the national average of 14 percent, according to government data from 2015-2016 that was analyzed by Data USA. Children living in Highlands County feel the impact of stressed “nances, but during the Christmas season, BAM wants them to experience the same joy as other children. I think the BAM program is wonderful!Ž said Denise Flash, director of Boys & Girls Club in Highlands County. This is our second year participating. People dont realize how much one book impacts a childs life. Its so wonderful to see the smiles on their faces when we give them the items donated through the BAM program,Ž Flash said. The Boys & Girls Club helps low-income children with their academic performance, and the books donated through the program encourage children to read and meet their Accelerated Reader goals at school. Shoppers can pick out books or toys throughout BAM and bring them to the sales counter, or they can choose from items behind the cash register that have been set aside for the Boys & Girls Club. The items are kept in boxes and a representative from the Boys & Girls Club comes by about once a week to get the gifts,Ž Osorio said. The Boys & Girls Club staff wraps the presents and gives them out, she said. Last year was great!Ž Osorio said. Every time we have done a book and toy drive, the organization is overwhelmed and grateful.Ž BAM has a wide range of books and toys to choose from „ Elf on the Shelf toys, Squishmallows, sketching sets and the latest toys on the market. Shoppers can choose traditional or new board games and classic books or the latest best sellers, including holiday books featuring Florida. Give less fortunate children in Highlands County an unforgettable Christmas,Ž Flash said. Please donate to the book and toy drive for the Boys & Girls Club.Ž BAM is at Shelby Crossing in Sebring at 1716 U.S. 27 North. MELISSA MAIN/STAFFStacy Osorio, co-manger at Books-A-Million, encourages people to donate books and toys for needy children in Highlands County. adno=3623809-1 Artists & Vendors Music & Entertainment Food Trucks Children's Zone WineWine Garden Saturday1 pm -4 pmBring Blanket or Lawn ChairGospel Brunch Sunday9 am -11 amChampion for Childrens Circle Theatre*Tasting Packages Starting at $12. Free Entertainment & Food for Purchase For More Information or to purchase Wine Garden Tasting Packages please visit SebringArtFest.com or call (863) 385-5312 Carole Cook and Tim Brinling Nov. 3rd9 am 4 pmNov. 4th9 am 2 pm Presented By: Downtown Sebringadno=3622411-1 Thank You for voting us your BEST Tanning Salon since 2016! We look forward to Brightening Your Day! 4141 US 27 North, Suite 12 Sebring, FL 33870(863)314-8826Get “Social” ith s! SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. SMadno=3621365-1 Kami (with assistance) is Flying High and Keeping Cool with Papa Long and Carrier!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com Traffic stop leads to arrestsBy KIM LEATHERMAN STAFF WRITERSEBRING „ Adam Daniel McKenzie, 35 and homeless, knew he should not have been driving on Saturday night as he has a suspended license. He knowingly drove with the license, according to the Sebring police of“cer who wrote the arrest report. This is the third time McKenzie has been caught driving on a suspended license. The arrest report states the arresting of“cer looked at the warrants for McKenzie to make sure they were still current before his shift on Oct. 19 and Oct. 20, which they were. The of“cer spotted a Ford pickup heading east on Kenilworth Boulevard on Oct. 20. The driver of the truck was identi“ed as McKenzie. The of“cer also ran the drivers information through the criminal database and found out he had a suspended license. The of“cer pulled behind the truck in his marked car and performed a traf“c stop. McKenzie eventually stopped at Las Villas Boulevard. The of“cer wrote that there was a female passenger who would later be identi“ed as Lisa Leann Franks, 25, of Sebring. Arrest records show the of“cer handcuffed the driver and con“rmed his identity and the warrant from June 5, 2018. The warrant was for one count of methamphetamine within a speci“ed area; two counts of possession with intent to sell; one count of traf“cking over four grams but less than 30 kilograms of a controlled substance; one count of delivering drug equipment and one count for using a two-way communication device to facilitate a felony. The arresting of“cer wrote he smelled freshly burned marijuana from the car, so he asked McKenzie if there were illegal drugs in the car. He had Franks vacate the vehicle and found a marijuana cigarette, and many narcotics and paraphernalia on Franks body and purse. In a pink sunglasses case, there were plastic baggies that contained marijuana that was proven with a “eld test. There was a marijuana grinder and rolling papers for joints. A glass pipe that is used to smoke narcotics and a joint found in her wallet was also added to the haul. A small black cloth sack contained a crystal substance that proved to be methamphetamine. A female of“cer was brought in to search Franks. The of“cer found a gray plastic bag that had more crystal substance in it within the defendants pants. An additional plastic bag with the same substance was found in the crotch area inside Franks pants by the female of“cer. All of the crystal-like substances tested positive for methamphetamine. According to arrest reports, one more unknown pill was sent to a lab for identi“cation. Charges may follow depending on the substance. Both defendants claimed to know nothing about the drugs or how they got there. They were both arrested and taken to Highlands County Jail. McKenzie has several court cases against him in Highlands County, dating back as far as 1998. The charges run the gamut from possessing tobacco as a minor to domestic crimes, traf“c violations and gun possession. His bond is $8,000 but at least one of his charges has no bond. He is at the Highlands County Jail. Franks is in the Highlands County Jail as well. Her bond is $4,000 and her charges are possessing drugs without a prescription; possession of marijuana, no more than 20 grams and possessing drug equipment. Franks has a record of charges and court dates from as early as 2001 to June, 2016. MCKENZIE FRANKS John H. KauffmanJohn H. Kauffman of Sebring, Florida passed away Sunday, Oct. 21, 2018 at Somers Hospice House. He was born March 28, 1938 in Lock Haven, Pennsylvania to Martin Luther and Mary Elizabeth Gledhill Kauffman. He was very proud of his service to the United States Marine Corp and the Pennsylvania State Police. He also worked with the Seminole Brighton Indian Reservation and retired as a lieutenant for Lake Placid Police Department. He was also one of the founding instructors at the South Florida State College Police Academy, a classi“cation specialist with the Florida Department of Corrections, and a member of Bible Fellowship Church. He was preceded in death by his parents and sons, Joseph and Mike. He is survived by his wife, Diane of Sebring; children, Jon (Terri), Lisa, Scott and James (Wendy), all of Pennsylvania, Kelly (Mary) Bengtson of Sebring and Ripley Bengtson of Sebring; 14 grandchildren and numerous great-grandchildren. A memorial service will be held at 1:30 p.m. Monday, Oct. 29, 2018 at Bible Fellowship Church. The family will receive friends from 1 p.m. until service time. In lieu of ”owers, the family suggests memorial contributions be made to Good Shepherd Hospice or Bible Fellowship Church. morrisfuneralchapel. com. OBITUARIES Man facing drug and fraud chargesBy MELISSA MAINSTAFF WRITERSEBRING „ Highlands County Sheriffs Of“ce deputies searched for the driver of red Dodge ”eeing from arrest, but the search was not over when they found the suspect. The biggest chase was for the suspects correct name. Once the man was correctly identi“ed via his “ngerprints, warrants for his arrest from Georgia and South Carolina appeared. These warrants allegedly had numerous aliases and Social Security numbers on them. Carlton Jiffon Burns, 30, unknown address, presented himself to HCSO deputies as Sidaris Jamall White, 28, with a Georgia drivers license and a corresponding picture. Burns was on probation in Georgia for a stolen vehicle and altered VIN numbers, an arrest report states. However, HCSO originally arrested Burns, originally booked as White, on Friday, Oct. 19. Burns was charged with burglary of an unoccupied conveyance unarmed, possession of not more than 20 grams of marijuana, possession of drug equipment and fraud for falsifying an of“cial document. Deputies reported observing Burns traveling in a red Dodge with a Georgia license plate driving 68 mph in a 55 mph zone. When a deputy attempted to make a stop, Burns allegedly sped away. A short time later, a homeowner called in a complaint that a red Dodge was left in the yard and four subjects exited the vehicle and took off running. Following the “rst call, another homeowner called and said that two people were running behind his residence. When the deputies arrived on the scene, the complainant told the deputy that the suspects were last seen in the residence behind his. Deputies surrounded the residence, and a white female came to the door and reportedly told the deputies that a black male and black female were inside her house. A deputy gave a verbal command for the pair to come out and they complied, the report states. A search of the red Dodge reportedly revealed 5.0 grams of a green leafy substance that “eld-tested positive for THC, the mind-altering substance in cannabis. Burns told deputies the cannabis belonged to him. The three other people who were in the Dodge vehicle allegedly told the deputy that Burns did not stop because of the weed,Ž the report states. While ”eeing from deputies, Burns was accused of entering into a nearby homeowners Jeep for a brief period of time during his attempt to escape capture by law enforcement. The homeowner wished to press charges since Burns did not have permission to enter the Jeep. BURNS GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.comleader who handles any problem that comes her way and de”ects any praise and points to her staff instead. She has mentored journalists and others in various positions. She gently corrects and and inwardly cringes when she marks copy with red ink. A shocked Washington accepted the plaque and as Delaney predicted, she thanked him for the nomination and praised the staff. Delaney could not be at the barbecue meal and presentation but did see the FaceBook live video. I couldnt have done it without everybody in here,Ž Washington said about the staff in the conference room. What a surprise! I love the community we serve and “rmly believe in the publics right to know whats going on in their community and with the government that serves them. We have an awesome staff at the Highlands News-Sun. I have worked with some fantastic people through the years, and through the acquisitions of recent years I was blessed to be able to work with more fantastic seasoned journalists like Mat Delaney, who I admired as an editor from afar,Ž she said. Ive said it before and Ill continue to say that the Highlands News-Sun is a great publication, not because of the work of one person, but because of the work of the entire team. We are family here. Thats just the way it is.Ž We are certainly honored and proud to have Romona as our executive editor,Ž Highlands News-Sun Publisher Tim Smolarick said. The product that she is involved in putting out everyday is a testament to her desire and willingness to be a strong voice in our community.Ž Sonnys BBQ Assistant Manager Davina Morris said that the company has awarded about four people this year for Random Acts off BBQ. The company started the program four years ago. The people that we see nominated go above and beyond what they have to do,Ž Morris said. They also do not expect anything back in return.Ž Sonnys District Manager Jim Ellison said the award is all about giving back to those who give back. Its our attempt to being good corporate citizens in our communities,Ž he said. Several years ago, the corporation felt the need to give back more. There are no bounds to giving back.ŽAWARDFROM PAGE 1A WASHINGTON Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€All cremations done in Highlands County Not out of County€Cremation € Burials € Shipping Service €No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3617312-1 For tee times call (863) 453-5210 Get PGA Golf Lessons by Jason Beatty. Plus 9 Hole rates, Junior rates and the driving range are available. October Weekend Golf Price!$22.33Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 10/31/18 October 2018 Welcome Back Special$20.00Anytime after 10am, includes 18 holes w/cart plus tax, per person Expires 10/31/18 www.rgreens.com October 2018 Twilight Golf 2:00pm: $17.67 plus tax 4:00pm: $13.02 plus tax 47 W. Lake Damon Dr. Avon Park, FL 33825 7 Reasons to Golf at River Greens1) Outdoor Enjoyment; 2) Exercise; 3) Friendships; 4) Family Bonding; 5) Challenge; 6) Business relations; 7) Character BuildingJoin our email club and like us on Facebook to keep up with the latest news/events!! adno=3618741-1 The Doctors ofHEALING THE HEARTLAND FOR OVER 30 YEARS!863-453-5777AVON PARK CHIROPRACTIC CLINICCOMPASSIONDR. BOERSMAEXPERIENCEDR. DANZEYTECHNOLOGYDR. MARINOCK adno=3619181-1 adno=3621879-1

PAGE 5

www.highlandsnewssun.com October 26, 2018 | HIGHLANDS NEWS-SUN | A5 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. 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.What truly is important?desensitizeŽ De“nition: verb; past tense: desentized; past participle: desensitized make less sensitive. make (someone) less likely to feel shock or distress at scenes of cruelty, violence, or suffering by overexposure to such images. people who view such movies become desensitized to violence.Ž I am of the opinion that our society has become desensitized, much to my dismay. We see death on the television and online every day. We watch as our ecology is destroyed for pro“t. We hear of children being thrown from moving cars; of someone being shot because he looked suspicious; of a driver having road rage and running another car off of the road; of helpless animals being tortured for someones pleasure. It truly makes me wonder what has become of us. Are we so callused that we do not have empathy for those who suffer? Do we lack the compassion to help someone in need? Have we ultimately become a me “rstŽ society? I have to believe that most people are good, and that we try to be good people. But what I see happening every day has saddened me. I fear that future generations will not be better but will instead continue to worsen. Technology may be advancing society in general, but at what cost? Immediate grati“cation is the norm. In a world full of sel“es,Ž do those who focus on the re”ection in their iPhone forget to focus on the outer world, which is suffering greatly. Trash discarded on the highways and in our oceans, nearly naked people in music videos, loud cars and radios blaring, noise pollution of all sorts, toxic spills ignored, monies being paid out to criminals in power ... It doesnt matter from which generation you are, all things physical (money, cars, etc ...) are not the answer. Having a purpose, giving when needed, paying a compliment to make someone smile, letting another pass in front of you, not having to be “rst ... These are examples of what truly is important. I wish this column could be more entertaining and uplifting, but sometimes you just have to tell it like it is (and yes, I know I am ”awed). Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.WHERE LIFE BLOOMS Ladonna Rodriguez YOUR VIEW Dont be lulled by the easing of red tideLast Wednesday evening, we stopped at an area beach to watch an immense autumn sun sink into the Gulf. Cumulus above turned pink then gray. A breeze blew. And what it blew smelled fresh „ salty but free of the dank, “shy stink of recent months. Free also of the irritating, airborne toxins that might sting the eyes or touch off a hacking “t. The sand was free of moldering “sh too. We werent alone that evening; a dozen other sunsetters attended the daylight “nale. A few applauded. As well they might. Since the days that Hurricane Michael traveled up the Gulf of Mexico, our near-shore waters have been clear of the suffocating red tide toxins called Karenia brevis. According to the Florida Fish and Wildlife Conservation Commission, water tests for the past nine days have indicated no red tide inshore or along the coastline of Charlotte County or Boca Grande Pass. Same with Sarasota County, save for slightly elevated readings at Big Pass and New Pass up north. Lee and Collier counties reported only trace levels. Is it over at last? For the time being, yes, and once again beachfront residents can breathe easily as the rest of us enjoy an outing to the beach. But scientists are warning the respite may be brief. The big storm may have blown red tide toxins out farther to sea, but wind patterns are expected to shift in the coming week. We may well see high levels of toxins pushed back toward our shores. And so, the springand summer-long day-and-nightmare may continue. Robert Weisberg, a professor of physical oceanography at the University of South Florida, said Hurricane Michael did not break up the large red tide bloom „ as hurricanes may, under certain conditions. According to the Insurance Journal, Weisberg noted hurricanes also bring a lot of rain water that ”ush nutrients from the landscape. The nutrients feed Karenia brevis. And thus, the phenomenon might gain new strength. The factors that contributed to red tide outweighed the ones that could reduce it,Ž Weisberg said. Uggh! We are hopeful that wont occur. But wishful thinking wont affect physical reality. Combined with political activism, however, wishful thinking may help us deal with future red tides. And we are hopeful residents of Southwest Florida wont forget how debilitating this outbreak has been for our area. That our memories last far longer than the recent red tide bloom. That we continue to press for action from political leaders. We need more funding for scienti“c research into the causes of red tide „ a naturally occurring phenomenon „ and the factors that fuel a full-blown, lingering bloom. Factors like man-made nutrient pollution. We must continue to insist on a well-coordinated scienti“c study with followup from legislators and local leaders. We cant become complacent as soon as the water and air clear up. This has happened before many times. It will likely happen again. We may be able to take steps to lessen the severity and the impact. But that will only happen if citizens insist on it and maintain pressure on elected representatives to address it, long after a spectacular Wednesday evening sunset. An editorial from the Charlotte Sun.Legislators need to do their jobA constitution is supposed to be an overarching governing document setting the principles for the operation of the government. This latest barrage of 13-plus suggested amendments to the Florida constitution is an example of an effort to encumber and burden the constitutional document. The amendments, which are more than 13 in number, are largely items that either have been or should have been dealt with by our legislators. Encumbering the state constitution with such suggested amendments is a dereliction of the legislators duties and should be viewed by the voters as something for which they should be held accountable. Continuing to clobber up the constitution is going to eventually lead to a document that will serve no meaningful purpose because of the unnecessary detail piled into it for people to litigate about. Ladies and gentlemen of the Florida legislature, you should be ashamed of your refusal to take responsibility for a large number of these amendments. You were elected to represent us, and your effort here is just an effort to give you a means to avoid responsibility. As a side note, inciting people to invade the United States is a treasonable offense, and if the proof is as the media is now stating that Americans are funding the latest invasion, they should be arrested and charged with treason, which when last I looked carried the death penalty.Francis Van Hooreweghe SebringDark money is comingDark money refers to the funds donated to certain nonpro“t organizations that in turn spend it in order to in”uence elections. The Supreme Court ruling on the Citizens United v. FEC case opened the door for unlimited big money, including corporate money, to in”uence our elections without disclosing who is behind it. Most of us have already received slick post cards and watched negative TV ads paid for by organizations we dont recognize. I knew Dark Money was coming, but I did not know that it had slipped into my backyard. Founded by billionaire businessman and conservative/libertarian political activist David Koch, Americans for Prosperity has emerged as one of the most in”uential conservative issue advocacy groups on the national and state political scene. The local press did not seem to notice when American for Prosperity opened an of“ce in a Sebring strip shopping center. Their of“ce is set up like a call center. I assume they hire or recruit people to make calls about issues like the extension of Medicaid in Florida. It is appalling that a state with the third largest population in the country has one of the lowest ranked health care systems. Many policy analysts attribute Floridas poor national standing to our lack of Medicaid expansion. Refusing Medicaid expansion is fun and games for Governor Scott and David Koch. For some uninsured Floridians, it is about pain, suffering and sometimes death. I regret that this dark money is in my backyard asking people to vote against their own self-interest.James Upchurch SebringMedia is for our educationI appreciate the indepth look into one of Floridas ”awed governmental systems „ Constitutional Revision or doing what the politicians dont have the nerve to do. The source of the opinions, Tax Watch and Women League of Voters, is worthy but it can be biased. My main concern is the news media offering yes or no opinions. In todays world, the media must present the facts and let the people make their own decisions. The same goes for newspaper endorsements of candidates. Media is for our education and should not be used to support one candidate over another. And that is just my opinion!Fred Schilarth Sebring

PAGE 6

A6 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Decision-making tool 5 Slips in pots 10 Assure, as victory 13 One of four on a keyboard 15 Comics unit 16 Nice handle? 17 Cheeky server? 19 Call from a cote 20 Former Rocket Ming 21 Hanoi holiday 22 “NBC Nightly News” anchor Lester 23 Sgt.’s underling 26 Bro on the go? 29 Alienate 31 Creator of many word lists 32 Sailing 33 Stately shaders 36 ’40s Giant manager 37 European auto left out in the rain? 41 Draw at a pub 42 Weight adjustment factor 43 One no longer serving 45 Prove to be untrue 47 Late arriver’s cry 49 Food for thought? 52 Airport near OAK 53 Outwit, as a tail 54 Taker of ppm measurements 55 Dorm room, perhaps 57 Bad picnic omen 58 Result of a yank prank? 63 B.S. part: Abbr. 64 Oven setting 65 Put an end to 66 Rocky outcropping 67 AAA and NRA 68 Bar shelf lineup DOWN 1 Half-__: coffee choice 2 Nine-time NHL All-Star 3 Aran Islands country: Abbr. 4 Prone to prying 5 Many an IRS e-file user 6 1492 landing site, now 7 Gathering of spies 8 Show instability 9 Hasselblad product 10 5-Down’s concern 11 “Chillax!” 12 Act to excess 14 Hula Hoop manufacturer 18 Sound system component 22 Rendered immobile 23 Student advocacy gp. 24 Ruckus 25 Shake things up 27 Key of Beethoven’s Second Piano Concerto 28 Horseshoe holder 30 Merchant of 10,000 Maniacs 34 Kingston Trio hit with the lyric “Fight the fare increase!” 35 Letter enhancement 38 Go __ smoke 39 End that may be untimely 40 End-of-week exclamation 44 Midori on the ice 45 Bouncy ride, to say the least 46 Arab bigwigs 48 Bit of tomfoolery 49 Rollicking good time 50 Prom night coifs 51 Dickens bad guy 56 River in western Belgium 58 Org. for pugilists 59 They, in Tours 60 “Suppose ... “ 61 Play for a fool 62 Some MIT grads 2018 Tribune Content Agency, LLCBy Joe Kidd10/26/18Thursday’s Puzzle Solved10/26/18 up on U.S. 27, he doesnt know. Questions were posed Thursday to FDOT of“cials about the timetables to replace or upgrade signal lights at busy U.S. 27 intersections. A reply remains in process. At least one U.S. 27 traf“c light has the ”ashing arrow: Shop 16 Road in front of the Avon Park Walmart Supercenter. It was included when the light went into place this year, being fully activated in late May. The ”ashing yellow arrows “rst made their local debut on Sebring Parkway at the Home Avenue, Ridgewood Drive and Shontee Avenue/ Woodlawn Drive intersections. Then-county engineer Ramon Gavarrete requested they go there “rst, before being installed on U.S. 27. While Gavarrete was riding in St. Petersburg, he shared, his son was driving and nearly turned left when he saw the yellow arrow, thinking it was a green arrow. FDOT had already told Gavarrete of plans to put new ”ashing yellow arrows on U.S. 27 to caution Highlands County motorists. If an 18-year-old driver can get confused, so can an 80-year-old driver,Ž Gavarrete thought, so he asked FDOT to wait. Instead, Highlands County motorists got their “rst taste of the new traf“c signal at the three intersections on Sebring Parkways north-end approach to downtown Sebring. On most turn-arrow signals, a green arrow means its clear to turn left,Ž and a green ball means turn left only when its clear.Ž Some drivers havent understood that and have turned left into the path of oncoming traf“c, which is why FDOT developed a ”ashing yellow arrow to tell left-turning motorists that oncoming traf“c has a green light and they dont. It also reminds those who are waiting to wait more patiently. A couple of days after news published of the ”ashing yellow arrows on the Parkway, a motorist in a 1996 Ford Explorer fourdoor sport utility vehicle got hit while making a left turn across southbound lanes at Sebring Drive. Rear-seat passenger Jane Ann McGregor of Saginaw, Michigan, was partially ejected from the SUV and died from her injuries. The traf“c light at that location allows left turns on a green light, if it is clear to go. On Feb. 3 this year, 58-year-old Vicki Grif“th of Breese, Illinois, died in the front passenger seat of a tan Chevrolet Venture minivan after the driver „ southbound on U.S. 27 „ tried to turn left onto Bayview Drive across northbound U.S. 27 and got hit by a charcoal-gray Jeep Cherokee. The impact caved in the vans passenger side and sent it tumbling. It bounced off a Chevrolet Avalanche pickup, waiting for the light on Bayview, and landed on its drivers side on the northeast corner of the intersection. Bayview Drive/New Life Way is another U.S. 27 intersection that allows left turns on a green light, if there is a suf“cient gap. Howerton said that and the intersection at Hammock Road would both bene“t from a ”ashing yellow arrow. Weve asked DOT to look at ways of keeping those (spots) safer,Ž Howerton said earlier this month. At the time, he also did not have word on when such improvements might be made.ARROWSFROM PAGE 1A LED lights throughout the entire store,Ž he said. Sears is investing in our store because they see the value of us staying open and providing service to our awesome customers.Ž In addition to the LED lighting, the exterior of the Sears store will be repainted by Lakeshore Mall. We have a strong relationship with the mall and the management,Ž Laschkewitsch said. Why will the Sebring Sears store remain open when so many other stores are closing? We are pro“table and we have a loyal, solid customer base,Ž Laschkewitsch said. Sears owns the Sebring store. Some stores are leased, but we own it outright. We made our sales goal for 2017, and we are on track to meet our sales goal for 2018,Ž he said. Since we are a small Sears store, we do a lot of ordering for folks. If we dont have something in stock, we can order it for them. If they want a special appliance and we dont have it in stock, we can have it shipped to the store for free, or we will ship it to them at no charge. The biggest thing driving our sales is online orders,Ž Laschkewitsch said. Weve had a 50 percent increase in online orders since last year. People are ordering online.Ž Besides the strength of online sales and a solid customer base, Laschkewitsch credits the success of the store to his personnel. He said, I have an awesome staff and set of associates who care about their jobs and taking care of customers. They will bend over backwards to take care of customers. I hear customers say, Im so happy youre not on the closing list. We love Sears, and were here to support you,Ž Laschkewitsch said. The Highlands County store has been able to shrink losses and increase orders online, adding to pro“ts. In addition, the stores appliance center provides strong sales. Sears offers zero percent interest for 12 months on appliances with the use of a Sears card and free delivery. Laschkewitsch said, We are the only Sears in central Florida, outside of Orlando, currently in operation. The Lake Wales and Sarasota stores have closed. We have people coming now from Lake Wales. Snowbirds come down and love the fact that they can “nd Sears in central Florida. They tell me, We grew up with Sears. Sears is part of our family,Ž he said.SEARSFROM PAGE 1A COURTESY PHOTOThe appliance center at Sears is one of the most pro“table portions of the store. People love Kenmore appliances,Ž Scott Laschkewitsch, store manager, said.notes. If a new industry emerges, the college has the opportunity to quickly respond with its district board of trustees without having to go through a legislative process to get a program approved, he said. The primary issue for SFSC is to keep the same governance structure, because there were some threats to that in recent years from the Florida Senate, but fortunately those proposals didnt prevail, Little said. The Association of Florida Colleges (AFC), which SFSC is a member, summarizes the importance of Amendment 7 to the Florida College System and the state/ community colleges: € The Florida College System is the only component of public education not included in Floridas Constitution. Passage of Amendment 7 will of“cially recognize its role as an important part of the pathway continuum of education in the state. € Amendment 7s emphasis on preserving local authority is key to the success of the colleges. District boards of trustees ensure that colleges can remain responsive to the academic and workforce needs of their communities and are important to the continued relevance of the system. € The Florida College System is consistently recognized as the top college system in the nation and solidifying these principles into Floridas Constitution will promote the continued success and long-term vitality of the system.SFSCFROM PAGE 1A Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING?

PAGE 7

www.highlandsnewssun.com October 26, 2018 | HIGHLANDS NEWS-SUN | A7SPORTS SECTION A Friday, October 26, 2018 • LOCAL • STATE • NATIONAL Blue Streaks trample TigersSebring sweeps Middleton to reach regional semifinalsBy JIM TAYLORCORRESPONDENTSEBRING … It felt more like a preseason match than the Class 6A regional quarter“nals, as the Sebring volleyball team dominated the Middleton Tigers by scores of 25-5, 25-16 and 25-17 in a match that was not that close. The “rst game we came out running on all gears,Ž said Sebring Head Coach Venessa Sinness. Then we coasted our way through it. I felt the “rst game we did what we wanted to do and if we wanted we could have walked the ”oor with them.Ž Sebring displayed the vast difference of play from the start as Jade Sinness served eight consecutive points that included an ace to put the Blue Streaks up 8-0. That lead swelled to 16-2 and later 17-5. Reagan Scott served the “nal seven points for the Blue Streaks and kill shots by Courtney Webb and Johneisha Rowe ended the game scoring the “nal two points for the 25-5 win. Games 2 and 3 took a slightly different tone as Sebring mixed in different players and replaced kill shots with precision hits and taps into open spaces. It was more like a cat playing with a mouse, as Sebring worked on a new offensive strategy, they still had the option of going back to the basics to kill any momentum that Middleton attempted to build. Sebring took a 9-3 lead in the second game as a blocked shot by Jordan Sinness and kill shots by Allie Cannady and Jade Sinness built a nine-point lead at 20-11. When the Tigers attempted to rally back, cutting Sebrings lead to “ve, 20-15, it was a kill shot by Jade Sinness that turned the momentum back to Sebring. Sinness served the “nal three points as the Blue Streaks won game two, 25-16. Sebring trailed brie”y to start the “nal game at 4-3. Again the Blue Streaks displayed their dominance with kill shots by Webb and Rowe to put Sebring back up 9-4. Middleton hung close at 12-9 before kill shots by Ashley Bible and Jade Sinness gave the Blue Streaks a 16-9 lead. Sebrings lead was cut to two, 18-16 before the Blue Streaks went on a 7-1 run to end the game with a 25-17 win and winning the match three games to none. Sinness stated that not hitting as many kill shots, but hitting the ball into open spaces was by design. We have been working on PHOTO BY JIM TAYLOR/CORRESPONDENTSebrings Ashley Bible (3) attempts a kill shot during Wednesday nights Class 6A regional quarter“nal win over Middleton High. SportsCar Encore offers exciting racingSpecial to Highlands News-SunIf you were to poll teams entered for Novembers IMSA Michelin SportsCar Encore about why they are attracted to the inaugural and highly-anticipated offseason event at Sebring International Raceway you would get a variety of answers. Some teams are looking at the three-day event on Nov. 9-11 … which includes a fourhour race featuring LMP3, GT3, GT4 and TCR race cars … as an opportunity to get a leg up on the competition for next year and more track time on the new-for-2019 Michelin tire. Others are interested in it as an opportunity to host customers or partners at one of North Americas iconic road courses. Some just want to have fun. For Performance Tech Motorsports, the IMSA Michelin SportsCar Encore is about one thing: team chemistry. The team is already con“dent in its LMP3 program, with driver Cameron Cassels winning the IMSA Prototype Challenge LMP3 Masters championship two weeks ago in the No. 75 Ligier JS P3. Team principal Brent ONeill also has had a longstanding relationship with Michelin dating back to his days in the American Le Mans Series GT2 class and has also used Michelin tires on some of the teams other prototype race cars over the years. What the IMSA Michelin SportsCar Encore does provide for ONeill and the Performance Tech Motorsports team is a simulated race weekend with a potential new driver for the 2019 season. The team has entered the No. 19 Ligier JS P3 that ran under the Baker Racing banner in 2018 for the event with Brad Baker, Jan Heylen and Bruno Junqueira expected to drive. Baker made three starts last season with Heylen with the duo scoring a season-best “nish of 10th at Canadian Tire Motorsport Park. Im big on having the whole team gel together and work together, and we thought it was a good opportunity for us to get with (Brad) and Bruno and Jan, so everybodys on the same page, and were all working for the same goals,Ž said ONeill. For us with Brad, its a great opportunity for us to go to a race and be around each other. Were going to go do a test on Monday, but it its a whole different scenario, a test day compared to a race day. It gives us an opportunity to be with him under race conditions.Ž The LMP3 class is the fastest of the four classes of cars at the IMSA Michelin SportsCar Encore and carries with it significant momentum following record-high car counts in the IMSA Prototype Challenge in 2018. Drivers and teams will be competing for a $10,000 winners prize and a $5,000 Michelin tire credit to apply for the 2019 season. Its a good thing for us to go to the Encore,Ž added ONeill. Theres a lot of hype about it, and all the new cars that are going to be there.ŽAvon Park, Sebring at home tonightRed Devils, Blue Streaks host key gamesBy RUTH ANNE LAWSONSTAFF WRITERAVON PARK … Avon Park and Sebring have postseason aspirations and a win in tonights home games would go a long way in making those dreams a reality. Avon Park takes on the Lakeland Christian Vikings at Joe Franza Stadium with kickoff set for 7:30 p.m. Lakeland Christian is big and fast,Ž said Avon Park Coach Jerry Hudnell. They run a 3-5 defense and we are going to try to run the ball primarily. I think we match up best that way.Ž Hudnell stated that practice has been going well this week, despite the Florida heat. FILE PHOTOSebring quarterback DJ Williams (3) leads the Blue Streaks against Lake Gibson in a key district game. Avon Park hosts Lakeland Christian tonight. Green Dragons wallop Wildcats Lake Placid whips West Shore in state playoffsBy RUTH ANNE LAWSONSTAFF WRITERLAKE PLACID … The Lake Placid Green Dragons swept the West Short Wildcats in Wednesday nights Class 5A regional quarter“nals by scores of 25-22, 25-19 and 25-17. The win moves Lake Placid into the regional semi“nals on Tuesday against Holy Trinity Episcopal. I think that we came out and executed,Ž said Lake Placid Coach Charlotte Bauder. Our blocking game was on tonight and defensively we were sound. We set all around and hit all around. We executed our plan really well tonight and I am really happy. This group is pretty incredible. They have the will and they are pushing through. All around we did really well. There was no roller coaster effect tonight. They would get a little run going and we would get it back. I am really happy.Ž Lake Placid and West Shore were evenly matched in the “rst set. Green Dragons Jenna Capuano started her team off with a four-point run that put them up 5-0. Lake Placid and West Shore tied at 9 and again at 15. Raeley Matthews sparked a threepoint run claiming a 18-15 lead for Lake Placid. The Wildcats cut the de“cit to 19-18. Sariah Barajas extended Lake Placids lead with a BY RUTH ANNE LAWSON/STAFF WRITER Lake Placid players celebrate after beating West Shore in Wednesday nights Class 5A regional quarter“nals. The Green Dragons host Holy Trinity Episcopal on Tuesday night in a regional semi“nal. BY RUTH ANNE LAWSON/STAFF WRITER Lake Placids Sariah Barajas hits the ball during Wednesdays win over West Shore. DRAGONS | 8A SEBRING | 8A FOOTBALL | 8A IMSA | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com three-point run and the Green Dragons got the last couple of points needed to win the “rst set 25-21. I think this is the best we have ever played,Ž said Lake Placids Lynd Lewis. I am really proud of all of us. We cooperated good and talked really well. It feels good to move on, especially with this being my senior year, I dont want it to end. This season my goal was to move on to the collegiate level and I think I will be going to South Florida State College.Ž In set two, the Wildcats had a small lead of 7-6 when Lake Placids Valeria Vega made a two-point run to claim the lead of 9-8. The Green Dragons and Wildcats went point for point and Lake Placid did not give up their lead. The score was 15-13 when Green Dragons Estafani Barajas made a three-point run escalating their lead to 19-14. Lake Placid got the “nal points need to win set two with a “nal score of 25-19 giving the Green Dragons a 2-0 advantage. Lake Placids Matthews shattered the school record for kills in a game. The previous record was 19 and Matthews will go down in school history with an incredible 25 kills. It feels great to break the school record,Ž said Matthews. I did not even know I was close to it. It is honestly one of the best feelings. We really pulled it together tonight. This is the furthest I have ever gone with volleyball and it is awesome to make it this far. We are going to practice really hard and pull it together.Ž The Green Dragons jumped into a huge lead at the start of the third set. Lake Placids Capuano had an impressive nine-point run and Matthews made three kills during the run giving the Green Dragons a 9-1 lead. Capuano contributed 21 assists for the Green Dragons. Lake Placid and West Shore went point for point and had several long volleys. It was a battle until the end and Lake Placid came out on top with a “nal score of 25-17. Raeley Matthews did great tonight,Ž Bauder said. Every time the ball was to her she very rarely didnt put the ball away. She killed it tonight with 45 swings and 25 kills and only 4 errors. If she brings that on Tuesday we will be good. I am really proud of her, she did awesome. I am very happy that we will be home against Holy Trinity. We will have the home court advantage and we just have to do the same thing and just execute. We are evenly matched with them stat wise and they are going to be a tougher team. We are going to have to bring it just like we did tonight. It will be one point at a time.Ž The Lake Placid Green Dragons will host the Class 5A Region 2 semi“nals against the Holy Trinity Episcopal Tigers from Melbourne. The Tigers and Green Dragons will face off Tuesday at 7 p.m.DRAGONSFROM PAGE 7Athat,Ž said Sinness. We have talked about the seam and working the ball cross-court and in the middle quick, which worked really well tonight. Doing more roll shots and “nding a hole. We are working on the “nesse, teaching them that the ball does not always have to be hit hard.Ž Sebring advances to Tuesday nights regional semi“nals against a familiar opponent in Robinson High School (Tampa). Robinson has knocked Sebring out of the state playoffs the last three years. Sinness noted that they have a good idea of what they need to do against Robinson, but will not know for sure until they watch the “lm. It is going to be a lot different against Robinson,Ž added Sinness. Tonight they bumped and hit the ball over easy and we had all the time in the world to set and spike. The speed of the game gets a lot faster, we have not seen a team like Robinson since our last tournament two weekends ago.ŽSEBRINGFROM PAGE 7A PHOTO BY JIM TAYLOR/CORRESPONDENTSebrings Johneisha Rowe (6) goes high for a kill shot against the Middleton Tiger during Wednesday nights regional quarter“nal match.Avon Park suffered a tough loss against Cardinal Mooney last Friday night. The Red Devils fell short with a “nal score of 48-34. The loss dropped Avon Parks record to 5-3 overall. We faced a little adversity last week, at times we handled it and others we didnt,Ž added Coach Hudnell. We just have to get back to work and “nish this thing out.Ž Avon Park controlled the clock and the tempo against Cardinal Mooney and hope to do the same this week against Lakeland Christian. We are going to buckle down,Ž Coach Hudnell said. We have to learn from the mistakes that we made last Friday against Cardinal Mooney. We did not put enough pressure on their quarterback. If we can “x the mistakes we made last week then we will be “ne.Ž Lakeland Christian dominated against Lake Highland Prep last week with a 35-0 win which improved its record to 5-3 on the season. Lakeland Christians quarterback Ryan Overstreet is pretty good,Ž said Hudnell. He is a good athlete, he throws the ball really well, he runs hard. If we dont do our job tonight, its going to be a long night. We have to put some pressure on him. We did not do a good job of that last Friday so hopefully this week we can come out with a different attitude and get to them a little bit.Ž Sebring vs. Lake Gibson Sebring hosts Lake Gibson in a key Class 6A-District 8 game at Firemens Memorial Field. The Blue Streaks lost 35-20 last week to district rival Lake Wales to drop to 5-2 overall and 2-1 in district play. Lake Wales leads the district at 3-0, while Lake Gibson comes in at 2-1 in the district. This is Sebrings last district game and a win would probably put the Blue Streaks in the postseason. Sebring has never beaten Lake Gibson, but tonights game would be a great time for the Blue Streaks to record their initial triumph over the Braves. Sebring will celebrate its seniors tonight with kickoff set for 7:30 p.m. The Blue Streaks wrap up the regular season with a road game at Merritt Island on Nov. 2.FOOTBALLFROM PAGE 7A The IMSA Michelin SportsCar Encore will kick off with two days of practice and qualifying on the 3.74-mile circuit before Sundays race at 12 p.m. Teams are allowed a minimum of two and a maximum of three drivers per car. Platinum-rated drivers are prohibited, and each car may have a maximum of one gold-rated driver, which cannot participate in qualifying. Tickets will be sold at the gate of Sebring International Raceway each day, and military veterans will be admitted free on Sunday (Veterans Day) with proper ID. Following Saturdays on-track action, there will be a concert at 7 p.m. featuring one of country musics top artists, Love and Theft, along with the Dairy Daughters.IMSAFROM PAGE 7A LT MODEL, ONE OWNER, DVD SYSTEM, QUAD SEATS, THIRD SEAT2016 CHEVROLET TRAVERSE $22,818 SLT MODEL, LEATHER, ONE OWNER, 34,700 MILES, EYE APPEAL2015 GMC TERRAIN CROSSOVER S MODEL, ONE OWNER FLORIDA CAR, LOW MILES, LOADED2013 TOYOTA COROLLA $11,818 TOP SHELF LTZ, ONE OWNER, LEATHER, SUNROOF, 21,300 MILES2015 CHEVROLET EQUINOX NAVIGATION ONE OWNER FLORIDA SEDAN, SHALE GRAY, SPORT MODEL2016 HYUNDAI SONATA 25,200 MILES TOURING-L MODEL, ONE OWNER, 29,000 MILES, JAZZ BLUE PEARL2017 CHRYSLER PACIFICA 8 PASSENGER EX-L MODEL, LEATHER, ONE OWNER FLORIDA, A TEDDY BEAR2014 HONDA CR-V WHITE PEARL S MODEL, ONE OWNER, QUALITY, 16,900 MILES, NO DEALER FEES2016 NISSAN SENTRA $13,818 ONE OWNER, 19,600 MILES, CRYSTAL RED, AS NICE AS THEY GET2015 BUICK VERANO $14,887 SE MODEL, 35,000 MILES, SAFE, ECONOMICAL, DEPENDABLE, NICE2016 TOYOTA CAMRY $16,818 ONE OWNER FLORIDA CAR, LEATHER, CRYSTAL WHITE PEARL2015 CADILLAC ATS 20,200 MILES SLT BIGHORN, CREW CAB, LUXURY GROUP, ONE OWNER, HEMI2015 RAM 1500 34,300 MILES FREE Carfax Report with EVERY Vehicle! adno=3618595-1

PAGE 9

SECTION B Friday, October 26, 2018ADVENTURE OUT Families join together for festival funBy SHARON WEATHERHEADCORRESPONDENTSEBRING „ The Lakeshore Mall was “lled with people of all ages having a great time at the Highlands News-Suns Heartland Fall Family Festival last Saturday. From music and food to dancing and clowns, and even a pumpkin patch and dunking booth, there truly was something fun for everyone to enjoy. Saturdays event was sponsored by Boaters World Marine Centers. Hayrides were offered by King Equipment. The Wagner family „ Jayden, Gavin, Billie Jo and Jeff „ were ready to go. We got a pumpkin, the boys tried out the bounce house and now were going on a hayride. Were having a great time,Ž Billie Jo SAID. Gary and Lela Shevlin made the trip from Arcadia to the festival on their 2005 Harley Davidson. They were relaxing in the shade. Our friends are in the band so we decided it would be a nice ride to come over and enjoy the music. Were enjoying the afternoon.Ž Inside the mall, the Tyson family „ Luke, Peyton and Nevaeh „ were playing with the cars. This is a lot of fun. Theres so much to do. Please make sure you spell my name right. Its heaven spelled backwards,Ž Nevaeh said. The Iglesiass „ Jaylene, Yelissa, Cali and Jayden „ proudly showed off their pumpkins. We got them at the pumpkin patch.Ž The pumpkin patch was sponsored by Jessica Hartline with Allstate. All proceeds were going to the Childrens Museum of the Highlands. McPhails Auto Sales had a Celebrity Dunk Booth. There was a huge Kids Zone area with Laser Tag (Toms Indoor), Face Painting (Tobys Clowns), Bounce House (Taylor Rental) and Kids Fun Zone (Home Depot). The Pie Eating Contest was sponsored by Village SHARON WEATHERHEAD/CORRESPONDENTThe Wagner family gets ready for the hayride. From left: Jayden, Gavin, Billie Jo and Je. The hayrides were provided by King Equipment. New partners and projectsImportant studies at Archbold Biological Station By ARCHBOLD BIOLOGICAL STATIONRecently, researchers of Archbold Biological Stations Plant Ecology Program joined forces with staff from Jacksonville Zoo and Gardens to implement a new study following the state threatened plant called Hartwrightia (Hartwrightia ”oridana). This plant species was once known to occur in seepage slopes and along margins between ”atwoods and wet, low-lying areas. We have records from the Florida Natural Areas Inventory that show populations once spread from central to northern Florida and even into GeorgiaŽ, recalls Stephanie Koontz, researcher from the Plant Ecology Program. She continues, However, at the 2018 Annual Rare Plant Task Force meeting of academics, scientists, government agencies and conservation organizations, it became obvious that little was known of the current status of this plant. It was then decided that Archbold scientists would collaborate with Jacksonville Zoo and Gardens Conservation Program to update many of these occurrences and collect data on populations in Highlands and Polk counties.Ž The Jacksonville Zoo and Gardens Conservation Program seeks to be a change maker for conservation in the southeast. Their mission includes funding conservation research focused on plants, animals and habitats native to Florida. In 2018, Archbolds Plant Ecology Program was awarded funding from the zoos conservation program to update local occurrence records, search for new populations and establish an annual monitoring protocol to determine the status of Hartwrightia. Monitoring protocols could then be shared and distributed to other conservation organizations in order to update population status within the historic range of this species. The goal of this research is to determine if Hartwrightia populations are stable, declining or increasing. Ultimately, it could change the state listing status of this plantŽ said Koontz. A unique requirement of the Zoos Conservation Program is for members of their staff to participate with partners by working alongside researchers PHOTO BY STEPHANIE KOONTZSta from Archbold and Jacksonville Zoo and Gardens “nish their “rst day of “eld work at The Nature Conservancys Tiger Creek P reserve in Polk County.FESTIVAL | 2BPre-flightThere are many things that should happen before a pilot applies the power to the engines and begins the take-off roll down the runway. It begins with the Pre”ightŽ examination of the plane while on the ground. The pilot will walk around visually inspecting the aircraft and physically moving the control surfaces, extending the ”aps and looking at the linkages. There is a routine to it all, and none of the steps should be skipped. It does not stop there. There are checklists for starting the aircraft, and another once it is started and you taxi to the entrance to the runway. Then there is the run-upŽ, where while holding the brakes, the engine is run at a pre-determined revolution and the engine and related systems are checked to be operating properly. The key element here is PreŽ, the things you do before you take off and commit to the sky. Even before all these steps would happen at the airport, there is pre-planning of the ”ight, checking the weather forecast, airspace concerns, and the route you plan to ”y. There is much to do and pre-planŽ before you commit to the sky. Pilots are trained to be disciplined and pre-paredŽ. As you read this on Friday, hopefully I was able to stand in line on yesterday to vote early. Ill be in Louisville on November 6th presenting at the AOPA High School Aviation Symposium. Voting in this election is very important. There has been a great deal of effort made by the different political factions to get you to vote their way. Unfortunately, much of the effort has turned into slamming the opponent with negative and dramatic points of view, identifying what has been FLIGHTLINE John Rousch SFSCs International Games Day on tapSpecial to Highlands News-SunAVON PARK „ South Florida State College (SFSC) Library will join over a thousand libraries around the world for the 11th annual celebration of gaming in libraries called International Games Week @ Your Library. Like so many other libraries across the country and around the world, SFSC Library will offer special gaming programs and events suitable for the whole family. On Friday, Nov. 2 from 9 a.m. „ 5 p.m., the SFSC Library will host a celebration of games and community with over 30 different board games and the Fourth Annual Epic Twister Tournament. The Epic Twister Tournament features a unique double-sized playing mat and the elimination-style play determines the grand champion each year. Claire A. Miller, librarian at SFSC often competes in the tournament herself, but maintains that, Twister is no different than other skills students develop. You have to be mentally ”exible to play Twister well. Sure, being able to bend like a pretzel is helpful, but you need to plan ahead, work around obstacles, and pace yourself to win a tournament like this.Ž In addition to the Twister Tournament, the event showcases board and card games. Students will be playing and teaching Yu-Gi-Oh, a collectible card game, and other gaming groups are invited to attend. The librarys collection of board and card games is supplemented by Millers collection of games including FLUXX, a game where the goal and rules change each round; Pass the Pigs, a game with dice shaped like pigs, and much more. Classic board games, including Clue, The Game of Life, Scattergories, and more, will also be featured. We like having a wide variety of games for the event,Ž Miller noted, You can play an old favorite or try something new.Ž International Games Week is an international initiative supported by the American Library Association, the Australian Library and Information Association, Nordic Game Day and LAssociazione Italiana Biblioteche. For more information on International FLIGHT | 7B GAMES | 7B PHOTO BY STEPHANIE KOONTZArchbold and Jacksonville Zoo and Gardens establishing permanent monitoring plots to follow changes in Hartwrightia.PARTNERS | 7B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com SHARON WEATHERHEAD/CORRESPONDENTElizabeth Lavoie poses for a pretty picture in The Pumpkin Patch, sponsored by Jessica Hartline Allstate. SHARON WEATHERHEAD/CORRESPONDENTFortunately, Travis Burgoons baby stroller was big enough for baby Presley and the pumpkins he picked up. ROMONA WASHINGTON/STAFFJanae Simeus, 5, buries her face in a cherry pie while her cousin, 13-year-old Richelord Simelus cheers her on. SHARON WEATHERHEAD/CORRESPONDENTJaylene, Cali, Yelissa and Jayden Iglesias each grabbed a pumpkin from The Pumpkin Patch to either carve or paint. SHARON WEATHERHEAD/CORRESPONDENTThere were a lot of games indoors for the children to play, including laser tag. ROMONA WASHINGTON/STAFFAri Montalvo plants his teeth into a cherry pie from Village Inn in one of the childrens divisions of Saturdays Pie Eating Contest during the Highlands News-Suns Heartland Family Fall Festival at Lakeshore Mall. Inn. Boxes of cherry pies were set up ready for the hungry participants. Mr. John, with Village Inn, would determine the winner. After some messy fun and a lot of cheering the contestants, Leonard Cochren was declared the winner of the adult division. I am scheduled to have back surgery and decided to have some last minute fun.Ž Travis Burgoon was at the festival with baby Presley. He had a stroller full of pumpkins. Were going to carve them this weekend with FESTIVALFROM PAGE 1B FESTIVAL | 3B

PAGE 11

www.highlandsnewssun.com October 26, 2018 | HIGHLANDS NEWS-SUN | B3 SHARON WEATHERHEAD/CORRESPONDENTLeonard Cochren was named the winner of the adult division of the Pie Eating Contest during the Highlands News-Suns Heartland Family Fun Festival. SHARON WEATHERHEAD/CORRESPONDENTThe adult division of the Pie Eating Contest dig into the cherry pies provided by Village Inn. SHARON WEATHERHEAD/CORRESPONDENTLela and Gary Shevlin rode their 2005 Harley Davidson soft tail from Arcadia to attend Saturdays Highlands News-Sun Family Fall Festival. They found some shade to park under while listening to the music in the parking lot. SHARON WEATHERHEAD/CORRESPONDENTLuke, Peyton and Nevaeh Tyson have fun in their carŽ while checking out all of the fun things to do at the Highlands News-Sun Heartland Family Fall Festival last weekend at Lakeshore Mall. the kids.Ž Elizabeth Lavoie was checking out the pumpkins and decided to sit in the pumpkin patch and enjoy some fun time there with her parents. Everyone had a great time and look forward to the Heartland Family Fall Festival next year for great music, games and fun! Entertainment at Center Stage, sponsored by Florida Hospital Heartland Medical Center, included Anna Marie Feeney and Erica White singing, a talk about bullying from Tiffany L. Wehrner, a K-9 demonstration by the Highlands County Sheriffs Of“ce, a dog show demonstration by the Heartland Dog Club, a costume contest, pie eating contest, and a dance routine by Dance Unlimited. Entertainment at the Outdoor Concert Stage was provided by Lee Allcorn Band, Raisin Cane and Hard Candy.FESTIVALFROM PAGE 2B SHARON WEATHERHEAD/CORRESPONDENTThis Pie Eating Contest contestant looks around to see if he was the lucky winner.

PAGE 12

B4 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com adno=3623128-1 Customer Service RepresentativeJob Responsibilities:Open new deposit accounts Resolve customer needs Receive and process deposits Cash checks within check cashing guidelinesJob Requirements: Customer service orientation Strong communication skills Attention to detail Produce accurate & complete work Cash handling experience preferred Full Time Teller PositionJob Responsibilities: Receive and process deposits Cash items within check cashing guidelines Estimate and maintain cash needs Review le maintenance for accuracy Job Requirements: Customer service orientation Strong communication skills Attention to detail Computer knowledge Produce accurate & complete work Excellent benets Great work environment EEO/AA Apply in person at: Heartland National Bank 320 US Hwy 27 North € Sebring, Florida 33870 (863) 386-1300 Heartland National Bank is an Equal Opportunity Employer of women, minorities, protected veterans & individuals with disabiliti es.Positions Available adno=3622655-1 NOW HIRING: Pantry, Line Cooks, Servers, Bartenders, Hosts and Experienced Floor Manager Apply in Person between 2-4 pm Only at 3101Golfview Rd., Sebring or Email Resume to:JHAYES@CTRXHS.COM LEGAL NOTICES N ot i ce o f I ntent to C ons id er Honorary Naming of County Property NOTICE IS HEREBY GIVEN TO W HOM IT MAY CONCERN that the U F/IFAS Highlands County Horticulture Committee will hold a Special Meeting f or the purpose to recommend the Board consider Honorary Naming of a County Property: An Outdoor Pavilion located to the West of the Bert J. Harris Agricultural Center on the same property. This Pavilion shall be named the Charles V. ReynoldsŽ Teaching Pavilion. Will be held on: Friday, October 26, 2018, 12:00 Noon at the Bert J Harris Agricultural Center located at 4509 George Blvd, Sebring, Florida 33875 Any person who decides to appeal any decision made by this committee/group, in public hearing or meeting is hereby advised that he or she will need a record of the proceedings, and that, for such purpose, he or she may need to ensure that a verbatim record of the proceedings is made, which record will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not discriminate upon the basis of any individuals disability status. This non-discriminatory policy involves every aspect of the boards functions, includi ng ones access to, participation, emp loyment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act or s ection 286.26, Florida Statutes, should contact Mrs. Pam Rogers, ADA C oordinator at 863-402-6509 (voice), v ia Florida Relay Service 711, or by em ail: progers@hcbcc.org address: 600 S. Commerce Ave. Sebring Fl 33870. Request for Cart or Interpreter services should be made at least 24 hours in advance to permit coordination of the service. Oct. 26, 2018 T OWN OF LAKE PLACID COMMUNITY DEVELOPMENT BLOCK GRANT SEWER AND SIDEWALK INSTALLATION CONCURRENT NOTICE NOTICE OF FINDING OF NO SIGNFICANT IMPACT AND NOTICE OF INTENT TO REQUEST RELEASE OF FUNDS October 26, 2018 Town of Lake Placid 311 West Interlake Boulevard Lake Placid, Florida 33858 (863) 699-3747 These notices shall satisfy two separate but related procedural requirements for activities to be undertaken by the Town of Lake Placid REQUEST FOR RELEASE OF FUNDS On or about November 14, 2018 the Town of Lake Placid will submit a req uest to the Florida Department of Econ omic Opportunity (DEO) for the r elease of Community Development Block Grant funds under Title I of the Housing and Community Development (HCD) Act of 1974, as amended, to undertake a project to make water and sewer improvements that will include the installation of 7,000 linear feet of new sewer lines to serve homes currently on septic systems and will also include the installation of 7,000 linear feet of new sidewalks along the following streets; spruce Ave., S. Magnolia A ve., E. Royal Palm St, E. Washingtonia St., E. Phoenix St. Plumosa St., Palmetto St., Poinsettia Ave. and Myrtle St., Lake Placid, Highlands County, Florida. Estimated funding for the project will include $750,000 of CDBG funding along with an additional $50,000 included from the Town of Lake Placid for an estimated total of $800,000. FINDING OF NO SIGNIFICANT IMPACT The Town of Lake Placid has determined that the project will have no significant impact on the human environment. Therefore, an Environmental Impact Statement under the National Environmental Policy Act of 1969 (NEPA) is not required. Additional project information is contained in the Environmental Review Record (ERR) on file at the Lake Placid Town Hall located at 311 West Interlake Boulevard, Lake Placid, Florida and may be examined or copied weekdays 9:00 A.M to 4:00 P.M. PUBLIC COMMENTS A ny individual, group, or agency may submit written comments on the ERR to the Town Administrator, Phil Williams by mail at 311 West Interlake Boulevard, Lake Placid, Florida 33858 or by email to pwilliams.townoflakeplacid@gmail.com A ll comments must be received by November 13, 2018. Comments will be considered prior to the Town of Lake Placid requesting a release of funds. Comments should specify which notice they are addressing. RELEASE OF FUNDS The Town of Lake Placid certifies to the Florida Department of Economic Opportunity and HUD that John Holbrook in his capacity as Mayor of the Town of Lake Placid consents to accept the jurisdiction of the Federal Courts if an acf LEGAL NOTICES tion is brought to en f orce r esponsibilities in relation to the environmental review process and that these responsibilities have been satisfied. The States approval of the certification satisfies its responsibilities under NEPA and related laws and authorities and allows the Town of Lake Placid to use the CDBG funds. OBJECTIONS TO RELEASE OF FUNDS DEO will accept objections to its release of funds and the Town of Lake Placid certification for a period of fifteen days following the anticipated submission date or its actual receipt of the request (whichever is later) only if they are on one of the following bases: (a) the certification was not executed by the Certifying Officer of the Town of Lake Placid; (b) the Town of Lake Placid has omitted a step or failed to make a decision or finding required by HUD regulations at 24 CFR part 58; (c) the grant recipient has committed funds or incurred costs not authorized by 24 CFR Part 58 before approval of a release of funds by the State; or (d) another Federal agency acting pursuant to 40 CFR Part 1504 has submitted a written finding that the project is unsatisfactory from the standpoint of environmental quality. Objections must be prepared and submitted in accordance with the required procedures at 24 CFR Part 58, Sec. 58.76 and shall be addressed to the Florida Department of Economic Opportunity, CDBG Program, MSC-400, 107 East Madison Street, Tallahassee, FL 32399-6508. Potential objectors should contact the Town of L ake Placid to verify the actual last day o f the objection period. John Holbrook, Mayor Town of Lake Placid (Following the publication of this notice, wait at least 15 days before submitting the Request for Release of Funds to the Department of Economic Opportunity.) Oct. 26, 2018 NOTICE OFACTION16 NOTICE OF ACTION R E: LINKSIDE CONDOMINIUM ASS OCIATION, INC. HIGHLANDS County, Florida Non-Judicial Timeshare Foreclos ure process TO: UNIT OWNER(S) Address Unit Week(s) Amount due: David L Jones, II 10110 Campus Way S, $102 Upper Marlboro, MD 20772 1A/43 $16,430.74 Jordan Duke P.O. Box 136173 Lake Worth, TX 76136 1E/26 $2,142.00 Cynthia B Cristobal 8056 Felecity Court Springfield, VA 22153-2938 2E/30 $14,557.22 Etone W Bowles and Carol A Bowles 1259 Wilshire Drive Herndon, VA 22070 2A/18 $18,346.37 A pril Y Bourne 8053 Saint Annes Court A lexandria, VA 22309-1229 1C/15 $8,714.39 Irene L Bellefeuille 3905 Senora Place A lexandria, VA 22309 2B/36 $19,299.56 Leslie J Monde and Sharon G Monde P.O. Box 2175 V ienna, VA 22180-2175 2B/18 $9,277.82 Michael A Mills, Sr and Julia J Mills 9561 Blake Lane #101 Fairfax, VA 22031 2A/30 $15,915.49 Phillip B Miller 1509 S George Mason Drive A rlington, VA 22204 2E/36 $14,227.02 Terry L Miller 2708 N Pershing Dr., Apt #3 A rlington, VA 22201 1B/20 $18,514.83 A lfred L Menefee and Jeanette T Menefee 20826 Gladwyne Court A shburn, VA 20147-3916 1D/44 $14,549.33 David E Melvin and Cynthia D M elvin 9871 Buckner Road Manassas, VA 22110 1A/18 $18,572.64 Darnell Gartman 105 Pinehurst Road Sebring, FL 33870-1461 1C/48 & 49 $13,557.21 Edward B Ford, Jr and Jeanne K Ford 6405 Bardu Avenue Springfield, VA 22152 2D/22 $6,904.43 Lawrence L Fletcher and Carolyn P NOTICE OFACTION16 Y ates 2 04 N Sterling Blvd Sterling, VA 20164-5433 2A/31 $18,567.92 Louis Ferencz a/k/a Louis W Fere ncz 1438 Skyview Street Oshawa, ONT l1K 2N7 Canada 1D/50 $6,631.92 Robert J Dumas, III, Joseph R D umas, James R Dumas Box 28 Sicklerville, NJ 08081 1A/32 & 1B/30 $8,401.43 Janis L Leonard, Individually & F ream W Leonard, Individually & T rustees for the Janis L Leonard T rust dated 7/15/94 6265 Palmyra Road Palmyra, MI 49268 1B/33 $17,188.20 Donald Laskey and Jodie Moyer L askey 103 Woodbine Drive Cranberry Twp., PA 16066-3209 1B/41 $13,340.61 Eloise Lara 3196 Narrow Glen Way W oodbridge, VA 22192 2A/25 $18,622.30 Tom E Kidwell and Pat A Kidwell 5426 Richenbaucher Ave A lexandria, VA 22304 1C/12 $8,428.47 A rthur M James and Jayne D J ames P.O. Box 1989 Centerville, VA 20122 2B/22 $18,421.59 Donald M Hulle and Mary R Hulle 1707 Urby Drive Crofton, MD 21114 2B/45 $14,484.54 W illiam F Frantz, Frances L Frantz a nd S. Huber P.O. Box 580 Dauphin Island, AL 36528 1A/37 $16,040.17 Franklin Lee Holmes and Darlene B H olmes 9278 Taney Road Manassas, VA 20110-5948 1B/39 $18,453.71 Charles H Herrick and Cheryl Herr ick 12906 Darla Drive Riverview, FL 33569 2A/11 $15,463.21 Cynthia Hennig and Jack Hennig 2834 Clifton Bryan Road Zolfo Springs, FL 33890 1E/20 $5,833.96 Edward F Bundshuh and Lucille A B undshuh 23775 Braden Mt Clemens, MI 48043 1E/20 $5,833.96 Jack F Hennig and Shirley A Henn ig P.O. Box 792 Zolfo Springs, FL 33890 1E/21 $5,833.96 A rthur D Hazlewood 10401 Iris Place A delphia, MD 20783 2D/19 $7,304.48 Rudolph Hayes and Mary A Hayes 5617 Gibson Avenue Tampa, FL 33617-1267 1D/37 $14,730.66 A nthony J Harper and Terry W Harper 1001 Jeff Ryan Drive Herndon, VA 22070 2E/42 $14,540.67 Levenston Hall HQBN/HQMC CoA Box 30, Int A rlington, VA 22214 1C/07 $8,387.02 V incent E Graves and Rosalind J G raves 10907 Jarvis Court Fredricksburg, VA 22407-2536 2E/40 $5,966.35 Elizabeth A Gay 146 Edinboro Street Newtonville, MA 02460-1302 1A/40 $8,401.43 Leslie A Gash 22 Renault Drive Flanders, NJ 07836 2A/43 $7,373.43 Shirley M Lindsay 2511 Upcohall Avenue SE Fort Myers, FL 33905 NOTICE OFACTION16 1B/14 $ 9,947.80 Donna J Leven 110 Larson Road Maryland, NY 12116 2E/04 $7,248.29 Brett Leven 3137 Rocky Mountain Drive Plano, TX 75025 2E/04 $7,248.29 Xuan-Mai Teresa Chu 2415 22 nd Ave SE Pyallup, WA 98372 1B/34 $8,857.43 Bart F Caso and Barbara A Caso P.O. Box 583 Okeechobee, FL 33472 1D/27 $15,766.86 Tyvise J Callins 5631 Agency Park Court #5 S uitland, MD 20746 1B/45 $18,185.46 Jerome D Maryon C/O Denza Family L ondon NW3 7RR United Kingdom 1D/02 $14,514.14 Luis Alberto Martinez A na Margarita Martinez 5535 Columbia Pike #207 A rlington, VA 22204 1D/20 $14,680.99 Terry L Marshall 608 N Ripley Street A lexandria, VA 22304 1D/10 $13,290.04 Robert R Maass 703 W Melrose Street Chicago, IL 60657-3417 1A/29 & 30 $550.00 Ruby J Thomas and Thomas M L ogan 5151 Clacton Avenue Camp Springs, MD 20746 1 C/35 $9,303.55 Peter E LoBello and Frances C LoB ello 19328 Middle Creek Place Centerville, VA 20121-3549 2D/37 $12,438.74 Megan E Rexroad 415 Bayridge Court Orange Park, FL 32065 1E/47 $5,833.96 David C Reidhead 506 Plum Street V ienna, VA 22180 1D/45 $13,904.53 W illiam J Ramthun and Susan H R amthun 815 County Road 110 N Morind, MN 55364 1C/16 $92.53 Ray V Posey and Marjorie E Posey 3104 Pyles Drive Upper Marlboro, MD 20772 2B/14 $29,726.76 J ohn P Poglitsch P.O. Box 652654 Miami, FL 33265-2654 1C/24, 25, & 26 $23,044.44 J ack L Schirer 434 Oakhaven Drive A ltamonte Springs, FL 32701 1D/33 $6,298.92 Steven Papas and Haydee Erneta 1584 E 14 th Street Brooklyn, NY 11230 1D/33 $6,298.92 Daniel OHara and Bernice A OHara 1301 41 st Avenue NE St Petersburg, FL 33701 1B/40 $14,533.93 Richard Oertel and Lisa Oertel 10051 South 11 th Avenue Oak Creek, WI 53154 1A/36 $4,670.43 Gene B Murray 6915 SW Red Road, Suite 202 Miami, FL 33143-3654 1A/27 $20,728.51 Robert D Beam and Judy W Beam 325 Covington Street W ilmington, NC 28403 1E/37 $12,818.35 A llan A Banks 5605 Independence Circle A lexandria, VA 22312 1E/11 $11,126.64 Kenneth E Asher and Betty Jean A sher 3223 Groveton Street A lexandria, VA 22306-1518 2B/05 $ NOTICE OFACTION16 $5 614 43 A llison G Ashe and Paulette Majette A she 9110 Doris Drive Fort Washington, MD 20744 1E/03 $14,094.36 Lelia Maritza Accinelli and Elida R osina Accinelli 10101 Woodgreen Way Burke, VA 22015 2E/50 $13,507.95 W ayne E Brown and Marylin J B rown 1110 Lake Sebring Drive Sebring, FL 33870-1428 1A/34 $12,863.32 Elena N Brown and Katie L Fergus on 945 Park Avenue Herndon, VA 20170-3421 2D/40 $18,769.59 W illiam Scott Calvert 2633 E Wabash Street Frankfort, IN 46041 1E/51 & 52 $6,584.96 W alter W Tweedy 4706 Park Road Capitol Heights, MD 20743-5264 1B/24 $7,373.43 Todd E Turner 710 Godfrey Court Leesburg, VA 20175 2A/34 $8,401.43 Gunnar Tomter A rthur Nordliesvei 5 b Oslo 9, Norway 1B/44 $20,307.83 J effrey E Tichenor, Individually and J effrey E Tichenor Trust PMB 134 Golf Club Road Pleasant Hills, CA 94523 2A/39 $8,554.07 Timeshare Holding Company, LLC 1001 Cooper Point Road SW #1402 23 Olympia, WA 98502 1E/10 $5,491.96 Dennis A Taylor and Donna L Tayl or 1602 Mar y land Avenue Woodbridge, VA 22191 2 A/36 $17,332.69 David Allen Swim 10201 Chase Commons Drive # 105 Burke, VA 22015 1C/44 $6,602.53 David W Sutton and Pamela M Sutt on P.O. Box 22774 Fort Worth, TX 76122-0001 1D/15 $7,521.44 Shawnee R Smith 1993 Bishopwood Blvd W Harleysville, PA 19438-3050 2D/43 $10,462.22 Elizabeth Smith 7812 Belford Drive A lexandria, VA 22306-7865 1C/46 $8,980.09 W aynard Andre Smith 2104 Willow Switch Lane Upper Marlboro, MD 20774 1C/19 $2,763.06 Richard B Smith and Christine A S mith 4108 Whitacre Road Fairfax, VA 22032 1A/20 $10,897.74 Kim S Scott and Charles R Scott 630 Sheridan Street Hyattsville, MD 20783 2E/48 $8,449.37 W illiam Schrader and Sandra S Schrader 1213 14 th Street #25 Key West, FL 33040 1A/39 $8,401.43 Marlene J W Schermann 10650 Steppington Drive Dallas, TX 75230 2E/13 $14,544.45 Joe E Sanchez, Frances Sanchez & amp; Beatrice Sanchez P.O. Box 764 Zolfo Springs, FL 33890 2B/11 $18,414.06 Tony Robinson and Alisa T Robinson NOTICE OFACTION16 y son 2 700 14 th Street St Petersburg, FL 33705 1C/41 $6,604.67 George Rivello 101 Boardwalk, Suite 28 A tlantic City, NJ 08401 2E/05 $8,004.52 W iley C Richardson and Teresa A R ichardson 807 Newmont Street Fort Washington, MD 20744 1 C/32 $8,920.77 Neal Lynn Rexroth and Tracey J R exroth 2009 Mayflower Drive W oodbridge, VA 22192 2E/39 $14,629.49 Sean Zuk 5 121 Gainsborough Drive Fairfax, VA 22032 2D/01 $11,062.17 R Yarborough A ddress Unknown 2B/10 $18,439.80 J ohnny Wright and Mary B Wright 2808 South 21 st Road A rlington, VA 22204 2D/03 $13,398.69 Jane Wilson 5406 Green Glen Lane A lexandria, VA 22315 2D/51 $7,283.90 W oodrow W White, Jr 8600 Dangerfield Way Clinton, MD 20735 2D/14 $13,633.28 Donald A White and Beverly A W hite 7508 Preney Branch Road Silver Springs, MD 20910 2B/32 $16,107.44 Quinne D Weatherly and Linda N W eatherly 1370 Longview Drive W oodbridge, VA 22191 1E/22 $14,094.36 Tracey A Waymer and Preston H B erry 162 9 th Street #1 FL Brooklyn, NY 11215 2D/02 $8,511.14 Paul J Washington and Debra L W ashington 1035 Kings Court Herndon, VA 22070 2D/40 $14,790.33 Christopher Ward 213 Sunset Drive Pacific, WA 98047-1482 2D/39 $5,525.92 Randee L Wallace P.O. Box 414 Otterville, ONT N0J 1R0 Canada 1B/46 $6,187.43 Robert Wai-Chen Kelly and Donna L inn Luzon-Kelly P.O. Box 30966 Honolulu, HI 96820-0966 1B/28 & 29 $18,602.10 Floyd H Varner and Gwendolyn R V arner 2798 Hollywood Road Falls Church, VA 22043 2B/24 $18,401.54 Pekitta S Tynes 7100 Fairchild Drive #204 A lexandria, VA 22306 2D/21 $8,203.49 YOU ARE HEREBY NOTIFIED o f an action for non-judicial foreclosure o f timeshare units on the Claim of Lien on the following described real property, located in HIGHLANDS County, Florida, to-wit: Unit Numbers and Week Numbers (as set forth above) in LINKSIDE VILLAS RESORT CONDOMINIUMS a Condo minium, according to the Declaration o f Condominium thereof, recorded in Offi cial Records Book 690, Page 486, of the Public Records of Highlands County, Florida and all amendments thereto. has been filed against you. If you fail to cure the default as set forth in this no tice or take other appropriate action with regard to this foreclosure matter, you risk losing ownership of your time share interest through the trustee fore closure procedure established in Section 721.855, Florida Statutes. You ma y choose to si g n and send to the

PAGE 13

www.highlandsnewssun.com October 26, 2018 | HIGHLANDS NEWS-SUN | B5 NOTICE OFACTION16 yg trustee an objection form, exercising y our right to object to the use of the t rustee foreclosure procedure. If you w ould like an Objection form, you s hould contact the undersigned T rustee, Thomas L Avrutis, Esquire, in w riting. Upon the trustees receipt of y our signed objection form, the foreclos ure of the lien with respect to the def ault specified in this notice shall be s ubject to the judicial foreclosure proc edure only. You have the right to cure y our default in the manner set forth in t his notice at any time before the t rustees sale of your timeshare inter e st. Objections must be made in writing t o: Thomas L Avrutis, Esquire TRUSTEE FOR LINKSIDE CONDOM INIUM ASSOCIATION, INC. 201 Fletcher Avenue, 2nd Floor Sarasota, FL 34237 within 30 days of the first date of publ ication of this Notice. If you do not object to the use o f t he trustee foreclosure procedure, you w ill not be subject to a deficiency judgm ent even if the proceeds from the s ale of your timeshare interest are ins ufficient to offset the amounts sec ured by the lien. Dated this 11th day of October 2018. Thomas L Avrutis, Esquire, TRUSTEE TRUSTEE for LINKSIDE CONDOMINIUM A SSOCIATION, INC October 19, 26, 2018 NOTICE OFAUCTION19 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of t he contents of the following storage u nits located at Century StorageB ayview 2609 Bayview Street, S ebring, FL 33870 on Tuesday, N ovember 6, 2018 at 2:00pm. Cont ents are to contain Household Goods/Business Items unless otherw ise specified Unit Number Tenant Name A151 Evans, Jonathan B213 Perkins, Tricia Regional Medical Resources D 261 Havener, Samantha F399 Oregon, Julie F414 Taylor, Larry G 469 Jones, Bessie H550 Collins, Ronnie I651 Marzili, Joanne 1993 HDXLH1200 Sportste r 1200 Vin# 1HD1CAP17PY209259 and household items S ale is being made to satisfy landl ords lien. Cash Only. Contents to be r emoved within 48 hours of the sale. Oct. 19, 26, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-464 IN RE: ESTATE OF SHARON L. WARREN a/k/a SHARON WARREN a/k/a SHARON LEE WARREN, Deceased. NOTICE TO CREDITORS The administration of the estate o f S HARON L. WARREN a/k/a S HARON WARREN a/k/a SHARON L EE WARREN, deceased, whose d ate of death was June 24, 2018, a nd whose social security number is X XX-XX-9485, is pending in the Circ uit Court for Highlands County, Florid a, Probate Division, the address of w hich is 590 S. Commerce Avenue, S ebring, FL 33870. The names and a ddresses of the personal representat ive and the personal representatives a ttorney are set forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedents estate on w hom a copy of this notice is required t o be served must file their claims with t his court WITHIN THE LATER OF 3 M ONTHS AFTER THE TIME OF THE F IRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF S ERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the deceden t a nd other persons having claims or d emands against decedents estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHIN TH E T IME PERIODS SET FORTH IN FLORIDA S TATUTE 733.702 WILL BE FOREVER B ARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF D EATH IS BARRED. The date of first publication of thi s n otice is October 19, 2018. Personal Representative : /s/ Charlene Nikolakakis CHARLENE A. NIKOLAKAKIS 4229 Mercedes Street Sebring, FL 33872 A ttorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 Email: livingston@livingstonpa.com October 19, 26, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-469 Division Probate IN RE: ESTATE OF EDWARD J. POFF Deceased. NOTICE TO CREDITORS The administration of the estate of EDWARD J. POFF, deceased, whose date of death was August 30, 2018 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and 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 d emands against decedent's estate m ust file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME NOTICE TO CREDITORS20 PERIODS SET FORTH ABOVE ANY C LAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENT'S DATE O F DEATH IS BARRED. The date of first publication of thi s N otice is October 26, 2018. Personal Representative : FLORENCE M. POFF 467 Bobwhite Drive Sebring, Florida 33870 A ttorney for Personal Representative: JOHN K. MCCLURE Attorney Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net October 26; November 2, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 2016CA000112 U.S. BANK NATIONAL ASSOCIAT ION, Plaintiff, vs. LLOYD ALLEN WILKERSON A /K/A LLOYD ALLEN WILKERSON, e t al. D efendant(s). AMENDED NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t to a Final Judgment of Foreclosure d ated October 01, 2018, and entered in Case No. 2016CA000112 o f the Circuit Court of the TENTH Judic ial Circuit in and for Highlands Count y, Florida, wherein U.S. BANK N ATIONAL ASSOCIATION is the P laintiff and LLOYD ALLEN WILKERS ON A/K/A LLOYD A. WILKERS ON; UNKNOWN SPOUSE OF L LOYD ALLEN WILKERSON A/K/ A L LOYD A. WILKERSON; TAMAR A J OAN DANIEL F/K/A TAMAR A J OAN WILKERSON A/K/A TAMAR A J WILKERSON; UNKNOWN PART Y I N POSSESSION 1 N/K/A MATT W ILKERSON are the Defendant(s). R obert Germaineas Clerk of the Circuit Court will sell to the highest and b est bidder for cash, the Jury Assemb ly Room 430 S. Commerce Ave., S ebring, FL 33870, at 11:00 AM on N ovember 15, 2018 the following d escribed property as set forth in said F inal Judgment, to wit: LOT 4, EILAND ESTATES A CCORDING TO THE PLAT THEREO F, AS RECORDED IN PLAT BOOK 1 3, AT PAGE 54, OF THE PUBLIC RECORDS OF HIGHLANDS COUNT Y, FLORIDA. Property Address: 4010 EILAN D D RIVE, SEBRING, FL 33875 A ny person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 17th day of October 2 018. Robert Germain e As Clerk of the Court By: /s/ Brenda Jimenez As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If y ou are a person with a disability who n eeds assistance in order to particip ate in a program or service of the S tate Courts System, you should cont act the Office of the Court Administ rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800)9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. 17-105066-MaM Oct. 26; Nov. 2, 2018 IN C IR C UIT CO URT, TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA. CASE NO. 282017CA000296GCA CENTERSTATE BANK, N.A., Plaintiff, vs CRUZ C. GARCIA QUIJANO, et ux., et al., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to a Final Judgment of Foreclosure dated October 3, 2018, entered by the Circuit Court of Highlands County, Florida, in that certain case, the docket number of which is 282017CA000296GCA wherein C ENTERSTATE BANK, N.A., is Plaintiff, and CRUZ C. GARCIA QUIJANO, et ux., et al., are Defendants, BOB G ERMAINE, Clerk of Circuit Court, will, on the 20th day of November, 2018 at 11:00 oclock A.M., or as soon thereafter as the sale may be held, sell to the highest and best bidder for cash at the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, the following described real estate, situate, lying, and being in High lands County, Florida: Unit 100 of GOLF VILLAS AT PLACID LAKES COMMUNITIES which is more particularly described as: All of that certain property lying below (but not above) a horizontal plane, the elevation of which is 118.17 feet as established by the National Geodetic Vertical Daltum as corrected in 1929 and which is bounded by and lies within that certain plot or parcel described as follows: Commence at the Northeast corner of Tract ``E-E, COUNTRY CLUB COMPLEX OF PLACID LAKES SECTION ELEVEN as per plat recorded in Plat Book 9, Page 74 of the Public Records of Highlands County, Florida, thence run South 1 degree 13 East along the East line of Tract ``E-E for a dist ance of 313.80 feet; thence run South 88 degrees 47 West for a distance of 86.67 feet, for the Point of Beginning; thence run South 1 degree 13 East for a distance of 13.66 feet; thence run South 88 degrees 47 West for a distance of 29.67 feet, thence run North 1 degree 13 West for a distance of 13.66 feet; thence run North 88 degrees 47 East for a distance of 29.67 feet, to the Poin t of Beginning. Subject to an easement as is necessary for the physical support of an ingress and egress to property subject to the Declaration of Covenants and Restrictions for Golf Villas at Placid Lakes Communities. Said Declaration being recorded in O.R. Book NOTICE OF FORECLOSURE22 75 9 Page 74 8 of the Public R ecords of Highlands County, Florida. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. /s/ Frank H. Fee IV FRANK H. FEE, IV, ESQ. of FEE, YATES & FEE PLLC 426 Avenue A Fort Pierce, Florida 34950 (772)461-5020 Fla. Bar No. 0576921 Attorneys for Plaintiff E-mail: hfee@feeyateslaw.co m Dated this 4th day of October, 2018. ROBERT W. GERMAINE CLERK OF CIRCUIT COURT CIVIL DIVISION 590 S. COMMERCE AVE SEBRING, FL 33870-3701 By: /s/ Chrystal K. Williams Deputy Clerk *If you are a person with a disability who needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863)534-4690, within two (2) working days of your receipt of this Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Serv ice 711. Oct. 19, 26, 2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 17000132GCAXMX PHH MORTGAGE CORPORATION Plaintiff, vs. THE UNKNOWN SUCCESSOR T RUSTEE OF THE GEORGE FRANK A NDREWS REVOCABLE LIVING T RUST DATED JUNE 15, 2005, et al D efendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur s uant to a Final Judgment of Foreclos ure dated October 1, 2018, and entered in Case No. 1 7000132GCAXMX of the Circuit C ourt of the TENTH Judicial Circuit in a nd for HIGHLANDS COUNTY, Florida, w herein PHH MORTGAGE CORPOR ATION, is Plaintiff, and THE U NKNOWN SUCCESSOR TRUSTEE O F THE GEORGE FRANK A NDREWS REVOCABLE LIVING T RUST DATED JUNE 15, 2005, et a l are Defendants, the clerk, Robert W Germaine, will sell to the highest a nd best bidder for cash, beginning at 1 1:00 A.M. in the JURY ASSEMBLY R OOM, Basement, 430 S. Commerce A venue, Sebring, FL 33870, in accord ance with Chapter 45, Florida Statu es, on the 15th day of November, 2 018, the following described propert y as set forth in said Final Judgment, to wit: UNIT 19A: A PORTION OF LOT 19, B LOCK 281, SUN N LAKE E STATES OF SEBRING UNIT 13, A CCORDING TO THE PLAT THEREO F RECORDED IN PLAT BOOK 9, P AGE 71, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA, BEING MORE PART ICULARLY DESCRIBED AS FOLL OWS: COMMENCE AT THE MOST N ORTHERLY CORNER OF LOT 19, B LOCK 281, SUN N LAKE E STATES OF SEBRING, UNIT 13, A CCORDING TO THE PLAT THEREO F AS RECORDED IN PLAT BOOK 9 PAGE 71, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA, FOR A POINT OF B EGINNING; THENCE S 58 D EGREES 45 MINUTES 57 SECO NDS E, ALONG THE NORTHEASTE RLY BOUNDARY OF SAID LOT 19, F OR 125.00 FEET TO THE INTERS ECTION OF A CURVE CONCAVE T O THE SOUTHEAST; THENCE A LONG SAID CURVE, TO THE LEFT, H AVING FOR ITS ELEMENTS A R ADIUS OF 4365.00, CENTRAL A NGLE OF 0 DEGREE 38 MINUTES 5 8 SECONDS, CHORD BEARING O F S 30 DEGREES 54 MINUTES 34 S ECONDS W, CHORD LENGTH OF 4 9.47 FEET, ALONG THE ARC FOR 4 9.47 FEET; THENCE N 58 DEGREES 28 MINUTES 20 SECONDS W FOR 125.02 FEET TO THE INTERSECTION OF A CURVE CONCAVE TO THE SOUTHEAST; THENCE ALONG SAID CURVE, TO THE RIGHT, HAVING FOR ITS ELEMENTS A RADIUS OF 4490.00 FEET, CENTRAL ANGLE OF 0 DEGREE 37 MINUTES 24 SECONDS, CHORD BEARING OF N 30 DEGREES 55 MINUTES 21 SECONDS E, CHORD LENGTH OF 48.83 FEET ALONG THE ARC FOR 48.83 FEET TO THE POINT OF BEGINNING. Any person claiming an interest in the surplus funds 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 at Sebring, HIGHLANDS COUNTY, Florida, this 3rd day of October, 2018. Robert W. Germaine Clerk of said Circuit Court (CIRCUIT COURT SEAL) By: /s/ Chrystal K. Williams As Deputy Clerk If you are a person with a disability who needs assistance in order to participate in a program or service of the State Couts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. PH # 78968 October 19, 26, 2018 NOTICE OFSALE30 Notice o f Public S ale f or C haney Used Cars on 11/6/18 of 2013 Buick Lacrosse vin# 1G4GC5E30DF156334 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 11/6/18 of 2013 Chevorlet Cruze vin# 1G1PC5SB3D7196779 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptl y at 10:00 AM NOTICE OFSALE30 Notice o f Public S ale f or C haney Used Cars on 11/6/18 of 2014 Ford Fusion vin#3FA6P0HD3ER204639 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Seizethesales withClassified! Public S ale f or Tow and S torage Sale date: 11/8/18 10:00am 2011 Ford Taurus Vin 1FAHP2EW6BG128735 Rodneys Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. Oct. 26, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In W hich there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Placid Lakes,Lake June Access!Lovely 3/2 home at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse osmosis & rights to boat ramp & Lake June. $179k 863-699-6772 MOBILE HOMES FOR SALE 1090 Selling Mobile Homes~ $500 in 55+park on Dinner Lake; RV Spaces for rent also. 863-273-2874 S e b r i ng~ 2 + b onus room /1 5 bath, spacious & furnished! Newly remodeled, kit. w/ss appliances. No HOA, on own land. $67k obo. 3534 Illinois Ave., close to Walmart. Open House:Daily noon-2pm; except Sundays. See Zillow.com for pictures. 863-835-1483 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 CASHFor Your HomeALL AREASMark:954-612-8585 HOMES FOR RENT1210 Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Pl ac id L a k es~ 3/2/2 pr i vate s etting, fully furnished. Seasonal v aca welcome. $1,700/mo. +1st & last. 863-840-3446 UNFURNISHED HOUSE FOR RENT1214 S ebring American Properties M ulti houses for rent avail Nov. 1 ; 4/2; 3/2; 2/2. Main rental c ompany in Sun n Lakes, Sebring. Call 786-457-3223 CONDOS/VILLAS FOR RENT1240 Lake Placid~1/1/DenOn Lake McCoyRent or Lease option!863-840-2199 DUPLEXES FOR RENT1300 Lake Placid 2/2 Tile Floors, W/D hook-up, CHA, $575/mo plus 1st & last. 137 Lincoln Ave. NE, Placid Lakes. 561-252-6276 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Sebring~ 1 bd, $450; 2/1, includes water, sewer & garbage. $625. First, last & sec No pets 800-743-2301 Sebring~ N ew C omp l ete l y R emodeledlrg 1bd & 2 bd: n ew kit cabinets, appliances, cer amic tile. Starting at $550/mo w/1yr lease 863-588-0303 Studio Apt$500Avon Park/Sebring954-612-8585 MOBILE HOMES FOR RENT1340 Lake Istokpoga~ (2) 2/1; (1) 1/1 in adult park, with boat dock slip!$600 & up. 863-214-7369 ROOMS FOR RENT1360 Sebring~ with private bath, includes cable tv & shared kitchen. $250/mo. 863-449-2090 VACATION/ SEASONALRENTALS1390 Lake Placid 2/2/1 Enclosed pool, furnished, on canal, 6 mo. @ $1,350/mo inclusive. 970-947-9753 Studio/Kitchenette ~On golf course w/ pool. Inc. all utilities. No pets. Background check. 863-451-2232 Winter season 2BR/1BT furnished for rent in Sebring. Electric/water/cable incl. Close to shopping. 407-969-1864. 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 2000EMPLOYMENT HELPWANTED2001 Experienced full-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 Drivers/CDLElectricianMaintenance MechanicProduction SupervisorParts Administrative Asst. Reception/AccountingWe offer a highly competitive compensation package, insurance & retirement benefits.Apply in Personat 116 Shican e Dr., Sebring, FL 33870 & bring your resume.GenPak is an Equal Oportunity Employer. HARVESTERS NEEDED H arvester needs 184 temporar y w orkers to cultivate and harves t v arious crops 11-26-18 to 06 0 1-19.The employer is Citrus H arvesting, Inc. Workers will b e paid $11.29 per hour de p ending on work location and p iece rate(s) may be offered de p ending on crop activity, but will b e guaranteed $11.29 per hour r ate. Worksites are located in H ardee, Highlands, Polk, Sara s ota, Charlotte, DeSoto, Mana t ee, Hendry, and Lee counties, F lorida. Employer will guarantee t he opportunity for work for the h ourly equivalent of 3/4 of the d ays of the work period. The e mployer will provide the tools n ecessary to perform the d escribed job duties withou t c harge to the worker. Housing w ill be provided for individual w orkers outside normal com m uting distance. For workers r esiding beyond normal com m uting distances, reasonable t ransportation and subsistence e xpenses to the worksite will be provided or paid by the em ployer after completion of 50% of the work period. Apply for this j ob at the Florida One-Stop Ca reer Center office located a t 324 6th Avenue, North, Wauchula, FL 33873. (863) 773-3474 using job listing num ber FL10802214. 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 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 Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com HELPWANTED2001 863 Bar, Grill & BanquetsNow Hiring: Cooks, Waitresses, Bartenders, Pastry Chef, Kitchen Manager. FT/PT; Experience preferredMust Be Reliable & Self-Motivated Competitive Wages!!Start Immediately Email resume to:863bargrill@gmail.com Interviews:Tues…Thurs10am…2pm at 3601 Placid Lakes Blvd., Lake Placid 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 GETRESULTS USECLASSIFIED! HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $16.13-$22.24/hr. + ben. pkg. Solid Waste Heavy Equipment Operator (FL A CDL Air Brake and Tanker endorsements) $13.86-$19.11/hr. + ben. pkg. Equipment Operator (FL DL) $11.41-$15.73/hr. + ben. pkg. Bridge Worker I (FL BŽCDL) $11.41-$15.73/hr. + ben. pkg. Parts/Warranty Technician(FL DL) $10.93-$15.07/hr+ben. pkg.Positions include 100% paid Health Insu rance for Employee Coverage. Job descriptions @ www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873 863-773-2161. Positions open until filled. WORKERS NEEDED 31 workers needed for LS Barajas, Inc. for Citrus harvesting from 12/05/18 to 5/28/19. Workers will be paid $1.00+ per 90 lb tub but will be guaranteed $11.29 per hour. Job location is in Central Florida. This job opportunity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered. Free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day. Transportation and subsistence expenses to the worksite will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399. Job order 10804151. Maintenance TechnicianFlynn Management Corporation has an excellent opportunity at our Thornbury Apartment community for a PT Maintenance person, 25 hrs. per week. Responsible for entry level duties such as basic plumbing, appliance repair, carpentry, painting, etc. Apply in person at 31 Chelsea St. Lake Placid, call 863-465-4526 or send resume to jobs@flynnmanagement.com 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 EVENT FACILITATOR (FT) Application deadline: 11/4/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF. FT T ruc k D r i ver~ A von P ar k H S Diploma or GED; 1 yr verifiable experience & CDL AŽ curr ent DOT certificate required. $ 18/hr Must pass background c heck. Call 800-929-2715ask for Mike Solis or Rob Da g ue The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/ bulletin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer & Drug Free Work Environment.Ž 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 Seasonal Outdoor Rec TechAt Avon Park Air Force Range Bio, Govt or Sales exp. preferred. 9 mo position; $10/hr. Visit: www.avonparkafr.net /jobs-at-apafr.html Class A CDL Truck DriversNeeded to haul citrus throughout Central FL. Must have valid Class A CDL lic. & clean driving record. EOE/Drug Free Workplace.Call 863-441-8323 HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.78$32.78/hr + benefits; or, Utility Operator II (B/BŽ lics) $21.51-$29.65/hr + benefits; or, Utility Operator I (C/CŽ lics) $20.55-$28.33/hr + benefits. Performing and organizing department O&M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or hi gher within one year. See complete descriptions at www.hardeecounty.net with applications to: HR, 205 Hanchey Rd, Wauchula, FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V MEDICAL2030 F/T Medical PaymentPosting/Accounts ReceivableExperience Required Benefits AvailableSubmit resume to: gechevarria@ floridajointspine.com 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 MEDICAL2030 Full-Time 3p-11p Position LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train.Fax resume:863-452-2223 Attention to Angelina Cantera, DON; Apply Online at thementornetwork.com Apply in Person at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 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 Highlands Urgent CareOpen Position:Full-Time Physician Email Resume:kadelberg@ tcmahealthcare.com RN WEEKEND MANAGERRoyal Care of Avon Park currently has a part-time position available for a Register Nurse to work every other weekend as the facility Weekend Nurse Manager. For more details please contact Temeka Hipps, DON at 863-4536674. 1213 W Stratford Rd., Avon Park. EOE, DFWP, M/F. MEDICAL2030 Unit Manager/ Care Team ManagerRN/LPN…Long Term CareSign On Bonus Rewarding Work Environment Competitive Compensation and Benefits!Responsibilities: Supervise day-to-day nursing activities performed by charge nurses & the certified nursing assistants (CNAs) on their team. Monitor resident care to ensure it meets the federal, state & local standards, guidelines and regulations. Assign tasks and eval uate employee job performance. Mentor, coach & support unit staff. Supervision experience and long term care experience required. Must have current Florida RN/LPN License.Join Our Team. Voted Best in Highlands County! Apply:at www.palmsofsebring.comEmail resume to:mbruns@palmsofsebring.comor In Person at: 725 S. Pine St., Sebring, FL 33872 T urnyou r trashinto cash! Advertise youryard sa l e! CHILD/ADULT CARE NEEDED2090 PT D r i ver & Ad u l t H e l p N eeded~ looking for driver for errands & lgt housekeeping h elp. 863-214-8849 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 Park Trash n Treasure sale, 2-family Sat. Oct. 27, 84 Lake Byrd, off Stryker Road. A von P ar k ~ 8 a5 p F r i … S un at 2 457 N. Orangewood St. Coll ectibles, antiques, brand new households, too much to list!! Lake Placid Fri & Sat 8am, 1201 Lake Clay Drive. Fishing, hunting, camping, household, furniture. Lake Placid ~ 8a-1p Sat Only at 113 Waters Edge Lane. (Waters Edge) Household, toys, clothes, garden items, etc. Lake Placid~8amFri & Sat at 19 Mia Casa Lane. Clothes, shoes, toys, household, furniture & more! Lake Placid~Thurs & Friat 141 Delta Ave. Tools & fishing gear, sm. sweeper, Christmas decor, household items, some furniture & more! Meals on Wheels Annual Fundraising Rummage Sale 8a-2p Fri. & Sat. at 5406 Lakewood Rd., Sebring (near YMCA) Everything from collectibles to electronics & more! Proceeds support Sebring Meals On Wheels. Donna Collins Estate Sale 8am to 4pm daily rain or shine Fri, Sat, Sun Oct. 26, 27, 28 10 S. Lantana Ave. Avon Park, Florida 33825 Refrigerator, electric lawnmower, garage shelving, TVs, Blue Ray, living room tables, Correlle, microwave, marble top dining room table w/6, china closet, Christmas, loveseat, recliners, glider/ottoman, hand knotted quilt, small appliances, washer/dryer, bakeware, cookware, glassware, yard and hand tools.Sunday 1/2 price on items marked $1 or more.www.estatesales.net Sebring Garage SaleFri. Oct. 26 & Sat. Oct. 278am to 1pm3519 Westminster RdA Little Bit of EverythingSomething for Everyone!!Bargain Prices Sebring2454 Lakeview Dr. 8a-3p Thurs-Fri-Sat. Oct. 2526-27. Loads of goods from nice furn items to tools & bicycles all sizes & everything in between. Try not to miss this one!! Rain or Shine! Sebring Multi family yard sale. Collectibles, small appliances, misc. household, furniture, gas grill. Saturday 10/27/18, 8am, 1427 Queen Palm Ave in community room, 3 blocks past Sebring High School. Sebring Estate Sale~9a4p Fri & Satat 458 Hickory Ridge Dr. (off 98 East to Afton Rd). Furn, kitchenware, tools, mower crafts, salt & pepper collection & much more! Sebring Multi-Family Huge Sale~8a-2pFri & Sat at 4508 Medina Way. D/56 retired Disney village; Plus Sz clothes; (M) 2X & (W) 3X; lots of misc! GARAGE SALES6014 Sebring Multi-Family Sale8a-2p Fri & Satat 246 Hickory Ridge Dr. Lots of Nearly New Items!! S e b r i ngM ove d! 8 2 F r i t h ru S un 631 Maravilla, Harder Hall. F urn, toys, baby & toddler, wedd/home decor, Lula, pics FB S ebring~ 8 a? S at O nly at 5 2 4 Summit Dr. Antiques & collecta bles, 650 Motorcycle, 125 Scooter, electronics, glassware S e b r i ng~ 7 a? Th urs… S at a t 8 127 Von Maxcy Rd. Kitchen w are, hats & clothes, tools, yard tools, quilts, knick-knacks & etc. Sebring~ 8a-? Fri & Sat at 520 Elgin St. Clothes, collectibles, kitchen items, furn., pictures, decor & misc items. S e b r i ng~ 8 a1 p F r i & S at a t 3 812 Leeway Ct. Sm. appli a nces, sm fridge, misc camping & fishing, household items, gol f clubs, Vera Bradley purses. Sebring~ 8a-4p Thurs, Fri & Sat at 1500 Crescent Dr. Estate Sale! Inside & Out; 6 rooms full of antiques & more. S e b r i ng~ 8 am F r i & S at a t 9 116 Markland Lane. Go-kar t f rame, Lark, household, furn., bikes, car parts, boats & more! Sebring~8amSat & Sunat 3210 Lakeview Dr. Apt. 66Everything Must Go! Furniture & Appliances! Warehouse Overstock Sale~EVERY ITEM $28a-4p Sat Onlyat Sebring Hills Community Building, 200 Lark Ave. All NEW PRODUCTSRefreshments Available SEWING6026 Pf a ff 260 sew i ng mac hi ne~ i n w ood cabinet, incl. accessories. $125. 423-839-0842 (LP) HOUSEHOLD GOODS6030 Flatware Storage Chest med brown wood, felt lining, holds service for 12, exc. cond., $40 863-273-7625 V acuum C leaner~ (2) Kirbys w/all attachments. $80 ea; C ommercial carpet cleaner / w ater extractor~ good cond. $175. 863-655-1020 FURNITURE6035 (2) Reclining chairs~rose color, fabric. Good cond. $40 for both. 863-385-7460 Bedroom Chest ~solid wood, walnut color, 6 drawers. Great cond! $425 obo; Double Bed, metal frame, on wheels, w/matt & box, good cond. $200 obo 863-655-0232 C hina C abinetbeauti f ul cherry, $500.00, Dining Table w/8 chairs, dark wood, $500.00, Sofa & Love Seat, floral de si g n, $225.00 863-386-0836 Couch~3 seater. Flowered pattern. Good shape. $75.863-471-6981 M atc hi ng en d ta bl es (2) & c offee table~ Great Shape! $75 for all. 616-295-6250 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 DOWNTOWN MALL & NEW DELIŽNOW OPEN WED-SAT 9-5 5 rolltop desks from $79. 150 pics & posters from $5 8 sofas from $85 35 casual chairs from $10 231 S. Ridgewood, near the Circle, Sebring 863-471-3435 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Getting married? Engaged? Lovely 5-diamond ring total 1.3 carats in 14k gold setting. Jeweller offered me $1330; they would sell it for $1700 to $2,000. I'd rather you enjoyed this ring for $1300. Cash only. Scott 727-251-1621(Lake Placid)

PAGE 15

www.highlandsnewssun.com October 26, 2018 | HIGHLANDS NEWS-SUN | B7 ANTIQUES COLLECTIBLES6070 Primitive table~ w/ 4 ladderback chairs. Great cond! Asking $250. 260-578-9451 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), c abbage, kale, peppers, coll ards, mustard, onion, broccoli, c auliflower, eggplant (4/$1). M cCracken Farm.863-3824 348or863-381-6154FARMERS MARKET9a-3p Sat & Sun at Tractor Suppl y 3300 US Hw y 27 S. Sebrin g MUSICAL6090 1920s Beahr Bros. upright Piano~ w/Autopiano Co. Player. $3,000. 863-471-2134 Accordian~ Great buy, great shape. Must sell! $250 obo.863-453-2052 GOLFACCESSORIES6125 T ay l or M a d e I rons, 4 t h ru gap wedge, new grips, tight lie 5 metal & 7 metal, cobra sr driver, $350.00, 765-482-3810 EXERCISE/ FITNESS6128 E xerc i se mac hi ne lik e new Bike seat, arm pullies, mileage & pulse monitor, leg lifts, more! $200 OBO, 863-202-5322 FIREARMS6131 SCCY Pistol~ 9mm with 2 mags. $250; Smith & Wesson 22 cal M & P Compact. $250; Ruger LCR Revolver, 38 Special, 3Ž barrel. $300. 863-655-5988 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $25 and up. 863-414-8088 LAWN & GARDEN6160 Patio Setbr wicker, loveseat 2 chairs, coffee table & 2 different cushion sets, $125.00 863-273-7625 WO RX weed eater ~ edger & h edge trimmer. Incl. charger & 2 batteries. $75. 863-655-1020 TOOLS/ MACHINERY6190 C raftsman Home Tool S torage, 9 drawers w/ various tools 26Ž W x 17.5Ž H x 12Ž D, $175.00 863-304-2455 Drill Press, Ryobi 1 0 Ž, DP 1 00 5 speed, 120V 60HZ 1/4 HP 5.9 A. $69.00 863-304-2455 MA C tools S torage C hest 8 drawers with many tools, 33.5Ž W x 36Ž H x 18.5Ž D, $500.00 863-304-2455 Tool Box, red with 4 drawers, 24Ž W x 11.5ŽH x 9 3/8Ž D, $69.00 863-304-2455 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 (2) C emetery Pl ots w / top sea l v ault. Lakeview Memorial Gar d ens. Lot 512 Block D spaces 1 & 2. $4,300. 502-689-4425 TROPICAL FRUIT TREESAvailable in:3, 5, 7, 15, 20, 25 & 50Gallon Pots Avocados Bananas Citrus Mango Peach Longan & Figs Starfruit Soursop Lychee Mulberry Papaya Jackfruit Tamarind Olive Guava Cherry Coconut Moringa Jabatacaba MiracleFruit Blueberries Mamey Sapote Sapodilla SugarApple Persimmon Loquat& MUCH MORE!!! Delivery & InstallationAvailable BARRETTS TREE NURSERY91 Carefree Ct., or 744 US Hwy 27 N., Venus, FL305-216-8452or 352-843-7389 Upholstery Items various colors of threads plus hardware, nuts, bolts, screws & fastners, $490.00 863-304-2455 Upholstery Materials at huge discount, yards of vinyl, leather & cloth, $500 863-304-2455 U p h o l stery S upp li es Bindings, Welting, Sew Foam, Landau, Jute, Acrylic, Burlap. Great savings at $495.00 863-304-2455 C a s h i n w i t h C l a s s 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! BUICK7020 1994 Buick Regal~ good cond., cold A/C, good tires, new brakes, runs great. $1,100 obo. 863-402-8218 LINCOLN7090 2003 Lincoln Town Car Cartier~ No mechanical issues. 180k mi, $2,000. 863452-2257 (call after 1pm) KIA7177 Kia Sorento EX T GDI~loaded, leather, great condition! Only 33k mi. $20,500.863-253-1050 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. AUTO PARTS/ ACCESSORIES7270 Ti res~ (3) G oo d year M arat h on ST 235/80R 16; load range E. Like new, less than 3k mi. $50 ea obo. 607-329-1669 VANS7290 2004 Chevy Venture Van~ Žmechanic specialŽ $2,000. Needs TLC. 863-414-5536 BOATS-POWERED7330 2003 T rac k er P an fi s h 16 Exc. cond! Loaded, 40hp Merc, t railer. Lots of extras! Golf Ham mock. Don 863-273-4998 MARINE SUPPLY & EQUIP.7338 Evinrude motor~ 8hp, 4 stroke. Starts, runs, looks great. Just tuned, replaced impeller, carb, oil & plugs. $500. 863-414-7382 CANOES/ KAYAKS7339 (2) 2017 Hobe Pro Angler 14 Kayaks~ Exc. cond! Sell 1 or both, plus trailer. $7,800. Call Don863-273-4998 TRAILER & ACCESSORIES7341 G olf C art Utility Trailer 17 feet long X 50.5 inches wide e asy to load golf cart & mower $500.00 863-304-2455 Open Trailer6x10 (Tractor Supply), rear gate assist, 1yr old, $1,100.863-414-7382 CYCLES/MOPEDS/ SCOOTERS7360 2009 Suzuki 650 Bergman White, great cond! Well maintained. Great Christmas gift! $3,500. 607-237-1134 CAMPERS/ TRAVELTRAILERS7370 2000 New Vision 35 5th wheel~ Lots of new upgrades! $7,000 obo. 863-835-2078 AdvertiseToday! 2013 Crossroads Sunset Trail 5th wh~ 3 slides (1 in front), outdoor kit, TV, CD player & propane generator! Unique! $18k 407-569-6434 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 S now Bi r d spec i a l 35 T T w /35 enclosed Fla room, just remod eled, shed. Small clean park South Sebring, 231-218-1585. MOTOR HOMES/ RVs7380 2000 B orn F ree~ 24 n i ce unit. 160k mi. Well-maintained, used regularly. Age forces sale. $17,500. 863-385-7400 RV/CAMPER PARTS7382 Motorhome Cover~ for 40, never used, $100; Towbar, Roadmaster Sterling 5000. Top of the line crossbar. $100. 863-414-7382done wrong, and then making bold statements that may or may not be true. We deserve much better. So how do we make this better? Pre-”ightŽ your vote. Try to separate yourself from the hyperbole and sensational messages and do a careful and complete walk-aroundŽ of the candidates and the issues. Personally, Im an independent voter, and have over the years voted for Republican and Democratic candidates and platforms. I vote for the person and the issues. Sometimes, it is a hard choice. Pre-”ightingŽ your vote can be a challenge with the noise of the campaigns and the barrage of media messages. Here are some thoughts that might help. Look at the behavior and activities of the candidate over time. Do their actions and track record support what you feel is the right thing to be done? Research and gather facts on the issues and proposed amendments to know what you are voting for. I use the Rotary Four Way Test against the actions and messages of a political campaign. Of the things we think, say, or do: 1. Is it the truth? 2. Is it fair to all concerned? 3. Will it build GOOD WILL and Better FRIENDSHIPS? 4. Will it be BENIFICAL to all concerned? If a political candidate and or political agenda can pass the Four Way TestŽ after a complete Pre-”ightŽ inspection, it might be worth voting for. So, whether you vote early or wait until the 6th, take the time to Pre”ightŽ your vote. Dont get airborne on your journey and realize you didnt have enough fuel/ factsŽ in your tank to get you where you want to go with your vote. Take the time to vote. Our future depends on it. For more information about our Youth Aviation Education Programs and how you might become involved or support the effort, contact John Rousch at sebringeaa1240@gmail.com call or text 863-273-0522. John Rousch is a pilot and Aerospace Technology Instructor with the School Board of Highlands County. He is also President of EAA Chapter 1240 in Sebring, Florida.FLIGHTFROM PAGE 1BGames Week, visit the Games in Libraries blog at games.ala.org. For more information on the events at the SFSC Library, contact Claire A. Miller at 863-784-7305 or at millerc@south”orida. edu. South Florida State College Library is located on the Highlands Campus in Building Y on the second ”oor.GAMESFROM PAGE 1B in the “eld. Three staff from the Zoo joined researchers at Archbold for three days in October to implement this new project. They got into the thick of it with us!Ž exclaimed Koontz. We worked in ankle deep water one day, marched through knee-high cutthroat prairie for hours another, and dug through thick vegetation another day, all in search of Hartwrightia. They were troopers and always kept a positive attitude!Ž This melding of “eld researchers and Zoo staff provided a unique experience for both parties. The “eld biologists gained insight into public perception and involvement in conservation, while Zoo staff got to experience conservation in action. By the end of their three days, several miles of habitat had been searched, new populations had been discovered and mapped, and permanent plots established to monitor changes in population density over time. This experience connected my passion for active conservation and the Zoos mission of connecting people to nature,Ž remarked Larkin Johansen, an avian keeper at the Zoo. Heidi Hetzel, who works in guest services, explained At the Zoo, we strive to educate the public about conservation and it was motivating to be a part of an active conservation project. Im excited to share this experience and knowledge with our guest and the Zoo community.Ž Houston Snead, the senior horticulturalist and collaborator on this project expressed Im happy to be involved in the “rst of many rare plant focused projects that the Zoo will support in partnership with Archbold.ŽPARTNERSFROM PAGE 1B PHOTO BY ERIC MENGESArchbold and Jacksonville Zoo and Gardens searching through thick cutthroat grass for Hartwrightia. adno=3617315-1

PAGE 16

B8 | HIGHLANDS NEWS-SUN | October 26, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! D u v a l l  s LLCAffordable Cleaning, Maintenance & Repair…COMMERCIAL & RESIDENTIAL…Janitorial & House Cleaning Floor Maintenance (Waxing, Stripping, Buffing) Carpet Cleaning Windows/Glass Work (Cleaning & Repair)Property Management WorkIncludes window & door repair or replacement; Carpentry & Misc. Jobs~you dont have time for. WE DO IT ALL!802-751-9375 or 802-473-2355Fully Insured S & N Affordable Lawncare And Landscaping LLC.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 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 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 "This HANDYMAN Can!"Odd Job Specialty ServicesFREE ESTIMATES Lic. & Ins. #HM00196863-840-6639 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 T urnyou r trashinto cash! Advertise youryard sa l e! Residential & Commercial Installation & Repair863-414-8333 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 PROFESSIONALTREE SERVICETrimming/Removal Bucket Truck Chipper StumpGrindingOver 20 yrs exp .License & Insured 863-414-2492 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 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 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 L oo ki ng f or A d v enture ? Fi nd i t i nthe Cla ssifi ed s GETRESULTS USECLASSIFIED! 2 0 1 8 1 0 2 6 s e b 0 8 p d f 1 2 5 O c t 1 8 1 2 : 4 3 : 5 2

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Florida Democrats target long-ignored rural areasSee Page 2 Friday, October 26, 2018 By JONATHAN LEMIRE and KEN THOMASASSOCIATED PRESSWASHINGTON „ It didnt last. With the country on edge over a widening pipe-bomb scare, talk of national unity quickly gave way to “ nger-pointing on Thursday. President Donald Trump cast blame on the media for fomenting anger in society while candidates across the country traded partisan broadsides. Three more devices were found Thursday, bringing to at least 10 the number of pipe bombs and other suspicious packages sent to prominent Democrats and critics of Trump. None exploded, but they dominated the political discourse less than two weeks before midterm elections that could alter the course of Trumps presidency. Not even 24 hours after CNNs New York headquarters was evacuated after receiving one of the devices, Trump lashed out on Twitter against the media. A very big part of the Anger we see today in our society is caused by the purposely false and inaccurate reporting of the Mainstream Media that I refer to as Fake News,Ž Trump wrote. It has gotten so bad and hateful that it is beyond description. Mainstream Media must clean up its act, FAST!Ž With that, Trump followed a familiar pattern: In a moment of national trial, he will brie” y stick to a message of healing before returning to more divisive rhetoric. As he did after deadly hurricanes and the racial violence of Charlottesville, Virginia, Trump stood in the White House on Wednesday and decried the threat of political violence. He largely continued that tone later in the day at a rally in Wisconsin, saying, We want all sides to come together in peace and harmony,Ž though he also called on the media to end its endless hostility.Ž But even as he delivered somber remarks, he seemed to wink to his rally audience that he was aware this was out of character for a president who has repeatedly blasted his political opponents as criminals and argued that they will destroy the country if they win control of Congress in the midterms. By the way, do you see how nice Im behaving tonight?Ž Trump told the crowd. Have you ever seen this?Ž Trump on Thursday had yet to call former President Barack Obama or Hillary Clinton about the packages sent their way, but he had spoken to Democratic Gov. Andrew Cuomo of New York, the state where many of the packages were delivered. Law enforcement authorities have ascribed no motive to the crimes. Still, news of the bombs prompted immediate debate over whether increasingly personal and hard-edged rhetoric has contributed to a potentially dangerous political climate. Aides at the national Democratic and Republican Senate campaign arms said they were seeing nothing to suggest candidates were adjusting their messages or schedules because of the explosives scare. But many candidates were beginning to move into their closing election messages, which are typically more positive.Politics push unity aside AP PHOTOPolice stand watch near a building associated with Robert DeNiro, Thursday, after reports of a suspicious package. By RICARDO ALONSO-ZALDIVAR and DEB RIECHMANNASSOCIATED PRESSWASHINGTON „ Less than two weeks before the midterm elections, President Donald Trump on Thursday announced a plan to lower prices for some prescription drugs, saying it would stop unfair practices that force Americans to pay much more than people in other countries for the same medications. We are taking aim at the global freeloading that forces American consumers to subsidize lower prices in foreign countries through higher prices in our country,Ž Trump said in a speech at the Department of Health and Human Services. Same company. Same box. Same pill. Made in the exact same location, and you would go to some countries and it would be 20 percent of the cost of what we pay,Ž said Trump, who predicted the plan will save Americans billions. Were “ xing it.Ž But consumers take note: € The plan would not apply to medicines people buy at the pharmacy, just ones administered in a doctors of“ ce, as are many cancer medications and drugs for immune system problems. Physician-administered drugs can be very expensive, but pharmacy drugs account for the vast majority of what consumers buy. € Dont expect immediate rollbacks. Of“ cials said the complex proposal could take more than a year to put into effect. In another twist, the plan is structured as an experiment through a Medicare innovation Trump says new proposal will lower some US drug prices AP PHOTOPresident Donald Trump talks about drug prices during a visit to the Department of Health and Human Services in Washington, on Thursday. By ROBERT BURNS and JILL COLVINASSOCIATED PRESSWASHINGTON „ The Trump administration is planning to dispatch at least 800 active duty troops to the southern border at the direction of a president who has sought to transform fears about immigration into electoral gains in the midterms as a caravan of thousands of migrants makes its way through Mexico. Defense Secretary Jim Mattis is expected to sign an order sending the troops to the border, bolstering National Guard forces already there, an of“ cial said Thursday. The action comes as President Donald Trump has spent recent days calling attention to the caravan of Central Americans slowly making their way by foot into southern Mexico, but still more than 1,000 miles from U.S. soil. Trump, who made fear about immigrants a major theme of his 2016 election campaign, has been eager to make it a top issue heading into the Nov. 6 midterm elections, which will determine control of Congress. The president and senior White House of“ cials have long believed the issue is key to turning out his base of supporters. The additional troops would provide logistical and other support to the Border Patrol, said the U.S. of“ cial, who spoke on condition of anonymity to discuss a plan that had not been “ nalized and formally announced. Its not unusual for the National Guard to help with border security. Active duty troops, however, are rarely deployed within the United States except for domestic emergencies like hurricanes or ” oods. Fears of militarizing the border were fanned by a May 1997 incident in which a Marine on a counter-narcotics mission shot to death an 18-year-old who was herding goats in Redford, Texas. Troops being sent at Trumps direction would not be on armed security missions. They would assist the Border Patrol by providing Trump sends troops to borderDRUG | 8 TROOPS | 8 POLITICS | 8 $99 oDrain Service Call ORWater Heater Install*RESTRICTIONS APPLY adno=3616575-1 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS EXPERIENCE THE BESTŽ FLORIDA PLUMBING SERVICES AROUND!Call The Experts Today! 941-777-4589Best Home Services team of experts are trained & certi“ ed licensed and insured 2 0 1 8 1 0 2 6 w i r e 0 1 p d f 1 2 6 O c t 1 8 0 1 : 3 1 : 3 4

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018STATE/WORLD NEWSBy BRENDAN FARRINGTONASSOCIATED PRESSCENTURY „ This little town on the Alabama border isnt the type of place where Florida Democrats tend to stop when looking for votes. It has a population of 1,786, and registered Republicans outnumber Democrats 2 to 1. But Florida Democratic Party Chairwoman Terrie Rizzo stopped here recently as part of an effort to reach out to rural communities that tend to overwhelmingly support Republicans. Even Century Mayor Henry Hawkins, a Democrat, seemed a bit surprised he had visitors. Im glad you found your way to Century,Ž he said as Rizzo sat down with a group of fewer than 20 people. This is a place that most people dont know nothing about.Ž The town is where Lawton Chiles started a 1,003-mile walk across Florida on his way to winning a U.S. Senate seat in 1970. Chiles is also the last Democrat to serve as governor of Florida. He was elected to his second and “nal term in 1994. But a lot has changed since Walkin LawtonŽ made his walk. Back then, Democrats dominated Florida politics, and the Florida Panhandle supported Democratic candidates. These days, rural areas like the western Panhandle “rmly back the GOP. In the more recent past, Democrats have focused on getting votes out of their South Florida stronghold „ the Miami, Fort Lauderdale and West Palm Beach areas „ while being competitive along the Interstate 4 corridor that cuts through the middle of the state from Daytona Beach to Tampa. The party said it hired 47 organizers in the western Panhandle alone, an area where they typically dont have any organizers. Party spokeswoman Caroline Rowland said the effort is paying off, with an increase as much as 6.5 percent in vote-bymail ballots in those counties. The party is also in communication with local of“cials and grassroots volunteers to help make sure people can reach early voting sites in areas hit by Hurricane Michael. Although Barack Obama carried Florida in the 2008 and 2012 presidential contests, Democrats have had little success in midterm elections and are hoping to break their losing streak with a new focus on areas where they havent mounted much of a “ght in more than two decades. The thinking is that even if they dont carry these rural counties, they can cut the margin of defeat enough to be more competitive statewide. Weve lost three of the last four elections by an average of 80,000 votes. Its important to be in every county, and it will make a difference. There are Democrats here. Were offering them a reason to come out and vote,Ž Rizzo said after the meeting. Its a strategy embraced by Democratic nominee for governor and Tallahassee Mayor Andrew Gillum, who is in a tight race with Republican former U.S. Rep. Ron DeSantis. Gillum said Democrats cant just rely on winning big South Florida counties. Weve got to stop treating the race for the governor as if its the Electoral College. You dont win one county and lose another „ pick up Miami-Dade and Broward and Palm Beach and lose the rest,Ž Gillum said in an interview. Instead, he said, the way to win the state is by losing less in some of these red areas that well never wholly get. But we dont need to wholly get them; we need to decrease the margins.ŽNew focus: Florida Democrats target long-ignored rural areas AP PHOTOFlorida Democratic Party ocials listen during a roundtable of residents from Century, Florida. MORE HEADLINE NEWS FROM AROUND THE STATE$150,000 bail set for city commissioner in shooting caseBARTOW (AP) „ A Florida judge has set bail at $150,000 for a former city commissioner accused of fatally shooting a shoplifter at his store. News outlets report the judge on Thursday also ordered Michael Dunn to remain under house arrest after he leaves jail. The judge said Dunn isnt allowed to work in the Army/Navy surplus store he co-owns in Lakeland because it sells “rearms. He was also ordered to surrender any weapons he owns. Dunn resigned as a Lakeland Commissioner following the Oct. 3 shooting of 50-year-old Cristobal Lopez. Several witnesses testi“ed during the hearing, including Dunns wife and an employee who was working at the store when the shooting occurred. Dunn has hired Mark OMeara, who represented neighborhood watch volunteer George Zimmerman after he fatally shot Trayvon Martin in 2012.Crash kills 3 men repairing power lines downed by hurricaneCHIPLEY (AP) „ A man faces several charges including DUI manslaughter after the Florida Highway Patrol says his pickup truck fatally struck three utility workers as they were repairing lines damaged by Hurricane Michael in the Florida Panhandle. All three men „ George Cecil, 52, of Cole Rain, North Carolina; Ryan Barrett, 22, of Roanoke Rapids, North Carolina; and James Ussery of Chipley, Florida „ died from their injuries, according to a highway patrol news release. The Wednesday evening crash occurred on State Road 77 near Chipley, which is north of Panama City. The pickup truck driven by John Goedtke, 37, of the Tampa area, was heading north when it veered onto the roads shoulder, striking the workers, Sgt. R.C. Livingston wrote in the incident report. Goedtke then ”ed the scene but was later tracked down and detained by the Washington County Sheriffs Of“ce. He was later arrested by troopers. Ussery worked for West Florida Electric. Cecil and Barrett were both working for Lee Electric Construction Inc. Goedtke, who received minor injuries in the crash, is charged with DUI manslaughter, felony vehicular homicide and leaving the scene.Man charged with making false storm assistance claimsJACKSONVILLE (AP) „ Authorities say a Florida man made nearly $58,000 from fraudulent disaster assistance claims following three major storms. The U.S. Attorneys Of“ce in Jacksonville says 46-year-old Lepoleon Spikes was arrested Wednesday on “ve counts of wire fraud involving fraudulent applications made to the Federal Emergency Management Agency. He faces up to 20 years in prison on each count. The government is also seeking the moneys return. An indictment says Spikes provided false information when he applied to FEMA and received $24,870 for rental assistance after Tropical Storm Debby in 2012. Records show he received another $12,016 after Hurricane Matthew in 2016 and “nally $20,802 after Hurricane Irma in 2017.DNA leads to arrest in 35-year-old rape caseORLANDO (AP) „ A man has been arrested in a rape case that sat unsolved for nearly four decades until the cases DNA evidence was tested last year. The Orlando Sentinel reports 58-year-old Leslie Lovan Hammock was booked into the county jail Monday. Court records say DNA samples taken from the unnamed woman in the 1983 attack were found to match Hammock. He is accused of raping the woman at knife-point and ”eeing. Hammock was imprisoned on a conviction of a similar crime until 2016. He was sentenced to seven years for kidnapping a woman at gunpoint in 2010, raping her and beating her unconscious. Florida Department of Law Enforcement spokeswoman Angela Starke says the agency didnt start testing DNA in its labs until 1989. By AYA BATRAWY and CHRISTOPHER TORCHIAASSOCIATED PRESSRIYADH, Saudi Arabia „ Signaling a major pivot in its narrative, Saudi Arabia on Thursday said evidence shows that the killing of journalist Jamal Khashoggi was premeditated, an apparent effort to ease international outrage over the death of a prominent critic of Crown Prince Mohammed bin Salman. The Saudi prosecutors cited Turkish evidence that the slaying was planned, contradicting a Saudi assertion just days ago that rogue of“cials from the kingdom killed him by mistake in a brawl inside their Istanbul consulate. That earlier assertion, in turn, backtracked from an initial statement that Saudi authorities knew nothing about what happened to the columnist for The Washington Post, who vanished after entering the consulate Oct. 2. The shifting explanations indicate Saudi Arabia is scrambling for a way out of the crisis that has enveloped the worlds largest oil exporter and a major U.S. ally in the Middle East. But a solution seems a long way off, partly because of deepening skepticism in Turkey and elsewhere that the brazen crime could not have been carried out without the knowledge of Prince Mohammed, the kingdoms heir apparent. At a conference in Riyadh on Wednesday, the crown prince said the killing was a heinous crime that cannot be justi“edŽ and warned against any efforts to manipulateŽ the crisis and drive a wedge between Saudi Arabia and Turkey, which are regional rivals but also diplomatic and business partners. On Thursday, Prince Mohammed attended the “rst meeting of a committee aiming to restructure the kingdoms intelligence services after the killing of Khashoggi, the state-run Saudi Press Agency said. Khashoggis death has derailed the powerful princes campaign to project a modern image of the ultraconservative country, instead highlighting the brutal lengths to which some top of“cials in the government have gone to silence its critics. Khashoggi, who lived in self-imposed exile in the United States for nearly a year before his death, had written critically of Prince Mohammeds crackdown on dissent. A statement by Saudi Attorney General Saud al-Mojeb attributed the latest “ndings of a joint Turkish-Saudi investigation to information from Turkish counterparts. The evidence of Turkish investigators indicates that the suspects in the incident had committed their act with a premeditated intention,Ž the Saudi government statement said. After the journalist disappeared, Saudi Arabia initially insisted Khashoggi had walked out of the consulate after visiting the building. It later dropped that account for a new one, saying it had detained 18 people for what it described as an accidental killing during a “st“ght.ŽSaudis change Kashoggi slaying story again By DANICA KIRKAASSOCIATED PRESSLONDON „ British regulators slapped Facebook on Thursday with a “ne of 500,000 pounds ($644,000) „ the maximum possible „ for failing to protect the privacy of its users in the Cambridge Analytica scandal. At the same time, European Union lawmakers demanded an audit of Facebook to better understand how it handles information, reinforcing how regulators in the region are taking a tougher stance on data privacy compared with U.S. authorities. Britains Information Commissioner Of“ce found that between 2007 and 2014, Facebook processed the personal information of users unfairly by giving app developers access to their information without informed consent. The failings meant the data of some 87 million people was used without their knowledge. Facebook failed to suf“ciently protect the privacy of its users before, during and after the unlawful processing of this data,Ž said Elizabeth Denham, the information commissioner. A company of its size and expertise should have known better and it should have done better.Ž The ICO said a subset of the data was later shared with other organizations, including SCL Group, the parent company of political consultancy Cambridge Analytica, which counted U.S. President Donald Trumps 2016 election campaign among its clients. News that the consultancy had used data from tens of millions of Facebook accounts to pro“le voters ignited a global scandal on data rights. The “ne amounts to a speck on Facebooks “nances. In the second quarter, the company generated revenue at a rate of nearly $100,000 per minute. That means it will take less than seven minutes for Facebook to bring in enough money to pay for the “ne. But its the maximum penalty allowed under the law at the time the breach occurred. Had the scandal taken place after new EU data protection rules went into effect this year, the amount would have been far higher „ including maximum “nes of 17 million pounds or 4 percent of global revenue, whichever is higher. Under that standard, Facebook would have been required to pay at least $1.6 billion, which is 4 percent of its revenue last year. The data rules are tougher than the ones in the United States, and a debate is ongoing on how the U.S. should respond. California is moving to put in regulations similar to the EUs strict rules by 2020 and other states are mulling more aggressive laws. Thats rattled the big tech companies, which are pushing for a federal law that would treat them more leniently.UK fines Facebook over data privacy scandal, EU seeks audit MORE HEADLINE NEWS FROM AROUND THE WORLD18 killed as Jordan flash flood sweeps away students on tripDEAD SEA, Jordan (AP) „ At least 18 people were killed Thursday when ”ash ”oods swept away a group of teachers and students visiting hot springs near the Dead Sea, Jordans state media said. The private school students and their adult chaperones were caught off guard when sudden torrential rains unleashed a ”ood surge, the reports said. At least 34 people were rescued in a dramatic operation involving helicopters, marine divers, swimmers and boats, according to the website of the Jordan Times. After nightfall, huge spotlights were trained on the search area. Late on Thursday, 10 more students and a teacher were found and awaiting rescue, media reports said. Israels military said it also dispatched helicopters carrying a rescue team. The media reports did not provide the ages of the students.Russian rocket puts satellite into orbit, 1st since failureMOSCOW (AP) „ A Russian Soyuz rocket put a military satellite in orbit on Thursday, its “rst successful launch since a similar rocket failed earlier this month to deliver a crew to the International Space Station. The Russian military said a Soyuz-2 booster rocket lifted off from the Plesetsk launch facility in northwestern Russia. A Soyuz-FG rocket carrying NASA astronaut Nick Hague and Roscosmos Alexei Ovchinin failed two minutes into the ”ight on Oct. 11, sending their emergency capsule into a sharp fall back to Earth. The crew landed safely, but the Russian space agency Roscosmos had suspended all Soyuz launches until Thursday, pending a probe. Russian space of“cials plan to conduct two other unmanned Soyuz launches before launching a crew to the space station. No date for the crew launch has been set yet, but its expected in early December.UN: Death toll from Saudi airstrike in Yemen at 21SANAA, Yemen (AP) „ A Saudi-led coalition airstrike at a fruit-andvegetable market near Yemens ”ashpoint Red Sea port of Hodeida killed at least 21 civilians, including children, the U.N. humanitarian aid agency said Thursday. Wednesdays attack came amid mounting fears of a fresh coalition assault on Hodeida „ a city that has been the lifeline for international aid deliveries to Yemen, ravaged by a brutal 3 -year war between the Saudi-led alliance and Shite rebels known as Houthis. The coalition has been trying to wrest Hodeida from the Iran-backed rebels but the campaign, like the rest of Yemens war, had fallen into a stalemate. The airstrike, which hit a vegetable packaging facility in the outdoor market in the town of Bayt el-Faqih, just south of Hodeida, also wounded 10 people. Initial reports had “ve dead but the death toll steadily climbed overnight.

PAGE 19

The Sun | Friday, October 26, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy MICHELLE R. SMITHASSOCIATED PRESSPROVIDENCE, R.I. „ A candidate for statewide of“ce in Rhode Island told supporters not to volunteer or donate to his campaign: It was pointless since he had little chance of winning. A candidate for Congress in Connecticut disappeared from his own campaign, saying hed rather spend time coaching T-ball. The state Democratic Party in South Carolina, desperate for candidates, resorted to a robo-call asking for people to run. Even in a year being portrayed as the most important midterm race in a generation, races for some of the most important positions in states across the country arent even contests. Democrats in red states and Republicans in blue states are failing to “eld viable candidates for a number of statewide of“ces and congressional seats, and in some cases they wont have anyone on the ballot for powerful of“ces such as attorney general. In Rhode Island, where Republicans have not won statewide of“ce since 2006 and failed to run anyone for an open attorney general seat, GOP candidate for general treasurer Michael Riley told The Associated Press that he asked supporters not to give to his campaign because he didnt want them to spend their hard-earned money on a lost cause. If youre running as a Republican, youre going to lose, period. Thats how you have to approach it. Thats how every Republican here approaches it,Ž said Riley, who also ran unsuccessfully for Congress in 2012. Rileys only campaign contribution was a $200 loan he made to himself. He has spent most of his campaign season the same way he would at any other time: working long days in his of“ce as a “nancial adviser. In neighboring Connecticut, where Democrats hold both U.S. Senate seats and all “ve U.S. House seats, Republican congressional candidate Dan Postemski was MIA on the campaign trail. A local newspaper was unable to “nd any sign of him even maintaining social media accounts. Postemski said he stepped up to run when no one else would against Democratic Rep. Joe Courtney, but then the GOP didnt give him the support they promised. They abandoned me, so I abandoned them,Ž Postemski wrote on Facebook this month. In South Carolina, Democrats in the heavily Republican state had said they planned to “eld a candidate for all statewide of“ces. They tried to drum up candidates in a robo-call earlier this year, when the state Democratic Party chairman recorded a message attacking Republicans and urging Democrats to contact the party and sign up to seek of“ce. But in the end, several statewide of“ces in South Carolina will appear on the ballot without a Democratic candidate. Just this month, its nominee for education superintendent withdrew following the revelation of a decade-old felony conviction. The story is similar in Oklahoma, where Republicans control the legislature, all statewide of“ces and every congressional seat. The state Democratic Party didnt even “eld an entire slate of candidates for statewide of“ces, opting to put most of its energy, and resources, into targeted legislative races and the states top prize in November „ the open governors seat. That leaves candidates such as Anastasia Pittman, the nominee for lieutenant governor, massively outspent and unlikely to win. The phenomenon is not limited to statewide of“ce. In 2016, 42 percent of candidates running for state representative ran unopposed by a major-party candidate, although this year the number is lower.Even in high-interest election year, top races go unopposed By SETH BORENSTEINAP SCIENCE WRITERWASHINGTON „ Government scientists have classi“ed 18 U.S. volcanoes as very high threatŽ because of whats been happening inside them and how close they are to people. The U.S. Geological Survey has updated its volcano threat assessments for the “rst time since 2005. The danger list is topped by Hawaiis Kilauea, which has been erupting this year. The others in the top “ve are Mount St. Helens and Mount Rainier in Washington, Alaskas Redoubt Volcano and Californias Mount Shasta. This report may come as a surprise to many, but not to volcanologists,Ž said Concord University volcano expert Janine Krippner. The USA is one of the most active countries in the world when it comes to volcanic activity,Ž she said, noting there have been 120 eruptions in U.S. volcanoes since 1980. Kilauea is the most active volcano in the United States and its got a lot of development right on its ”anks,Ž said government volcanologist John Ewert, the reports chief author. He said Hilo, Hawaii, is probably the biggest city in the United States in a hazard area for a very high threat volcano, Mauna Loa. Ewert said the threat rankings arent about what will blow next, but the potential severityŽ of the damage. Eleven of the 18 very high threat volcanoes are in Oregon, Washington and California. Government scientists use two dozen factors to compute an overall threat score for each of the 161 young active volcanoes in the nation. The score is based on the type of volcano, how explosive it can be, how recently it has been active, how frequently it erupts, if there has been seismic activity, how many people live nearby, if evacuations have happened in the past and if eruptions disrupt air traf“c. They are then sorted into “ve threat levels, ranging from very low to very high.Government ranks 18US volcanoes as very high threat AP PHOTOLava from Kilauea volcano erupts in the Leilani Estates neighborhood near Pahoa, Hawaii. By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks soared Thursday as strong earnings reports from market bellwethers like Microsoft and Comcast gave a boost of con“dence to investors shaken by the recent wave of selling. The rally wiped out a large part of the markets plunge from the day before, but stocks are still down sharply over the past three weeks. Technology companies rallied after reports from Microsoft and others, while Twitter and Comcast led the way for internet and media companies. Fords results helped consumer-focused stocks. Some encouraging economic news also helped stabilize markets. The Commerce Department said orders to U.S. factories for major manufactured goods grew in September, and the increase was larger than analysts expected. The S&P 500 index jumped 49.47 points, or 1.9 percent, to 2,705.57. The Dow Jones Industrial Average rose 401.13 points, or 1.6 percent, to 24,984.55 after rising as much as 520 points during the day. The Nasdaq surged 209.93 points, or 3 percent, to 7,318.34 after its biggest drop in seven years.After long losing streak, US stocks surge on solid earningsBy JUANA SUMMERSASSOCIATED PRESSWASHINGTON „ With just two weeks to go until the critical midterm elections, an overwhelming majority of Americans say the United States is greatly divided, according to an Associated PressNORC Center for Public Affairs Research poll. Few Americans believe those stark divisions will get better anytime soon. The newly released survey found that more than 8 in 10 Americans think the country is greatly divided about important values. Just 20 percent of Americans say they think the country will become less divided over the next few years, and 39 percent think things will get worse. A strong majority of Americans, 77 percent, say they are dissatis“ed with the state of politics in the country. The poll was conducted Oct. 11-14 in the “nal sprint to the midterm elections, in which President Donald Trump has been rallying his supporters to turn out to vote in November. Overall, 59 percent of Americans disapprove of how Trump, a Republican, is handling his job as president, while 40 percent of Americans approve. How Americans view Trump divides along partisan lines, according to the poll. While 83 percent of Republicans approve of how Trump is handling his job, 92 percent of Democrats and 61 percent of independents say they do not approve. According to the poll, nearly half of Americans say they arent hearing enough from campaigns about the issues that matter most to them. Fifty-four percent of Democrats and 44 percent of Republicans say they are hearing too little about key issues. Overall, top issues for Americans include health care, education, economic growth, Social Security and crime, each of which was called very important by at least three-quarters of Americans. Fifty-eight percent of Americans say they are dissatis“ed with the way things are going in the country, compared with 25 percent who say they are satis“ed. But Americans are slightly more likely to be satis“ed with the way things are going in their state or in their local community. Majorities of Americans also say that they are dissatis“ed with the gap between the rich and the poor, race relations and environmental conditions. But there are partisan splits. Eighty-three percent of Democrats are dissatis“ed with the gap between the wealthy and the poor, compared with 43 percent of Republicans. Of environmental conditions, 75 percent of Democrats and 32 percent of Republicans say they are dissatis“ed. And while 77 percent of Democrats say theyre dissatis“ed with race relations, about 50 percent of Republicans say the same. Democrats and Republicans also are divided on how important they consider each of those issues to be. About 8 in 10 Democrats but no more than a third of Republicans call income inequality, environmental issues or racism very important.Poll: Most Americans see a sharply divided nation MORE HEADLINE NEWS FROM AROUND THE NATIONEx Trump campaign aide meets with House panels in privateWASHINGTON (AP) „ George Papadopoulos, the former Trump campaign adviser who triggered the Russia investigation, made his “rst appearance Thursday before congressional investigators. Papadopoulos, who was sentenced in September to two weeks in prison as part of special counsel Robert Muellers probe, was meeting in closed session with two GOP-led House committees. It is one of several interviews the GOP-led House Judiciary and Oversight and Government Reform panels are conducting as part of their investigation into partisan bias at the Justice Department. Papadopoulos pleaded guilty to lying to the FBI about his contacts with Russian intermediaries during the 2016 campaign. Since he was sentenced, he has been eager to talk publicly. He has spent many nights on Twitter, along with his wife, venting anger with the FBI and implying that he was set up in the investigation. He has said that he would like to talk to Congress about his suspicious encountersŽ with an Australian diplomat and a professor who were links to his case. His lawyer sent a letter to the committees this week in which he listed nine people related to his case that he wants to discuss in the interview, including both of those men.Grassley to DOJ: Investigate Kavanaugh accuser and AvenattiWASHINGTON (AP) „ Senate Judiciary Committee Chairman Chuck Grassley on Thursday asked for a criminal investigation into whether Julie Swetnick and her attorney, Michael Avenatti, conspired to provide false statements to Congress and obstructed a congressional investigation during the con“rmation process for Supreme Court Justice Brett Kavanaugh. Grassley wrote in a letter to the Justice Department that Swetnick and Avenatti made serious allegations that required signi“cant resources to investigate. But Grassley says information from media interviews and elsewhere indicates their statements likely contained materially false claims.Ž I dont take lightly making a referral of this nature, but ignoring this behavior will just invite more of it in the future,Ž Grassley said. Avenatti released a sworn statement in which Swetnick said she witnessed Kavanaugh consistently engage in excessive drinking and inappropriate contact of a sexual nature with women in the early 1980s.Ž Kavanaugh denied the allegations. Avenatti told The Associated Press he would put his clients credibility up against Grassleys any day: This is a classic case of be careful what you wish for.Ž The only way you test whether my clients allegations were true is if you “nd out whether they were true or notŽ through an investigation, Avenatti said.Megyn Kelly absent from show following blackface commentsNEW YORK (AP) „ Megyn Kelly was absent from her NBC News morning show on Thursday following this weeks controversy over her comments about blackface, amid indications that her time at the network could be ending after less than two years. An NBC spokeswoman said that given the circumstances,Ž the network was airing repeats of Megyn Kelly TodayŽ on Thursday and Friday. During a segment about Halloween costumes on Tuesday, Kelly defended the use of blackface while discussing a character on Real Housewives of New York CityŽ who darkened her face for a Diana Ross costume. She said it was acceptable when she was a kid when portraying a character. Social media condemnation was swift, and Kelly apologized to fellow NBC staffers in an email later in the day. Yet both NBCs Nightly NewsŽ and the TodayŽ show did stories on their colleagues comment. Al Roker said she owes a big apology to people of color across the country.Ž She opened Wednesdays show by saying she was wrong and sorry for what she said. I have never been a PC kind of person, but I do understand the value of being sensitive to our history, particularly on race and ethnicity,Ž she said. The reference to political correctness in a discussion about blackface struck some critics as odd, along with the shows cameras panning over the audience giving her a standing ovation for nearly 20 seconds.Bookmaker opens sports lounge in Devils hockey arenaATLANTIC CITY, N.J. (AP) „ New Jerseys rapidly growing sports betting market is extending its reach into a professional hockey arena, even as it adds a seventh Atlantic City casino to the fold. Bookmaker William Hill US said it plans to open a sports lounge Thursday night at Newarks Prudential Center, where the NHLs New Jersey Devils play. The viewing center will feature large video screens and constantly updated odds on sporting events in case fans with mobile betting apps on their phones want to wager. But it cant accept in-person cash bets; those are restricted to New Jersey casinos and racetracks. AP PHOTOGeorge Papadopoulos, the former Trump campaign adviser who triggered the Russia investigation, talks to the media as he arrives for his rst appearance before congressional investigators.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.+11.9 Ecolab 150.10 +2.44 +9.8 EdisonInt 69.46 -1.08+27.2 EdwLfSci s143.35 +2.99-42.7 EldorGld g .82 -.04 -6.1 ElectArts 98.64 +2.39 +27.7 EliLilly 107.89 +1.57 -11.0 EllieMae 79.60 -.17 +3.8 ElmiraSB 20.22 -.18 -68.2 EmergeES 2.29 -.18 -3.7 EmersonEl 67.10 +1.09 -23.6 EnbrdgEPt 10.55 -.10 -20.3 Enbridge 31.19 -.33 -20.9 EnCana g 10.54 +.34 +114.6Endo Intl 16.63 +.26 +453.7Endocyte 23.70 +.31 -9.1 EgyTrnsfr 15 .69 +.35 -3.0 Enerpls g 9.50 -.04 -19.0 EnLinkLLC 14.25 +.06 -9.4 Ennis Inc 18.80 -.39 +25.9 ENSCO 7.44 +.18 +2.6 Entergy 83.50 -1.91 +1.2 EntProdPt 26.84 +.14 -16.6 Equifax 98.31-17.05 +7.5 Evergy 56.75 -.56 +.8 EversrceE 63.67 -1.20 -22.9 EvineLive 1.08 -.05 +21.1 ExactSci h63.63 +3.22 +19.3 ExantasCap11.18 +.16 +11.3 Exelon 43.85 -.67 -1.8 Expedia h117.57 +3.35 +27.8 ExpScripts 95.41 +3.42 -44.3 ExtrOilGs n 7. 97 -.09 -6.4 ExxonMbl 78.31 +.69 -18.4 FNBCp PA11.28 +.19 -15.6 BoydGm 29.59 +1.93 -36.3 BrigStrat 16.15 +.32 +15.2 Brinker 44.74 +.65 -19.7 BrMySq 49.21 +.38 -31.1 BritATob s 46.17 +.76 -15.9 BrixmorP 15.69 +.56 -13.8 Brookdale 8.36 +.13 -14.9 BrkfInfra s 38.12 -.64 -4.0 Brunswick53.02 -3.00 -32.5 Buckeye 33.46 +.62 -39.4 CBL Asc 3.43 +.15 -7.3 CBS B 54.68 +1.40 +7.3 CMS Eng 50.75 -.95 -25.4 CNH Indl 9.99 +.31 -6 .0 CNX Resc 13.75 +.40 +20.7 CSX 66.39 +.48 +16.2 CVR Rfng 19.23 +1.31 -2.5 CVS Health70.67 +.86 -25.2 CabotO&G21.40 +.22 -28.5 CaesarsEnt9.04 +.57 +10.0 Cal-Maine 48.89 +1.15 -7.7 CalaCvHi 10.94 -.05 -7.8 CalAmp 19.76 +.35 -7.2 CalifWtr 42.08 +.41 -16.0 CallonPet 10.21 +.29 -31.2 CalumetSp 5.30 -.05 +2.1 CamdenPT93.97 +.73 -21.1 CampSp 37.95 -.45 -11.1 CIBC g 86.62 +.07 -1.0 CdnNR gs 81.64 -.82 -21.7 CdnNRs gs27 .96 +.38 -23.4 CanopyGr n39.47+1.71 -11.4 CapOne 88.27 +2.41 -36.8 CapSenL 8.52 +.19 -17.5 CapsteadM 7.14 -.24 +9.7 CpstnTur rs .85 +.00 -17.3 CardnlHlth 50.64 +1.04 +10.2 CarMax 70.65 +2.56 -15.9 Carnival 55.85 +1.10 -14.2 CarpTech 43.76 -.85 -12.9 Carrizo 18.53 +.43 -26.6 Caterpillar115.63 +3.29 -21.1 CedarF 51.30 +.13 -30.3 Celgene 72.72 -1.99 -7.0 CenovusE 8.49 +.14 -2.2 CenterPnt 27.75 -.16 +26.3 CntryLink 2 1.07 +.23 -19.4 ChemFinl 43.09 -.51 -33.5 Chemours n33.28+1.45 +1.0 ChesEng 4.00 +.08 -10.9 Chevron 111.58 +1.37 -11.3 Chicos 7.82 +.28 -46.6 ChinaSoAir27.65 +.79+46.7 Chipotle 423.88+10.88+18.2 ChurchDwt s59.28 -.64 +3.6 Cigna 210.37 +8.45 -4.3 CinnFin 71.75 +.36 -30.9 Cirrus 35.85 +1.03 +18.7 Cisco 45.47 +1.40 -12.7 Citigroup 64.97 +1.17 -14.5 CitizFincl 35.89 +.86 +16.0 CitrixSy s 102.05 +2.12 +9.9 CleanEngy 2.23 +.09 +3.9 ClearwEn C19.64 +.09 +45.4 ClevCliffs 10.48 +.29 +1.9 Clorox 151.59 -1.37 +1.4 CocaCola 46.51 -.22 -32.8 Coeur 5.04 -.04 +.6 CognizTch 71.48 +1.33 -8.3 CohStQIR 11.60 +.23 -9.7 CohStSelPf25.50 -.18 -15.4 ColgPalm 63.82 -.82 -10.2 Comcast s35.84 +1.72 -8.2 Comerica 79.71 +1.44 -11.3 CmclMtls 18.92 +1.65 -12.0 CmpTask 4.49 -.27 +32.6 Comtech 29.34 +.18 -3.5 ConAgra 36.37 -.78 +20.2 ConnWtrSv68.99 +. 09 +23.9 ConocoPhil68.02 +2.33 +2.0 ConsolCom12.43 +.16 -9.6 ConEd 76.81 -1.41 -6.7 ConstellA 213.15 +.97 +2.2 ContlRescs54.15 +.86 -28.5 CooperTire25.28 +.60 +127.1CorMedix 1.14 +.10 +37.5 CorOnDem48.58 +1.37 -1.7 Corning 31.45 +1.15 -2.6 CorpOffP 28.45 +.06 +21.6 Costco 226.40 +2.64 -47.9 Coty 10.37 +.02 -8.4 CousPrp 8.47 +.22 -.6 CrackerB 157.94 +.06 -32.3 CrescPtE g 5.16 +.73 +40.5 CrestEq rs 36.24 -.01 +55.0 Crocs 19.59 +.32 +6.4 CronosGp n8.11 +.48 -25.7 CrownHold41.77 -.63 -27.3 Cummins 128.37 +.30 +29.9 CybrOpt 19.49 +1.49 -20.6 CypSemi 12.10 +.34 D-E-F+2.5 DNP Selct 11.07 +.03 -30.3 DR Horton 35.62 +1.20 +5.1 DTE 115.05 -2.65 +10.8 Darden 106.43 +2.52 -31.7 DeanFoods 7.89 +.26 -12.6 Deere 136.78 +2.89 -4.1 DeltaAir 53.71 +2.20 +104.5DenburyR 4.52 +.22 -55.9 Dermira 12.26 +.43 -47.5 DeutschBk 10.00 ... -20.7 DevonE 32.85 +.72 -6.0 Diageo 137.32 +.21 -17.6 DiamOffsh 15.31 +.03 -8.6 DianaShip 3.72 +.19 +14.3 DicksSptg 32.85 -.38 -77.2 Diebold 3.72 +.09 +20.2 DigiIntl 11.48 +.13 +2.5 DigitalRlt 116.80 +1.12 +19.1 Dillards 71.52 +1.22 -4.8 Discover 73.22 +.87 +38.2 DiscIncA 30.94 +1.12 +6.2 Disney 114.16 +2.55 +19.4 DollarGen111.04 +.06 -22.6 DollarTree 83.02 +.59 -10.3 DomEngy 72.73 -1.46 +38.5 Dominos 261.77 +6.28 -6.6 Domtar g 46.25 +2.51 +2.8 Donaldson 50.32 +.31 -25.7 DowDuPnt 52.92 +.24 -17.8 DryStrt 7.10 -.05 -7.0 DufPUC 8.23 +.02 -.6 DukeEngy 83.64 -1.11 +4.3 DukeRlty 28.39 +.38 -4.4 E-Trade 47.37 +.64 -25.6 eBay s 28.06 +.77 -.7 EOG Rescs107.12+.98 -37.9 EQT Corp 35.34 -5.12 +10.4 ETF M AlH32.27 +.84 -8.6 Eaton 72.20 +1.81 +4.8 EV EEq2 15.95 +.15 -8.5 EVTxMGlo 8.58 +.09 A-B-C+35.8 AES Corp 14.71 +.04 ... AFLAC s 42.19 -.51 -10.5 AGNC Inv 18.06 +.22 -25.4 AK Steel 4.22 +.09 -22.9 AT&T Inc 29.98 -.38 +18.6 AbbottLab 67.67 +.73 -15.5 AbbVie 81.73 +2.32 +5.6 AberFitc 18.41 +.27 -43.4 AccelrDiag 14.83 -.39 -18.6 Accuray 3.50 +.06 +11.1 ActivsBliz 70.32 +3.07 -62.5 Adient n 29.50 +.98+44.3 AdobeInc 252.92+14.48-33.3 AdvEnId 45.00 +2.10 +87.5 AMD 19.27 -3.52 -18.2 Aecom 30.40 +.43 +5 8.4 AeroViron 88.96 -2.06 +8.7 Aetna 196.07 +.80 -8.3 AeviGeno 1.10 -.01 -6.5 Agilent 62.61 +1.48 -23.4 Agnico g 35.39 -1.30 -17.4 Aircastle 19.31 +.35 +213.4AkersBios .42 +.01 -79.6 Akorn Inc 6.58 +.16 -46.6 AlaskCom 1.43 ... -25.4 Albemarle 95.41 +1.77 -35.8 Alcoa Cp 34.56 +.36 -2.0 Alexion lf117.16 +6.17 -16.1 Alibaba 144.60 +4.99+4.4 AlignTech 232.07-58.76+6.8 AllegTch 25.77 +.75 -28.2 AllegiantT111.16 -4.28 +10.2 Allergan 180.29 +1.38 +2.7 Allete 76.38 -1.28 +.2 AllnceRes 19.74 +.46 +16.2 AlliBern 29.12 +.55 +2.1 AlliantEg s 43.52 -.82 +2.5 AllisonTrn 44.15 +.09 -11.3 Allstate 92.85 +.76 -14.2 AllyFincl 25.01 +.56 -38.7 AlnylamP 77.92 +4.92+4.7 Alphabet C1095.57+44.86 +4.8 Alphabet A1103.59+46.47-8.4 AlpTotDiv 8.67 ... -13.0 Altaba 60.74 +1.67 -14.1 Altice n 16.38 +.46 -11.6 Altria 63.16 +.85+52.4 Amazon 1782.17+117.97-42.0 Ambarella 34.09 +.98 +11.4 Ameren 65.69 -1.10 -84.3 AmeriHld n .49 +.08 -9.1 AFMulti 5.50 -.05 -15.3 AMovilL 14.52 +.47 -37.8 AmAirlines32.37+2.03 +20.1 AEagleOut 22.57 +.45 ... AEP 73.54 -2.02 +4.3 AmExp 103.60 +1.76 -28.9 AmIntlGrp 42.38 +.15 +5.9 AmStsWtr 61.32 +.01 -1.7 AmWtrWks89.93 -1.75 -15.3 Amerigas 39.15 -.13 -25.5 Ameriprise126.19+3.60 -6.6 AmeriBrgn 85.72 +1.23 -8.3 Ametek 66.43 +1.05 + 8.2 Amgen 188.10 +.22 -23.8 AmicusTh 10.96 +.53 -2.0 Amphenol 86.05 +2.48 +11.2 Anadarko 59.63 +.02 -11.2 AnalogDev 79.08 +1.26 +34.2 Andeavor 153.50 ... -5.2 AnglogldA 9.66 -.14 -33.2 ABInBev 74.54 -7.71 -15.9 Annaly 10.00 +.05 -14.2 AnteroRes 16.31 +.31 +20.4 Anthem 270.93 +5.50 -19.3 Anworth 4.39 +.07 -9.6 Apache 38.15 +.18 -11.1 ApolloInv 5.03 +.01 +29.9 Apple Inc 219.80 +4.71 -36.2 ApldMatl 32.64 +.83 -43.0 ApldOptoel21.56 +1.01 -13.0 AquaAm 34.13 -1.16 +1.2 ArcBest 36.17 +1.40 -26.8 Arconic 19.95 +.08 +2.5 AresCap 16.11 +.06 -1.8 AresMgmt 19.65 +.27 -2.1 AristaNetw230.69+6.87 +13.7 ArrayBio 14.55 +.85 -3.7 ArrisIntl 24.75 +.69 -18.5 ArrowEl 65.55 +.51 +4.0 Ashland 74.08 +1.51 +8.9 AstraZen s 37.78 -.08 -14.9 AtHomGr n25.86 +.56 +11.3 ATMOS 95.63 -1.51 ... AuroraC n 7.49 ... +19.9 AutoData 140.49 +2.84 -22.5 AveryD 89.00 +.07 -34.3 AvisBudg 28.85 +1.33 -.1 Avista 51.46 +.08 -11.6 Avon 1.90 -.04 -23.2 Axalta 24.86 +.71 -22.8 B&G Foods27.15 -.45 -18.7 B2gold g 2.52 -.20 -5.5 BB&T Cp 47.01 +.95 -16.5 BCE g 40.11 -.27 -27.3 BGC Ptrs 10.99 +.75 -3.1 BHPBil plc 39.04 +.80 -1.0 BP PLC 41.59 +.60 +56.5 BP Pru 31.45 +1.01 -18.7 Baidu 190.43 +5.96 +20.9 Balchem 97.42 +1.40 +14.5 BallCorp s 43.32 -.33 -23.4 BallardPw 3.38 ... -9.9 BkofAm 26.59 +.40 -4.7 BkMont g 76.27 -.06 -14.3 BkNYMel 46.15 +.82 -16.8 BkNova g 53.66 +.68 -3.7 BarnesNob 6.45 -.02 -13.1 BarrickG 12.57 -.54 +11.7 BauschHl 23.21 +.68 +5.0 Baxter s 67.84 +.35 -29.3 BaytexE g 2.12 +.16 -55.8 BeazerHm 8.50 +.06 +8.1 BectDck 231.45 +4.09 -38.9 BedBath 13.44 +.30 -5.7 Bemis 45.08 +.53 +1.9 BerkH B 201.98 +2.17 -25.6 BigLots 41.79 +.65 +39.5 Biocryst 6.85 +.34 -6.3 Biogen 298.47 -3.58 +2.1 BlkHillsCp 61.37 -.84 -18.2 BlackBerry 9.14 +.31 +4.4 BlkHlthSci 38.10 -.53 -15.9 BlkMuniast 12.59 -.12 +2.2 Blackstone 32.74 +.74 +23.3 Boeing 363.77 +9.12+3.8 BookingHl 1804.53+50.95-26.2 BorgWarn 37.72 +1.93 +41.4 BostBeer 270.13 -9.17 +46.8 BostonSci 36.39 +.71 -12.8 Box Inc n 18.41 +1.06YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 O MJJAS 2,640 2,740 2,840 S&P 500Close: 2,705.57 Change: 49.47 (1.9%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 O MJJAS 7,080 7,380 7,680 Nasdaq compositeClose: 7,318.34 Change: 209.93 (3.0%) 10 DAYSAdvanced 2063 Declined 768 New Highs 10 New Lows 286 Vol. (in mil.) 4,589 Pvs. Volume 4,608 2,624 2,759 2092 823 21 279 NYSE NASDDOW 25104.29 24645.56 24984.55 +401.13 +1.63% t t t +1.07% DOW Trans. 10169.69 9928.54 10091.81 +186.68 +1.88% t t t -4.90% DOW Util. 751.04 739.50 742.37 -11.28 -1.50% s s s +2.63% NYSE Comp. 12187.85 11993.20 12118.85 +149.11 +1.25% t t t -5.39% NASDAQ 7364.82 7178.54 7318. 34 +209.93 +2.95% t t t +6.01% S&P 500 2722.70 2667.84 2705.57 +49.47 +1.86% t t t +1.20% S&P 400 1824.79 1796.78 1814.40 +25.38 +1.42% t t t -4.53% Russell 2000 1506.78 1470.53 1500.40 +31.70 +2.16% t t t -2.29% Toronto TSX 15009.91 14905.29 14924.08 +14.95 +0.10% t t t -7.93%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 3.13 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.33 2.33 ... 1.10 6-month T-bill 2.47 2.46 +0.01 1.26 52-wk T-bill 2.64 2.63 +0.01 1.41 2-year T-note 2.85 2.82 +0.03 1.60 5-year T-note 2.98 2.96 +0.02 2.05 7-year T-note 3.06 3.04 +0.02 2.27 10-year T-note 3.13 3.12 +0.01 2.44 30-year T-bond 3.35 3.34 +0.01 2.94 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.21 2.23 -0.02 1.65 Barclays USAggregate 3.55 3.58 -0.03 2.62 Barclays US Corp 4.21 4.24 -0.03 3.17 Barclays US High Yield 6.73 6.74 -0.01 5.31 Moodys AAA Corp Idx 4.16 4.19 -0.03 3.63 10-Yr. TIPS 1.08 1.05 +0.03 .55Commodities U.S. crude oil and natural gas both rose roughly 1 percent each. Wholesale gasoline prices fell 0.5 percent. Gold prices rose slightly and silver edged lower.Crude Oil (bbl) 67.33 66.82 +0.76 +11.4 Ethanol (gal) 1.26 1.28 -1.33 -5.2 Heating Oil (gal) 2.28 2.25 +1.15 +9.8 Natural Gas (mm btu) 3.20 3.17 +1.14 +8.4 Unleaded Gas (gal) 1.81 1.82 -0.52 +0.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1229.10 1227.80 +0.11 -5.9 Silver (oz) 14.57 14.61 -0.31 -14.6 Platinum (oz) 828.70 828.70 ... -11.3 Copper (lb) 2.75 2.75 +0.07 -16.2 Palladium (oz) 1105.60 1130.30 -2.19 +3.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.13 1.13 +0.07 -7.9 Coffee (lb) 1.25 1.24 +0.81 -0.9 Corn (bu) 3.61 3.68 -1.97 +2.9 Cotton (lb) 0.78 0.77 +0.79 -1.2 Lumber (1,000 bd ft) 309.70 304.30 +1.77 -30.9 Orange Juice (lb) 1.38 1.40 -1.29 +1.6 Soybeans (bu) 8.42 8.50 -1.00 -11.6 Wheat (bu) 4.87 5.00 -2.45 +14.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2811 -.0070 -.55% 1.3255 Canadian Dollar 1.3080 +.0062 +.47% 1.2809 USD per Euro 1.1359 -.0028 -.25% 1.1807 Japanese Yen 112.61 +.17 +.15% 113.72 Mexican Peso 19.4507 -.1123 -.58% 19.0315 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6934 -.0008 -.30% 3.5076 Norwegian Krone 8.3450 -.0001 -.08% 8.0274 South African Rand 14.5915 -.0002 -.29% 14.0594 Swedish Krona 9.1187 .0000 -.00% 8.2284 Swiss Franc 1.0004 -.0031 -.31% .9891 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4117 -.0038 -.27% 1.2995 Chinese Yuan 6.9488 +.0048 +.07% 6.6403 Hong Kong Dollar 7.8410 -.0000 -.00% 7.8039 Indian Rupee 73.174 -.110 -.15% 64.845 Singapore Dollar 1.3813 +.0006 +.04% 1.3609 South Korean Won 1135.24 -3.11 -.27% 1128.14 Taiwan Dollar 30.95 -.04 -.13% 30.26 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also rose against the Canadian dollar but fell versus the Mexican peso.LAST6 MO AGO 1 YR AGO -54.7 Penney 1.43 ... -3.9 Penske 45.98 -.16 -45.0 Pentair 38.84 +.74 -17.4 PeopUtdF 15.44 +.37 -5.9 PepsiCo 112.85 -.11 +15.2 PerkElm 84.23 +2.20 -20.1 Perrigo 69.61 +.21 +19.9 Pfizer 43.41 +.93 -14.2 PhilipMor 90.63 +1.43 -3.9 PhilipsNV 36.33 +1.23 -2.6 Phillips66 98.49 +3.19 -1.6 PimIncStr2 10.26 -.01-30.5 Pinduodou n18.56+1.24+12.1 PinnaclFds66.66 -.60 -.9 PinWst 84.45 -1.98 -11.1 PioNtrl 153.61 +3.63 -38.9 PitnyBw 6.83 +.12 +8.7 PlainsAAP 22.43 +.42 +7.4 PlatfmSpc 10.65 +.67 -49.7 PlatGpM rs .15 +.02 -30.3 Polaris 86.47 +1.62 -29.2 PolyOne 30.79 +.06 +6.7 Praxair 165.00 +3.77 -18.2 PrecDrill 2.47 -.11 -29.9 PrinFncl 49.43 +.50 -24.3 ProAssur 43.29 +.80 +2.1 ProLogis 65.89 +.62 -3.1 ProctGam 89.00 -.46 -.4 ProspctCap 6.71 +.06 -8.2 Proteos n 5.35 ... -19.7 Prudentl 92.36 +1.54 +8.4 PSEG 55.85 -.52 -3.5 PubStrg 201. 73 +1.02 -30.3 PulteGrp 23.16 +1.02 -10.4 PMMI 6.64 -.08 -3.4 QEP Res 9.24 +.19 -1.3 Qualcom 63.20 +.58 -6.7 QstDiag 91.89 +.43 +22.5 RLauren 127.04 +2.63 -6.4 RangeRs 15.97 +.25 +23.6 RavenInds 42.47 +.39 -15.1 RJamesFn 75.56 -2.92 -1.3 Rayonier 31.21 +.26 -5.6 Raytheon 176.52 -5.59 -99.9 ReShape rs .02 ... +5.6 RltyInco 60.24 +.44 +9.4 RedwdTr 16.22 +.22 -10.4 Regenrn 336.94-14.45 -7.1 RegionsFn 16.06 +.60 -9.1 RelStlAl 77.99 +1.50 +47.0 Replgn 53.34 +.68 -8.4 RestBrnds 56.33 +.11 -12.9 RetailOpp 17.38 +.40 -10.6 RetailProp 12.02 +.49 -46.7 RiteAid 1.05 +.04 -19.8 RockwlAut157.49+3.40 -4.7 RockColl 129.28 +1.15 -22.1 Rogers 126.16 +5.77 +.5 Roku n 52.05 +1.31 +2.4 Roper 265.34 +1.92 -11.2 RoyalBk g 72.48 ... -9.5 RylCarb 107.94 +.97 -6.2 RoyDShllB 64.05 +.54 -7.2 RoyDShllA 61.94 +.59 -27.6 Ryder 60.97 +1.34 S-T-U+4.6 S&P Glbl 177.17 -.64 +1.9 S&T Bcp 40.57 +1.46 -6.1 SCANA 37.37 +.08 ... SiteCtr rs 12.48 +.81 -7.9 SLGreen 92.91 +1.46 +17.6 SM Energy25.96 +.33 -12.5 SRC Eng 7.46 +.08 -14.6 SabnR 38.10 +2.09 -16.3 Saia Inc 59.20 +2.30 -16.1 StJoe 15.15 +.32+37.7 Salesforce140.80 +7.54-8.1 SallyBty 17.24 +.48 -37.4 SJuanB 5.16 -.02 +.2 Sanofi 43.08 +.83 -20.9 Schlmbrg 53.30 +.29 -15.9 Schwab 43.18 +.61 -47.5 ScorpioT k 1.60 +.07 +1.8 SeagateT 42.61 +.93 +6.7 Seaspan 7.20 +.03 -18.9 SelIncREIT20.38 +.16 +7.6 SempraEn115.04 -.86 -10.6 SenHous 17.12 +.11 +32.4 ServcNow172.63 +2.42 -10.3 Sherwin 368.00-19.90 -20.8 ShipFin 12.28 +.37+35.6 Shopify n 136.99+14.72+5.3 SimonProp180.82+6.81 +8.0 SiriusXM 5.79 +.14 -29.9 Skechers s26.52 +.05 -13.8 SkywksSol 81.86 +2.47 -.4 SmartFn rs21.61 +.53 -14.3 Smucker 106.53 -.73 -52.2 SnapInc A n6.99 +.40 -14.0 SnapOn 149.96 +2.36 +103.5SodaStrm143.11 -.13 +1.1 SolarCap 20.44 +.07 -.7 SonocoP 52.78 -.01 +19.0 SonyCp 53.48 +.40 -5.7 SourcC 38.42 +1.63 +.4 SoJerInd s 31.37 -.01 -5.9 SouthnCo 45.27 -.75 -23.7 SwstAirl 49.91 -4.68 -9.7 SwstnEngy 5.04 +.18 +18.7 SpiritAir 53.23 +5.54 +3.2 Sprint 6.08 +.14 +112.0Square n 73.49 +4.15 -32.3 StanBlkDk114.86+1.78 -10.3 StarGas 9.64 +.18 +2.7 Starbucks s58.96 +.9 0 -30.3 StateStr 68.05 +.76 -8.3 StlDynam 39.56 +.97 +59.5 SteinMart s 1.85 -.03 -29.8 SterlingBc 17.27 +.29 ... StoneCo n 31.35 ... +6.7 Stryker 165.27 +2.07 -2.6 SubPpne 23.58 -.14 -60.1 SumtMtls n12.55 +.10 +10.7 SunCmts 102.67 +2.00 -30.8 SunHydrl 44.79 -.10 -8.5 Suncor g 33.60 +.35 -6.5 SunTrst 60.37 +1.54 -19.1 SupEnrgy 7.79 +.30 -32.7 SupGpCos s17.98 +.33 -32.3 Symantec lf18.99 +.41 -25.3 Synchrony 28.83 + .27 -37.2 SynrgyPh 1.40 +.12 -22.4 SynovusFn37.18 +.65 +18.1 Sysco 71.71 -.27 +4.4 T-MobileUS66.32 +.61-12.6 TAL Educ s25.98 +3.24-39.7 TC PpLn 32.02 +.07 +39.3 TJX 106.50 +.27 +9.9 TakeTwo 120.70 +9.73 -6.1 Tapestry 41.52 -.18 +28.5 Target 83.83 +1.56 -16.8 Taubmn 54.43 +1.95 -29.3 TechData h69.28 +1.23 -13.7 Technip 27.02 -.22 -27.3 TeckRes g19.02 -1.53 +89.3 Teladoc n 65.96 +3.81 -41.2 Tenneco 34.45 +1.70 -7. 0 Teradata 35.75 +1.11 -21.7 Teradyn 32.79 +2.56 +5.2 TerraNitro 83.96 ...+1.1 Tesla Inc 314.86+26.36-12.1 TexInst 91.77 -.24 +28.5 TexRdhse 67.68 +1.92 -49.1 Textainer 10.94 +.28 -5.2 Textron 53.63 +.73 +21.2 ThermoFis230.19+9.63 +98.4 3D Sys 17.14 -.30 -21.4 3M Co 184.99 +.45 +3.2 Tiffany 107.29 +.57 -24.3 Timken 37.19 -.23 -68.6 TitanPh rs .42 -.09 -8.4 Torchmark 83.07 +2.14 -5.4 TorDBk gs 55.43 -.06 +5.2 To tal SA 58.17 +1.21 -8.3 Toyota 116.66 +2.09 +19.2 TractSupp89.07 +4.89 +68.9 TransEntx 3.26 +.15 +4.3 Transocn 11.14 +.30 -10.6 Travelers 121.24 -.32 -38.4 TriPointe 11.03 -.13 -4.0 TriContl 25.86 +.51 -.4 TriCntl pf 50.21 -.09 +5.0 TriNetGrp 46.56 +.40 -21.8 Trinity 29.29 -4.25 -9.4 Trivago n 6.20 +.68 -14.2 TrueBlue 23.59 +.77 -19.6 TrstNY 7.40 +.07 -39.5 Tuppwre 37.96 +.87 +31.1 21stCFoxA45.26 +.55 +31.3 21stC FoxB44.79 +.50 -12.5 22ndCentry 2.45 -.11 +32.4 Twitter 31.80 +4.26 -3.4 2U 62.30 +.74 +3.5 UDR 39.87 +.31 +15.7 UGI Corp 54.31 -.98 -58.8 US Silica 13.42 +.41 -56.4 UltraClean 10.07 +.17 +28.3 UndrArm s 18.51 +.28 -11.1 UniFirst 146.57 +.08 -2.6 UnilevNV 54.87 +.38 +7.5 UnionPac 144.15 +3.70 +4.5 Unit 23.00 +1.10 +27.0 UtdContl 85.60 +3.41 -9.5 UPS B 107.82 -.11 -35.2 UtdRentals111.33+4.34 -4.3 US Bancrp 51.27 + .99 -24.6 USSteel 26.53 +1.09 -2.5 UtdTech 124.40 +2.33 +19.9 UtdhlthGp264.24 +7.92 +12.1 UnitGrp 19.95 +.66 +30.0 UnvslCp 68.26 +.26 -36.5 UnumGrp 34.88 +.88 -26.0 UraniumEn 1.31 +.03 V-W-X-Y-Z+7.3 VF Corp 79.38 +2.18 +5.2 VICI Pr n 21.98 +.46 -4.9 ValeroE 87.38 +.69 -14.4 VlyNBcp 9.60 -.01 +.4 VangDivAp102.44 +.89 +5.2 VangTotW 78.12 ... +10.1 Vectren 71.61 +.14 -5.2 Ventas 56.90 +.12 -4.4 Vereit 7.45 +.12 +18.7 Verisign 135.84 +1.93 +6.6 VerizonCm56.43 -.99 -3.7 ViacomB 29.68 -.24 -5.3 ViadCorp 52.46 +1.23 +32.5 Viavi 11.58 +.05 +23.2 Visa s 140.52 +6.26 -14.8 VishayInt 17.67 +.66 +21.5 Vist raEn n 22.26 +.12 -94.5 VitalThera .33 -.01 +13.0 VMware 141.61 +2.10 -40.7 Vodafone 18.91 +.02 -29.2 VulcanM 90.91 -.79 +41.4 WD 40 166.81 +6.04 +6.3 WEC Engy70.59 -1.08 -2.4 WP Carey 67.25 +.53 +17.2 WPX Engy 16.49 +.27 +.4 WalMart 99.18 +1.62 +4.3 WalgBoots 75.74 +1.54 +38.5 WarrMet n 27.31 +1.28 -6.2 WashPrGp 6.68 +.54 -6.3 WREIT 29.17 +.14 -1.7 WsteMInc 84.84 -2.38 -4.9 Waters 183.64 +8.24 -50.6 WeathfIntl 2 .06 -.10 +5.9 WebsterFn 59.45 +2.09 +48.1 WtWatch 65.57 +1.37 -14.9 WeinRlt 27.97 +.89 -14.5 WellsFargo51.86 +1.67 +3.9 Welltower 66.28 +.49 +3.7 Wendys Co17.03 +.26 -8.6 WAstInfSc 10.78 -.01 -32.1 WDigital 54.01 +1.67 -5.7 WstnUnion 17.93 +.26 -24.1 WestpacBk18.50 +.05 -34.3 WestRck 41.55 +1.52 -17.9 Weyerhsr 28.95 +.47 -26.8 WheatPr g 16.20 -.79 -34.0 Whrlpl 111.34 +7.07 -17.9 WmsCos 25.02 -.24 -3.7 WT MCD s33. 99 +.38 -4.2 Woodward 73.34 +1.05 -4.5 WorldFuel 26.87 +.49 +147.5WldW Ent 75.68 -1.69 -5.9 Worthgtn 41.44 +1.25 -38.8 Wynn 103.22 +3.80 +2.7 XcelEngy 49.43 -.83 -4.8 Xerox rs 27.74 +.37+17.8 Xilinx 79.40+10.36-87.5 XpressSp rs .17 -.03 ... YETI Hl n 17.00 ... -44.8 YRC Wwde 7.94 +.30 -21.8 Yamana g 2.44 -.16 -17.6 Yandex 27.00 +1.19 -7.0 YorkWater 31.52 -.36 +6.5 YumBrnds 86.92 -.14 -35.3 Zagg 11.94 +.48 +68.2 Zendesk 56.91 +1.21 +1.2 ZimmerBio122.15+1.05 +25.6 Zoetis 90.47 +1.70 -2.5 Zynga 3.90 +.10DOW 24,984.55 +401.13 NASDAQ 7,318.34 +209.93 S&P 500 2,705.57 +49.47 10-YR T-NOTE 3.13% +.01 30-YR T-BOND 3.35% +.01 CRUDE OIL $67.33 +.51 GOLD $1,229.10 +1.30 EURO $1.1359 -.0028p p p p p p p p p p p p p p q q(Previous and change figures reflect current contract.)+4.3 Garmin 62.15 +.66 -1.9 GAInv 33.75 +.41 -16.1 GenDynam170.60-2.64 -32.5 Ge nElec 11.80 -.37 -25.0 GenMills 44.47 -.35 -21.9 GenMotors32.00 +1.44 +4.5 GenesisEn 23.36 +.10 -4.4 Gentex 20.03 -.01 +5.9 GenuPrt 100.60 +1.04 -4.2 GileadSci 68.62 +.61 +11.4 GlaxoSKln 39.53 +.16 +27.6 GlobusMed52.45 +.70 +76.4 GluMobile 6.42 +.81 +44.8 GoDaddy n72.80 +2.91 -33.5 Goldcrp g 8.49 -1.95 -16.0 GoldmanS214.01+4.83 -36.3 Goodyear 20.57 +.76 -19.0 GoPro 6.13 +.12 -45.7 GovPrpIT 10.07 -.11 -6.3 vjGrace 65.74 +.31 -32.0 GraphPkg 10.51 -.04 -23.0 Greif A 46.63 +1.91 -3.1 Griffin 35.56 -.19 -35.7 Groupon 3.28 +.11 +34.4 GrubHub 96.48-13.14 -42.2 GuangRy 19.32 -.12 -43.7 H&E Eqp 22.90 +.92 +3.6 HCP Inc 27.03 +.23 +13.2 HP Inc 23.79 +.73 -24.2 HSBC 39.14 +.57 -41.8 HainCels lf 24.67 -.28 -55.1 HalconRs n 3.40 +.05 -28.9 Hallibrtn 34.74 +.51 -19.4 Hanesbds s16.86 +.26-2.6 iShNsdBio s103.99+1.18-2.5 iShCorHiDv87.85 +.30 -4.9 iShUSPfd 36.22 +.22 +5.7 Idacorp 96.60 -1.72 -26.5 ITW 122.68 +2.85 +1.1 IndBkMI 22.60 +.72 +7.1 IngerRd 95.52 +2.95 -28.7 Ingredion 99.64 +4.64 -96.2 Inpixon rs .24 +.04 -4.0 Intel 44.31 +1.89 +845.4Intelsat 32.05 -.84 +53.5 InterceptP 89.68 +3.89 -17.6 IBM 126.45 -.76 -33.9 IntlGmeT n17.52+1.14 -24.5 IntPap 43.76 +4.07 +15.7 Interpublic 23.33 -.32 -27.0 Intersectns 1.65 -.12 +35.1 IntSurg s 492.92 +9 .81 -41.1 Invesco 21.54 +.46 -3.9 IonisPhm 48.33 +2.32 +19.9 IovanceTh 9.59 +.38 -13.3 IronMtn 32.70 +.45 J-K-L-1.9 JPMorgCh104.86+1.57 +14.1 JacobsEng75.23 +2.70 +2.6 JkksPac 2.41 +.14 -26.4 JetBlue 16.45 +.63 -.9 JohnJn 138.47 +1.00 -15.8 JohnContl n32.10 +.73 +.5 JnprNtwk 28.63 -.03 -38.1 KB Home 19.79 +1.23 +17.2 KKR 24.68 ... -15.3 KLA Tnc 89.03 +3.03 -1.4 KC Southn103.70+1.85 -16.6 MGIC Inv 11.77 +.38 -24.2 MGM Rsts 25.30 +1.09 -13.4 MVC Cap 9.14 -.09 -39.6 Macquarie 38.75 +.16 +31.4 Macys 33.09 +.87 -15.1 Magn a g s 48.09 +1.11 -95.0 MagneG rs .24 +.00 -24.8 Manulife g 15.68 +.22 +11.0 MarathnO 18.79 +.44 +6.0 MarathPt s 69.96 +1.90 -17.8 MAR 111.54 +4.41 -10.6 MartinMid 12.51 +.43 -21.6 MarvellTch 16.84 +.30 -31.4 Masco 30.16 +.35 +34.9 MasterCrd204.20+8.51 -10.0 Mattel 13.84 +.40 -7.9 MaximIntg 48.13 +1.23 -12.8 McClatch rs 7.79 -.21 +37.1 McCorm 139.67 -1.62 +1.9 McDnlds 175.31 -2.04 -21.8 McKesson121.99 +.41 +9.4 M edProp 15.08 +.13 -28.9 MedleyCap 3.71 -.05 +13.6 Medtrnic 91.76 +.29 +24.3 Merck 69.96 -.58 -6.8 MercGn 49.79 +.62 -20.6 Meredith 52.46 +.26 -31.3 Meritor 16.11 +.41 -19.4 MetLife 40.77 +.53 -28.9 Microchp 62.51 +1.21 -10.6 MicronT 36.78 +1.35 +26.6 Microsoft108.30 +5.98 -33.1 Microvisn 1.09 +.02 -18.0 Middleby 110.72 +.04 +10.9 NextEraEn173.20 -2.40 +1.0 NiSource s25.92 -.27 -31.3 Nielsen plc 24.99 -.58 +16.9 N ikeB s 73.10 +.98 +17.7 NobleCorp 5.32 +.16 -8.7 NobleEngy 26.61 +.49 +14.2 NokiaCp 5.32 +.06 -4.9 NordicAm 2.34 +.04 +13.3 NorflkSo 164.24 +4.05 +52.2 NthnO&G 3.12 +.09-12.0 NorthropG269.98-15.88-4.6 NwstBcsh 15.96 +.44 -14.7 NorwCruis 45.43 +.35 +2.1 Novartis 85.74 +1.49 +47.6 Novavax 1.83 +.14 -21.4 NovoNord 42.20 +.43 +1.8 NuSkin 69.44 +.68 -9.2 Nucor 57.72 +2.06 -11.7 NuvDivA 12.41 +.02 -14.8 Nv AMT-Fr14.7 0 +.16 -13.1 NvPfdInco 8.99 -.07 -6.8 NuvEqtP 13.28 -.09 +7.4 Nvidia 207.84 +8.43 +15.1 NxStageMd27.89 +.18 +13.0 OGE Engy 37.19 -.46 -9.4 OaktrSpL 4.43 +.04 -1.8 OaktStInco 8.25 +.06 +24.1 OasisPet 10.44 +.05 -6.8 OcciPet 68.65 +.42 -4.5 OceanFst 25.06 +.87 -27.1 OfficeDpt 2.58 +.03 -2.1 OldNBcp 17.09 +.46 +.2 OldRepub 21.42 +1.57 -42.5 Olin 20.46 +.54 -14.5 Facebook150.95 +4.91 -9.8 Fastenal 49.31 +.65 -14.3 Fed ExCp 213.78 +4.58 +29.0 FedNatHld 21.38 +.47 -7.2 FedRlty 123.21 +2.21 +10.1 Ferrari n 115.38 +3.59 -62.1 Ferrellgs 1.62 -.05 -9.8 FiatChrys 16.09 +.85 -18.1 FidlNatFn 32.12 -.82 -12.5 FidusInvst 13.28 +.08 -14.7 FifthThird 25.87 +.90 +22.3 FireEye 17.37 +.58 +75.5 FstBcpPR 8.95 +.04 +32.5 FstData n 22.14 +.62 -15.4 FMajSilv g 5.70 -.37 -35.5 FstSolar 43.52 +1.09 +23.7 FirstEngy 37.89 -.82 -18.2 Fitbit n 4.67 +. 09 -17.2 FlrtyTotR 17.89 -.01 -39.4 Flex Ltd 10.91 +.01 +.1 FlowrsFds 19.33 -.54 -15.6 Fluor 43.61 +1.00 -2.3 FootLockr 45.78 -.70 -28.0 FordM 8.99 +.81 +5.5 Fortive n 76.33 +2.25 -31.7 FBHmSec 46.77 +1.57 -32.3 FrankRes 29.34 +1.01 -40.7 FrptMcM 11.25 +.55 -32.2 Frontr rs 4.58 -.09 G-H-I+4.7 GW Pharm138.21 +2.04-10.0 GabDvInc 21.06 +.24 -12.2 GabMultT 8.08 -.28 -16.1 GabUtil 5.96 +.01 -7.7 Gam&Lsr n34.15 +.42 -21.3 Gap 26.62 +.46+3.0 HanoverIns111.32 +2.06-26.7 HarleyD 37.31 -.43 +30.5 Harmonic 5.48 +.18 +13.7 HarrisCorp161.03 -1.17 +26.6 Harsco 23.61 +1.04 -19.1 HartfdFn 45.54 +.64 +1.9 HawaiiEl 36.82 +.57 -20.2 HlthCSvc 42.09 +.30 -38.3 HeclaM 2.45 -.19 -100.0 HeliosM rs .02 +.00 +2.5 Hersha rs 17.84 +.34 -9.4 Hershey 102.84 -5.33 -35.9 HertzGl 14.17 +1.11 +5.5 HP Ent n 15.15 +.06 -30.2 HilltopH 17.68 +.49 -15.4 Hilton 67.55 +3.73 -45.3 HimaxTch 5.70 -.02 -63.4 Histogen h .75 +.04 +23.3 HollyFront 63.15 +2.14 -5.5 HomeDp 179.07 +2.10 -21.9 Honda 26.63 +.59 -3.8 HonwllIntl 147.48 +2.14 +14.6 Hormel s 41.71 -.20 -11.4 HospPT 26.46 +.46 -5.7 HostHotls 18.71 +.36 -15.8 HuanPwr 21.06 +.04 -24.6 Hub bell 102.06 +.32 +29.6 Humana 321.58 +3.84 -6.7 HuntBncsh 13.59 +.43 -7.1 HuntgtnIng219.04 -2.75 -35.9 Huntsmn 21.35 +1.26 -37.7 IAMGld g 3.63 -.20 +34.8 IdexxLab s210.78+3.83 -36.3 ING 11.76 +.13 +45.0 IQIYI n 22.55 +.15 -3.0 iShSelDiv 95.63 +.53 +3.8 Kellogg 70.55 -.90 -34.2 KeryxBio 3.06 +.17 -15.0 Keycorp 17.14 +.62 +42.7 Keysight 59.38 +.89 -13.3 KimbClk 104.57 -.64 -12.7 Kimco 15.85 +.93 -8.2 KindMorg 16.58 +.07 -39.8 Kinross g 2.60 -.16 -23.6 KnSwftT rs33.39+2.67 +7.2 Knowles 15.71 +1.99 -28.0 KraftHnz n 55.98 +.20 +19.2 KratosDef 12.62 -.19 +2.0 Kroger s 28.00 +.05 -17.8 Kulicke 20.01 +.51 -49.2 L Brands 30.60 +.96 +3.3 L-3 Tch 204.38 -1.61 -34.6 LKQ Corp 26.60 +.92 +.4 LTC Prp 43.72 +.29 +38.3 LambWst n78.05 -1.00 -4.0 Landstar 99.94 +1.48 -49.4 LaredoPet 5.37 -.02 -21.9 LVSands 54.26 +2.26 +15.7 LaSalleH 32.49 +.67 -19.3 LeggPlat 38.52 +.92 -36.4 LennarA 40.19 +1.35 -4.8 LbtyASE 6.00 -.04 +1.6 LibtProp 43.70 +1.33 -16.8 LincElec 76.17 -1.64 -4.6 LockhdM 306.41 -4.72 +5.4 Lowes 97.95 +1.42 M-N-0-7.4 M&T Bk 158.36 +3.71 +34.7 MBIA 9.86 +.34 -12.6 MDC 27.87 +1.49 -4.7 MDU Res 25.63 -.71 -12.1 MFA Fncl 6.96 +.05 +15.4 MdsxWatr 46.04 -.48 -10.1 MHowHiInc11.21 -.00 -18.8 MitsuUFJ 5.90 +.16 -30.8 MolsCoorB56.83 -2.51 -4.2 Mondelez 41.00 -.32 -17.0 MonstrBv s52.51 +.49 -15.7 Moog A 73.18 +.49 -15.0 MorgStan 44.55 +1.06 +16.9 Mosaic 30.00 +.48 -65.7 MoSys rs .38 +.13 +34.6 MotrlaSolu121.62+2.04 +2.9 MurphO 31.95 +.27 -26.7 Mylan NV 31.01 +.48 -26.1 NCR Corp 25.12 +.70 -37.0 NXP Semi 73.75 +2.52 -25.0 Nabors 5.12 +.12 +1.1 NatFuGas 55.51 -.92 -7.6 NatGrid 54.33 -.38 -1.5 NtHlthInv 74.27 +.42 +2.7 NOilVarco 37.01 +.16 +26.5 NatPresto125.77 +1.76 -38.4 NektarTh 36.77 +.16 +.1 Neogen s 61.74 +1.35+63.0 Netflix s 312.87+11.04-50.2 Neuralst rs .86 +.10 +103.7NewAgeB n 4.42 -.08 -76.3 NwGold g .78 +.08 +14.4 NJ Rscs s 46.00 -.86 -6.6 NewMedia 15.68 +.16 -42.3 NewOriEd 54.22 +2.96 -29.9 NY CmtyB 9.13 +.04 -1.0 NYMtgTr 6.11 +.11 -46.9 NewellRub 16.40 +.46 -34.5 NewfldExp 20.66 +.02 -21.1 NewmtM 29.60 -2.16 -20.7 NewsCpA 12.86 +.01 +21.8 OmegaHlt 33.55 +.58 -1.3 Omnicom 71.89 -1.33 -26.7 OnSmcnd 15.34 +.59 -84.9 OneHorz rs .21 -.04 +20.9 ONEOK 64.61 +.97 -30.2 OpkoHlth 3.42 +.32 +1.4 Oracle 47.96 +1.20 +6.5 Orbotch 53.51 +.93 -22. 4 Organovo 1.04 +.02 +5.0 OrthoMed 57.44 +1.55 -41.2 OshkoshCp53.46 +.26 +2.4 OtterTail 45.53 -.01 -24.3 OwensMin 14.29 +.12 P-Q-R+5.7 PG&E Cp 47.37 +.13 +23.6 PGT Inc 20.83 +.32 -17.1 PNC 119.63 +2.73 -3.3 PNM Res 39.10 -1.16 -25.5 POSCO 58.21 +1.38 -11.2 PPG s 103.71 +5.93 -1.4 PPL Corp 30.53 -.70 +36.7 PTC Inc 83.06 -1.54 -22.3 Paccar 55.22 +.27 -7.7 Pagsegur n29.26 -.49 +31.5 PaloAltNet190.62+4.87 +70.3 Pandora 8.21 +.15 -10.6 ParamtGp 14.17 +.07 ... ParkDrl rs 2.19 +.10 -26.5 ParkerHan146.70 +.20 -15.7 ParsleyEn 24.82 +.43 -33.6 P attUTI 15.29 +1.35 -4.6 Paychex 64.92 +.76 +16.8 PayPal n 85.96 +2.87 -7.4 Pembina g 33.52 -.13 -21.4 PnnNtGm 24.61 +.87 +1.4 PennantPk 7.01 +.18 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 DealAn investment that will satisfy both logic and emotion$299Per Month LeaseWith approved credit. 36 month lease with $3943 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 MKX PREMIEREStk#BL39587 both logic and emotion Only $37,558adno=3623458-1

PAGE 21

The Sun | Friday, October 26, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 63-year-old female in very good health. Admittedly, I smoked for 22 pack-years, but that is pretty far in the past. I have had two CT lung scans as a result of a pneumonia diagnosis last fall. The second, a follow-up six months after the rst one last December, found a ground-glass attenuation nodule about 1 cm diameter in my upper right lung. I have also been found to have emphysema and/or COPD, although I suer no discomfort or symptoms from those. My signicant other has urged me not to have a follow-up appointment with a specialist (pulmonologist), and in fact I canceled an appointment I had with one last February. I have a new appointment, but I only want to talk about the CT scan results having to do with the nodule, with my main concern being heavy doses of radiation (I am scheduled for another CT scan next May). The pulmonology oce requires that I have spirometry testing before I see the specialist, but doesn't this only address the COPD and emphysema issues? If I am found to have diminished lung capacity, I don't want to be prescribed albuterol or other inhalers to address this, since I have no symptoms of which I am aware. I live a very active and athletic life. My diet is completely plant-based whole foods and has been for seven years. How would you approach this issue if you were my general care physician? „ R.C. ANSWER: A ground-glass opacity nodule is called that because of its appearance on X-ray or CT scan. They are a specic area of abnormality in the lung, and may represent an area of inammation, but also may represent early stages in the progression to lung cancer. Because of this, these ndings are followed by yearly CT scanning for at least three years. Studies have shown that 12 percent to 26 percent of GGN increase in size: This is a signicant risk factor for lung cancer, as is a size greater than 1.5 cm. One study showed that 95 percent of GGN removed for an increase in size of 0.2 cm or greater than 1.5 cm were cancerous. Because of this, I agree with the repeat CT scanning: I feel the small risk of radiation is greatly outweighed by the ability to identify a potential lung cancer before it has a chance to spread. As far as getting spirometry goes, that is indeed to evaluate the emphysema (emphysema is one of the major types of chronic obstructive pulmonary disease). Knowing how severe the disease is has value; however, the fact that you have no symptoms suggests mild disease. I understand you are annoyed that the specialist demands a test that is not relevant to the reason you are referred: If I were your primary care doctor, I'd have a chat with the specialist to see if it were truly necessary. A plant-based diet reduces risk of developing lung cancer. DR. ROACH WRITES: A recent column on keeping insulin cool during a trip to a hot climate without power generated several letters alerting me to an evaporative cooling case, specically for insulin and other medication, that uses only water to maintain a safe temperature. I was unaware of this device, which is generally well-reviewed.DEAR ABBY: I am wondering if anyone else has ever asked about this. I have had the same cleaning woman for three years. She does an excellent job and works hard. I got her the last six or seven of her clients. However, she has made little changes in the past when I'm not home. For example, she reorganized a kitchen drawer and laundry room cabinet without rst clearing it with me. Yesterday, when I walked into my laundry room, I noticed two pictures had been removed from the wall and rehung in my living room. Furthermore, she used three nails to hang them and left the rst nail in the wall because she had made a mistake. I removed the pictures and returned them to their original spots. The three holes in the living room wall remain. I live in an expensive penthouse. The holes are like bullet holes to me. This is not my apartment. I am a renter. In addition, I do not have the paint that matches, and I am not handy with spackle and painting. My cleaning lady is very sensitive. When I asked her to let me know the night before if she needs to cancel, I almost lost her for good. I had to call repeatedly, and I'm walking on eggshells now. „ Renter In Nevada DEAR RENTER: For your cleaning woman to have done what she did was wrong, and you need to explain it to her so nothing similar will happen again. Sometimes it isn't what you say but how you say it. Hang onto your temper while telling her she has created a problem for you. It's the truth, she needs to hear it. If her response is to punish you by not showing up, you are well rid of the woman. P.S. Visit a paint store or home improvement store and you may be surprised to know that paint can be closely matched these days if you bring a sample with you. They may also be able to recommend someone who can x the wall for a reasonable price, or oer guidance. Dear Heloise: A rectangular-shaped metal cake pan with a lid makes an excellent TRAVEL DESK for writing or drawing. You can store paper, crayons, markers and more inside the pan, and can use the top as a desk for kids to lay paper on and color or draw pictures of passing scenes. „ Simone in Bethlehem, Pa. Dear Heloise: I inherited my greatgrandmother's beautiful grapefruit spoon, but we use it only when we have grapefruit. The rest of the time it just sits in a drawer. Are there other ways to use this lovely spoon? „ Maxine R., Pratt, Kan. Maxine, grapefruit spoons can really come in handy when you want to core tomatoes or apples. „ Heloise Dear Readers: A proterole is a pastry or cream pu lled with custard and drizzled with chocolate sauce „ super sweet! „ HeloisePatient wishes to choose what problems to follow up on Cleaner tries her hand at being an interior designer A metal desk that travelsHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018 ARIES (March 21-April 19). Had you set out to please them all, you would have been unsuccessful. But instead you create something strictly for your own pleasure and are surprised at how many others get joy from your creation. TAURUS (April 20-May 20). Speaking too much can be a function of fear, fear that if you say the thing, rejection or worse is in store. It takes condence to be so brief. You have a gift for getting to the point. This is an act of character and strength. GEMINI (May 21-June 21). Today it seems possible to be younger in every area of life. Youth is small, so gravity goes easy on it. Live the levity you feel, and if you dont feel it, imagine it and live that. CANCER (June 22-July 22). Trying to do things the right wayŽ is, in a sense, moving the power away from you and to the thing that is telling you what the right wayŽ is. The thing is often correct but not always. Its a good time to check it. LEO (July 23-Aug. 22). The move that puts you ahead today is a move toward information. Inform yourself, as this will put you in a position of choice, while those who dont know will default to one way or method. VIRGO (Aug. 23-Sept. 22). Youll provide a kind, welcoming face to those who normally may not have such a thing in their realm. This will be your gift to the world and also, because of what it elicits in others, your take from it. LIBRA (Sept. 23-Oct. 23). You dont have to be consistently one way to succeed. Loved ones are intrigued by your many facets and moods. Your determination and ambition seem to wax and wane with the moon and the tides. SCORPIO (Oct. 24-Nov. 21). Mother said, If you cant say anything nice, dont say anything at all.Ž And while discretion serves everyone well, its also possible to get somewhere by shaking things up. You do it with charm. SAGITTARIUS (Nov. 22-Dec. 21). Like attracts like. Use the principle to guide and inform yourself. For instance, those attracted to the troubled, intelligent types are most likely troubled and intelligent. Everyone is better for calling it what it is. CAPRICORN (Dec. 22-Jan. 19). Youll absolutely enjoy lofun and downto-earth delights. As your sign-mate Humphrey Bogart once said, A hot dog at the ballpark is better than a steak at the Ritz.Ž AQUARIUS (Jan. 20-Feb. 18). Whatever youre doing, dont stop. What you need now more than anything else is momentum. Getting into the ow of motion will begin any number of exciting happenings. PISCES (Feb. 19-March 20). Is there a sincerer love than the love of food? Youll challenge the premise in your own way today and in the process take a probing look at your relationship with your sustenance. TODAYS BIRTHDAY (Oct. 26). Your cosmic birthday gift will be the addition of a number of new characters in your story, people to know, trust and love. This team will help take you where your heart has longed to go. Other highlights: an artistic breakthrough, being the envy of friends as you arrive somewhere in style and a cash prize. Aries and Leo adore you. Your lucky numbers are: 20, 21, 2, 17 and 44. 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 | Friday, October 26, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018ODD NEWSOAK PARK, Mich. (AP) „ A Detroit suburb has reversed course after its plan to ban clown costumes from an annual Halloween event to avoid potentially scaring children drew criticism. The city of Oak Park posted a press release on its Facebook page Tuesday, saying the city wont ban clown costumes or other costumes from the Oct. 31 Halloween Boo Bash.Ž Of“cials instead are encouraging parents to use their best judgmentŽ about costumes for the family-friendly event, which includes trick-ortreating, music and a magic show. Oak Park says the initial clown costume ban came about after the citys Park and Recreation Commission heard from parents in recent years who said clown costumes are associated with scary movies that are targeted for an adult audience.Ž City reverses course on clown costume ban at Halloween eventALMANACToday is Friday, Oct. 26 the 299th day of 2018. There are 66days left in the year.Today in historyOn October 26th, 1825 the Erie Canal opened in upstate New York, connecting Lake Erie and the Hudson River.On this dateIn 1774 the First Continental Congress adjourned in Philadelphia. In 1881 the Gunfight at the O.K. CorralŽ took place in Tombstone, Arizona, as Wyatt Earp, his two brothers and DocŽ Holliday confronted Ike Clantons gang. Three members of Clantons gang were killed; Earps brothers and Holliday were wounded. In 1942 Japanese planes badly damaged the aircraft carrier USS Hornet in the Battle of Santa Cruz Islands during World War II. (The Hornet sank early the next morning.) In 1944 the World WarII Battle of Leyte Gulf ended in a major Allied victory over Japanese forces, whose naval capabilities were badly crippled. In 1949 President Harry S. Truman signed a measure raising the minimum wage from 40 to 75 cents an hour. In 1972 national security adviser Henry Kissinger declared, Peace is at handŽ in Vietnam. In 1984 Baby Fae,Ž a newborn with a severe heart defect, was given the heart of a baboon in an experimental transplant in Loma Linda, California. (Baby Fae lived 21days with the animal heart.) In 2001 President George W. Bush signed the USA Patriot Act, giving authorities unprecedented ability to search, seize, detain or eavesdrop in their pursuit of possible terrorists.Todays birthdays Actress Shelley Morrison is 82. Actress Jaclyn Smith is 73. TV host Pat Sajak is 72. Musician Bootsy Collins is 67. Actor James Pickens Jr. is 66. Rock musician Keith Strickland (The B-52s) is 65. Actor D.W. Moffett is 64. Actress-singer Rita Wilson is 62. Actor Patrick Breen is 58. Actor Dylan McDermott is 57. Actor Cary Elwes is 56. Singer Natalie Merchant is 55. Actor Steve Valentine is 52. Actress Rosemarie DeWitt is 47. Actor Anthony Rapp is 47. Actress Lennon Parham is 43. Actress Florence Kasumba is 42. Actor Hal Ozsan is 42. Actor Jon Heder is 41. Singer Mark Barry (BBMak) is 40. Actor Jonathan Chase is 39. Olympic silver medal figure skater Sasha Cohen is 34.Bible verseCommit thy way unto the Lord; trust also in him; and he shall also bring it to pass.Ž „ Psalms 37:5 This verse brings guaranteed satisfaction. Focus your attention on the Lord and enjoy His blessings. FROM PAGE ONEcenter empowered to seek savings by the Affordable Care Act. Thats the law also known as Obamacare,Ž which Trump is committed to repealing. Trump has long promised sweeping action to attack drug prices, both as president and when he was running for the White House. He made his latest announcement just ahead of the Nov. 6 elections, with health care high among voters concerns. Under the plan, Medicare payment for drugs administered in doctors of“ces would gradually shift to a level based on international prices. Prices in other countries are lower because governments directly negotiate with manufacturers. Drugmakers immediately pushed back, arguing the plan amounts to government price-setting. The administration is imposing foreign price controls from countries with socialized health care systems that deny their citizens access and discourage innovation,Ž Stephen Ubl, president of the Pharmaceutical Research and Manufacturers of America, said in a statement. These proposals are to the detriment of American patients.Ž Trump is linking the prices Americans complain about to one of his longstanding grievances: foreign countries the president says are taking advantage of U.S. research breakthroughs. Drug pricing expert Peter Bach of Memorial Sloan Ketterings Center for Health Policy and Outcomes called the plan a pretty substantive proposalŽ but one that faces serious political challenges.Ž The rhetoric about “nally dealing with foreign freeloading suggests that we are going to take steps to get other countries to pay their fair share for innovation,Ž Bach added. But thats quite literally the opposite of what is being proposed. What is being proposed is that we freeload off of other countries ability to negotiate more effectively.Ž Democratic leaders on Capitol Hill were dismissive. House Minority Leader Nancy Pelosi of California said if Trump wants to save seniors money he should seek congressional approval for Medicare to negotiate prices for its main prescription drug program, Part D.Ž Senate Democratic Leader Chuck Schumer of New York said its hard to take the Trump administration and Republicans seriously about reducing health care costs for seniors two weeks before the election.Ž The health insurance industry, at odds with drugmakers over prices, commended the administrations action.DRUGFROM PAGE 1things such as vehicles, tents and equipment. There already are about 2,000 National Guard members there under a previous Pentagon arrangement. Trump has used the caravan to bolster his election-season warnings that the U.S. is being in“ltrated by illegal immigrants pouring across the border,Ž whom he has painted with a sinister brush. He has claimed, without any apparent basis in fact, that Middle EasternersŽ were among the group. At rallies and on Twitter, Trump has tried to portray the Democrats as pro-illegal immigration, even claiming, with no evidence, that Democrats organized the caravan. He tweeted Thursday that, Democrat inspired laws make it tough for us to stop people at the borderŽ and said he was using the military to respond to what he called a National Emergency.Ž The migrants in the sprawling caravan „ once estimated by the United Nations to number more than 7,000 „ are hoping to make it to the United States. Most are Hondurans, seeking to escape poverty and violence, and include families with children. The caravan swelled dramatically soon after crossing the Mexican border on Oct. 19, but sickness, fear and police harassment have whittled down its numbers. Trump tweeted a direct message to the migrants Thursday, urging them to return home. To those in the Caravan, turnaround,Ž he wrote. We are not letting people into the United States illegally. Go back to your Country and if you want, apply for citizenship like millions of others are doing!ŽTROOPSFROM PAGE 1 AP PHOTOCentral American migrants traveling with a caravan to the U.S. make their way to Pijijiapan, Mexico, on Thursday.Indiana Republican Senate candidate Mike Braun was airing a new ad equating Democratic Sen. Joe Donnelly to one of the in”atable dancing devices used to attract attention at car dealerships, and describing him as a say-anything, do-nothing senator.Ž Other candidates, such as Wisconsins Republican Senate candidate Leah Vukmir and the Democratic senator shes trying to unseat, Tammy Baldwin, were plowing ahead as well. Vukmir linked Baldwin to Clinton on Wednesday to chants of Lock her up!Ž at an evening rally with Trump. Baldwin was planning to go ahead with an event Friday with Obama in Milwaukee. Some Trump critics have blamed him for setting a harsh tone and not taking responsibility for contributing to the poisonous political atmosphere. Nobody else is being as divisive and inciteful as Donald Trump and so to suggest otherwise is completely wrong,Ž said former Housing and Urban Development Secretary Julian Castro, who is considering a 2020 Democratic presidential campaign. We wouldnt even be having this conversation with any other president, Republican or Democrat, because they would be big enough to avoid this kind of hateful and inciteful rhetoric.Ž Trump has insisted that those on the right have been victims of harassment as well, pointing to high-pro“le incidents in which conservatives have been accosted in restaurants and public spaces by political critics. A number of his allies, including his eldest son, Donald Jr., and conservative commentator Lou Dobbs, have used social media to promote the idea that the bombs may be a Democrat-run hoax. Republican Sen. Lindsey Graham of South Carolina tweeted in Trumps defense: I didnt blame Bernie Sanders when a Bernie supporter shot Congressman Steve Scalise. And Im not going to blame President @realDonaldTrump for this nut job.Ž That was a reference to the 2017 shooting that badly injured Rep. Steve Scalise and others. The gunman, James Hodgkinson, had posted social media messages suggesting he targeted Republicans. White House press secretary Sarah Huckabee Sanders called it disgracefulŽ to suggest the president bears any responsibility for the packages sent to his opponents. She told reporters Thursday that theres a big difference between comments made and actions taken.Ž She, too, cited the Scalise shooting. Asked whether the president intended to tone down his rhetoric and personal attacks, she said the president would continue to lay out the case in the differences between Democrats and RepublicansŽ ahead of the midterm elections next month.POLITICSFROM PAGE 1By CHRISTOPHER SHERMANASSOCIATED PRESSMAPASTEPEC, Mexico „ As long lines of migrants shuf”ed past his cheese shop Thursday on the far-distant journey north, Cesar Cabuqui was ready, handing out scores of homemade bean and cheese sandwiches and bags of water. He was far from the only one moved to help the masses of women, men and children as they made their way on foot between the far southern Mexican towns of Mapastepec and Pijijiapan „ a 30-mile trek. They are human beings,Ž Cabuqui said. You have to do something to help them.Ž Southern Mexicos Chiapas state is home to some of the countrys most impoverished communities. Yet towns suddenly faced with an in”ux of thousands of people bedding down in over”owing plazas and parks have organized to offer them shelter, medical treatment and donations as best they can. When an estimated 4,000 to 5,000 migrants walked into Mapastepec on Wednesday, the municipality of 45,000 residents was ready. They had been following the caravans progress for days. The city government erected tents around the main square offering everything from medical attention to donated clothing and baby formula. Local churches offered free showers and set up food distribution points. Some 110 migrants slept overnight at the Casa de Cultura, where a woman named Concepcion Ponce Aguilar works, and 620 more used its restrooms. It is satisfying to have helped them,Ž Aguilar said. It leaves a good taste in ones mouth.Ž Grateful for the hospitality, many of the migrants have tried to be respectful visitors. Jose Reyneri Castellanos, from El Progreso, Honduras, hung back behind the rest of the caravan with his wife and two young sons to help sweep and tidy up „ just as theyve done at each stop, “guring it well help ensure a continued warm reception as they head north. I think it is important to leave the community and the city clean,Ž Castellanos said. As the migrants departed before dawn Thursday, the garbage left behind was neatly gathered around full bins or littered the ground in places where no receptacles were available. As the sky brightened, a brigade of volunteers together with city workers and migrants swept the trash into mounds and bags that were collected by latex-gloved workers. Alvaro Ruiz Dominguez was among the residents who welcomed migrants onto his property. Ruiz let them use his bathrooms, and a doctor who occupies one of the “ve storefronts he owns provided free medical care. As the last of his one-night guests were gathering their things, Ruiz swept the parking lot and said the migrants had behaved well and made an effort to help clean up. He estimated 250 had slept in the lot and in a side yard. By 5 a.m. there was little sign that so many people had camped there.Mexico towns rally for migrants, who try to be good guests AP PHOTOHonduran migrant Jose Reyneri Castellanos his family set o to catch up with the migrant caravan heading to Pijijiapan, after staying to help local residents clean up the central square where the migrants slept in Mapastepec Chiapas state, Mexico, Thursday.

PAGE 25

By RICK STROUDTAMPA BAY TIMESWhen Kevin Minter was released by the Jets just before the start of the regular season, it was the “ rst time he had been out of football since he began playing the game. Six weeks passed until an injury to his former Louisiana State University teammate, Kwon Alexander, presented an opening with the Bucs. Just being out for as long, it kind of puts things in perspective,Ž Minter said Thursday. You know, it can be taken away. Its really a privilege to be in this league. Im blessed to be here, and Im going to take advantage as much as possible. Im here to help, whether it be when I am playing linebacker or just special teams.Ž Minter, 27, wasnt completely lost when he arrived in Tampa. When he was drafted in Arizona in the second round in 2013, Bucs general manager Jason Licht was in the Cardinals front of“ ce. He was cool, man. We knew each other pretty well,Ž Minter said of Licht. Every time he was in the building, hed always stop and talk. Hes the most personable GM Ive ever been around. From start to “ nish, from my rookie year until now, we pass in the hallway he might stop for 10-15 minutes talking. Ive got to hurry and get to a meeting or something. But hes a cool guy, and Ive always liked him. When I came to work out Tuesday, he seemed real happy for me to be here. I appreciate the opportunity.Ž Minter is working at middle linebacker behind starter Adarius Taylor but is capable of playing strong side linebacker as well. He has dropped weight from his playing days at Cincinnati last season, when he weight close to 250 pounds. He says hes now 237. Who knows what role Minter will play in the future. But as for Alexander, he says dont underestimate his comeback from a torn ACL. I used to mess with him a little bit,Ž Minter said. Its crazy to see what hes grown into. Hes de“ nitely a top “ ve linebacker in the league. Im proud of him. Hopefully he can come back from this strong. Yall know Kwon. Theres nothing going to stop him. Hell rip it off “ rst.ŽSPORTSFriday, October 26, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps HSBC ChampionsPatrick Reed shoots 64, takes 2-stroke lead in Round 1 at Sheshan International. See page 2INDEX | Lottery 2 | Golf 2 | NHL 2 | Preps 3 | MLB 4 | NBA 4 | Scoreboard 5 | College 6 | Soccer 6 | NFL 7 | Tennis 8 | Weather 8 PREP SWIMMING DISTRICTS: Charlotte Tarpons NFL: Tampa Bay Buccaneers MLB: World Series MLBBy JOHN VITTASSUN CORESPONDENTPUNTA GORDA … Charlottes Dylan Hacker peeked to his left and knew he had a chance. For the “ rst 75 yards of the District 3A-9 “ nal in the 100-yard breaststroke, Hacker traced inches behind Barron Colliers Andrew Garner. On the last turn, I saw under water that it seemed like he was speeding up,Ž Hacker said. It seemed like he was getting tired, so I just decided to go a little harder and see if I can do it.Ž Even as Garner and Hacker approached the “ nish, Garner appeared to have a slight lead as both swimmers reached for the wall. When they emerged from the water and looked at the clock, it was the Tarpons Hacker who managed to edge Garner by the slimmest margin possible „ .01 seconds. After trailing by .17 seconds at the halfway point of the race, Hacker out-touched his opponent, recording a time of 1:00.56, with Garner at 1:00.57. Its years of training and listening to his coaches,Ž Charlotte head coach Jeff Cain said. He trains hard.Ž Hacker also placed second in the 200-yard individual medley, “ nishing behind only Mason Laur of Barron Collier „ who set a personal best time of 1:55. The Tarpons boys team has just nine swimmers and put its focus on the breaststroke. While Hacker took the title, Joshua Eaton placed third while Terrin Gallup “ nished fourth, helping Charlotte claim three of the top four spots. Its good competition,Ž said Hacker. Josh is more of a sprinter than anything else, so the 100 breast isnt his best thing and Im more of a 200 breaststroker, but it still helps. We do a lot of sets together and challenge each other to do better and go faster.Ž Despite a lack of depth, the Tarpons top boys swimmers performed well Thursday. Charlotte placed second out of 11 schools in both the 200 medley relay and the 400 freestyle relay. While the Tarpons boys team placed higher in many of the events, the girls team saw nearly every swimmer shatter their personal best while out-performing their pre-determined seeds. Karys Nelson and Aliyah Hackenberg both broke personal records in the 50-yard freestyle, placing fourth and sixth in the district respectively. Hackenberg also set a career-best in the 100 free, placing 10th despite being seeded 15th. Senior Vanessa Deel set a personal record in the 100-yard breaststroke to “ nish “ fth, while senior Molly Dillon did the same to claim 7th in the 100yard butter” y. The Charlotte girls By DAVE CAMPBELLAP SPORTS WRITERSeeking a fresh voice for their underachieving young players, the Minnesota Twins have made Rocco Baldelli the youngest manager in the major leagues. The Twins hired the 37-year-old Baldelli on Thursday, bringing the former Tampa Bay player, assistant and coach to Minnesota for his “ rst job as a manager. He replaces Paul Molitor, who was “ red after four seasons with a 305-343 record Baldelli will be the “ rst major league manager born in the 1980s. Baldelli spent the last four years on the staff of Rays manager Kevin Cash, the “ rst three as “ rst base coach. His role for 2018 was a newly created position called major league “ eld coordinator, helping Cash and bench coach Charlie Montoyo with in-game strategy, working with the out“ elders and focusing on the continued development of the teams young players. Those were the magic words in Baldellis bio for Twins chief baseball of“ cer Derek Falvey and general manager Thad Levine. They were effusive with their praise of Molitor for his acumen, character and ” exibility, but the closest Falvey and Levine came to articulating a speci“ c reason for Molitors dismissal when they announced it a little more than three weeks ago was a desire for deeper connections with millennial players in hopes of more productivity on the “ eld. Todays player is increasingly demanding on coaches and managers relative to relationships and motivation and those sorts of things,Ž Levine said then. We need to continue to try to put the resources around them that can service them, in this new generation of player.Ž Whether or not the 62-year-old Molitor could have done more, the 2018 season was a mess for center “ elder Byron Buxton and third baseman Miguel Sano, the two players long groomed to be the franchise cornerstones. The Twins “ nished 78-84 after making the AL wild card game in 2017. The 24-year-old Buxton was again affected by injuries and struggled anew at the plate, so much that he spent the last four months in Triple-A. Though Buxton won a Gold Glove award in 2017 and has 46 steals in 51 career attempts, his on-base-plus-slugging percentage is just .672 in 306 major league games. By RONALD BLUMAP BASEBALL WRITERBOSTON „ Fenway Park gave the Los Angeles Dodgers the cold shoulder. No wonder they were California Dreamin about Thursdays ” ight home. I think all the players are happy about going back to LA, but obviously we have some games to win,Ž pitcher Hyun-Jin Ryu said through a translator after Wednesday nights 4-2 loss to Boston dropped the Dodgers into a 2-0 World Series hole. I think all the other players will be able to focus more and try to come back from this de“ cit.Ž Fenway Park, at 106 the oldest big league ballpark, is crammed onto 9 acres in downtown Boston, the 37-foot-high Green Monster in left “ eld a target for hitters and a terror for pitchers. Dodger Stadium, a modern ballpark when opened in 1962 but now the third-oldest, sits atop 300 acres of land in Chavez Ravine near downtown Los Angeles, surrounded by tiered parking lots with palm trees beyond the fences and the San Gabriel Mountains shimmering in the distance. While Fenway is urban tumult, Dodger Stadium symbolizes the sunny Californian way of life. But expect a pumped-up crowd for Game 3 on Friday, especially after Vin Scullys recorded call of Its Time for Dodger Baseball!Ž Its going to be warmer, and hopefully our bats get hot, too,Ž Cody Bellinger said Used to the balmy breezes at home and usually hospitable weather in the NL West, Los Angeles hadnt started a game this year in a temperature below 58. Facing a 53-degree chill at the beginning of the opener, the Dodgers lost 8-4. It Twins hire ex-Rays player, coach Baldelli as manager AP PHOTORocco Baldelli of the Tampa Bay Rays TAMPA BAY TIMES PHOTOBucs linebacker Kevin Minter (41) and linebacker Riley Bullough (49) run drills during practice on Wednesday at One Buc Place.Fenway Park gave Dodgers cold shoulder, Series shifts to LA AP PHOTOSLos Angeles Dodgers pitcher Ryan Madson reacts after walking Boston Red Soxs Steve Pearce with bases loaded to score Christian Vazquez during the “ fth inning.SERIES | 8Hacker claims district title, several Tarpons advance to Regionals SUN PHOTO BY CHRISTOPHER BLAKECharlottes Dylan Hacker starts in lane 5 during Thursdays District 3A-9 Swimming Championship. Hacker “ nished second in the Boys 200 yard Individual Medley with a time of 2:00:32.TITLE | 8New Bucs linebacker Kevin Minter: Im here to help

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com 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 AUTO RACING10:55 a.m. ESPNU „ Formula One, Mexican Grand Prix, practice, at Mexico City 2:55 p.m. ESPNEWS „ Formula One, Mexican Grand Prix, practice, at Mexico CityCOLLEGE BASKETBALL7 p.m. SEC „ Exhibition, Transylvania at KentuckyCOLLEGE FOOTBALL6:30 p.m. CBSSN „ Louisiana Tech at FAU 7 p.m. ESPN „ Miami at Boston College 8 p.m. FS1 „ Indiana at Minnesota 10 p.m. CBSSN „ Wyoming at Colorado St. 10:30 p.m. ESPN „ Utah at UCLACOLLEGE HOCKEY7 p.m. NBCSN „ Minnesota-Duluth at Notre DameDRAG RACING6 p.m. FS1 „ NHRA, Toyota Nationals, qualifying, at Las VegasFOOTBALL7:30 p.m. ESPN2 „ High school, Hewitt-Trussville (Ala.) vs. Thompson (Ala.), at Alabaster, Ala.GOLF2:30 p.m. GOLF „ PGA Tour, Sanderson Farms Championship, second round, at Jackson, Miss 5:30 p.m. GOLF „ Champions Tour, Invesco QQQ Championship, rst round, at Thousand Oaks, Calif. 8 p.m. GOLF „ LPGA Tour, Swinging Skirts Taiwan Championship, second round, at Taoyuan, Taiwan (same-day tape) 11 p.m. GOLF „ PGA Tour & WGC, HSBC Champions, third round, at ShanghaiMLB BASEBALL8 p.m. FOX „ MLB World Series, Game 3, Boston at L.A. DodgersNBA BASKETBALL7:30 p.m. NBA „ Golden State at New York 10 p.m. NBA „ Washington at SacramentoSOCCER2:20 p.m. FS2 „ Bundesliga, Freiburg vs. Borussia MnchengladbachWRESTLING6 p.m. NBCSN „ UWW World Championships, Day 6, Greco-Roman nals, at Budapest, Hungary (same-day tape) SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Oct. 25N .......................................8-8 Oct. 25D .......................................6-0 Oct. 24N .......................................6-4 Oct. 24D .......................................7-5 Oct. 23N .......................................6-4 Oct. 23D .......................................7-4 D-Day, N-Night PICK 3Oct. 25N ....................................8-5-4 Oct. 25D ....................................7-8-9 Oct. 24N ....................................9-0-6 Oct. 24D ....................................6-6-0 Oct. 23N ....................................5-8-3 Oct. 23D ....................................0-2-6 D-Day, N-Night PICK 4Oct. 25N ................................6-9-7-1 Oct. 25D ................................1-8-4-0 Oct. 24N ................................5-0-8-9 Oct. 24D ................................2-8-7-6 Oct. 23N ................................1-3-6-8 Oct. 23D ................................5-7-0-8 D-Day, N-Night PICK 5Oct. 25N .............................1-9-4-7-0 Oct. 25D .............................6-2-8-5-0 Oct. 24N .............................5-8-7-4-3 Oct. 24D .............................3-5-1-7-5 Oct. 23N .............................0-4-2-2-1 Oct. 23D .............................6-1-4-8-7 D-Day, N-Night FANTASY 5Oct. 25 ........................................Late Oct. 24 .......................1-20-25-32-34 Oct. 23 .......................4-17-24-29-33PAYOFF FOR OCT. 240 5-digit winner .........................$„ 201 4-digit winners ..................$555 6,764 3-digit winners .................$29 CASH FOR LIFEOct. 25 .....................27-33-34-42-43 Cash Ball ..........................................4 € € € Oct. 22 .......................1-11-19-24-46 Cash Ball ..........................................1PAYOFF FOR OCT. 250 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 1 4-5 CB .................................$2,500 6 4-5 .........................................$500 LUCKY MONEYOct. 23 ...........................06-15-35-41 Lucky Ball .......................................11 € € € Oct. 19 ...........................17-21-31-37 Lucky Ball .........................................8PAYOFF FOR OCT. 231 4-of-4 LB .........................$550,000 5 4-of-4 ..................................$1,074 40 3-of-4 LB ..............................$294 540 3-of-4 ...................................$64 LOTTOOct. 24 ..................4-27-29-31-41-43 Oct. 20 ..................3-13-14-30-35-46 Oct. 17 ....................4-8-40-41-44-48PAYOFF FOR OCT. 240 6-digit winners ..............$4 million 16 5-digit winners .................$5,728 979 4-digit winners ...............$81.50ESTIMATED JACKPOT $5 million POWERBALLOct. 24 .......................3-21-45-53-56 Powerball ...................................... 22 Oct. 20 .....................16-54-57-62-69 Powerball ...................................... 23 € € € PAYOFF FOR OCT. 240 5-5 + PB ....................$620 million 1 5-5 .................................$1 million 5 4-5 + PB ...........................$50,000 200 4-5 .....................................$100ESTIMATED JACKPOT $750 Million MEGA MILLIONSOct. 23 .......................5-28-62-65-70 Mega Ball .........................................5 € € € Oct. 19 .....................15-23-53-65-70 Mega Ball .........................................7 PAYOFF FOR OCT. 23Jackpot Winner(s) in: South Carolina 0 5 of 5 + MB .....................$1 billion 3 5 of 5 ..............................$1 million 24 4 of 5 + MB .....................$10,000 568 4 of 5 ..................................$500ESTIMATED JACKPOT $40 million GOLF: HSBC Champions GOLF: LPGA Taiwan Championship NHL ROUNDUPSHANGHAI (AP) „ Patrick Reed had a Ryder Cup hed like to forget and spent three weeks at home in Texas preparing to “nish the year strong. He was at his best Thursday in the HSBC Champions. Even in blustery conditions, Reed putted for birdie on every hole at Sheshan International and closed out his bogey-free round with a 25-foot birdie putt for an 8-under 64, giving him a two-shot lead over Tony Finau and Xander Schauffele. It felt really good, because if you can go out and shoot rounds like that in these kind of conditions, you know youre going to have con“dence when the wind dies down and there are perfect conditions out there,Ž Reed said. Schauffele also managed a bogey-free round in wind strong enough to be a two-club difference at times. He saved par on the “nal hole at No. 9 from the right rough with an approach that narrowly cleared the water into a patch of fairway short of the green, a pitch-and-run to 10 feet and another solid putt. Matt Fitzpatrick had “ve straight birdies to overcome a rough start and post a 67. Brooks Koepka, in his debut at No. 1 in the world, didnt deliver much excitement. He had 16 pars, one bogey and one birdie for a 72. He was stunned when his second shot in the par-5 18th spun off the front of the green and into the water, forcing him to scramble for par at the turn instead of an easy birdie or better. I felt like I played good enough to shoot 4or 5-under par,Ž Koepka said. It was those momentum-building shots.Ž Reed was last seen winning a meaningless singles match at Le Golf National after Europe was well on its way to victory. The last he was heard from was a telephone interview with The New York Times an hour after Europe won, blaming Jordan Spieth for them not playing together in the Ryder Cup and U.S. captain Jim Furyk for leaving Reed on the bench twice during the week. Reed, the Masters champion, headed home to Houston and after a few days of rest went right back to work. From that point, my coach and I have been out there “ne-tuning everything,Ž Reed said. Just trying to set goals to “nish the year off right.Ž Reed led a strong American presence atop the leaderboard, nothing new at the World Golf Championships this year. The U.S. is trying to become the “rst country to have four players win all four World Golf Championships in one year after Phil Mickelson won the Mexico Championship, Bubba Watson won the Match Play and Justin Thomas won the Bridgestone Invitational at Firestone.Reeds 64 takes lead at HSBC Champions AP PHOTOEuropes Rory McIlroy hits the ball from a bunker during the HSBC Champions golf tournament held at the Sheshan International Golf Club in Shanghai, Thursday. TAOYUAN, Taiwan (AP) „ Jodi Ewart Shadoff shot a 7-under 65 on Thursday to take a twostroke lead after the “rst round of the LPGA Taiwan Championship. Shadoff, seeking her “rst career victory, made seven birdies in a bogey-free round at the Ta Shee Golf and Country Club to “nish ahead Haeji Kang and Nelly Korda (both 67). I think changing my irons a month ago has de“nitely helped with my con“dence,Ž Shadoff said. Ive just been lacking feel in my long game the whole year, really, and its just affected my con“dence somewhat. So its nice just to, like, be able to trust what Im doing and my swing.Ž Korda has four top10 “nishes in Asia and tied for second at the HSBC Womens World Championship in Singapore in March for her best “nish. I just love Asia in general,Ž Korda said. I love the Asian Swing. It just seems, like, so easy for the players. Everyone is around each other. Its kind of like were a big family. I feel comfortable.Ž Kang also was bogey-free, while Korda eagled the par-5 third hole and added four birdies against a lone bogey. Ally McDonald (68) offset a double bogey with six birdies and was a further stroke back with Moriya Jutanugarn, local favorite Wei Ling Hsu, Jeong Eun Lee and So Yeon Ryu. Defending champion Eun Hee-ji (70) and was tied for 13th in a large group that included Brook Henderson and Chella Choi. The tournament is the third of “ve being played in South Korea, Japan, China and Taiwan in the LPGAs annual Asian swing.Ewart Shadoff takes early lead at LPGA Taiwan ChampionshipBOSTON (AP) „ Zdeno Chara scored twice, Jaroslav Halak stopped 26 shots and the Boston Bruins beat the Philadelphia Flyers 3-0 on Thursday night. Jake DeBrusk also scored for the Bruins, who improved to 6-0-2 in their last eight against Philadelphia and 9-0-1 in the last 10 meetings in Boston. Halak got his second shutout with the Bruins and 44th of his career. Charas goal 13 minutes into the second period put Boston up 1-0, and DeBrusk scored on a tip-in with 2:32 left in the second. Brian Elliott had 22 saves for the Flyers, who have lost two straight and three of four. The Bruins improved to 4-0 at home, where they last played Oct. 13 in an 8-2 rout of the Detroit Red Wings. Halak was in position the few times he was tested, stopping a one-timer by Claude Giroux from the right circle with about eight minutes left in the second period. The Bruins got it going the other way and took a 1-0 lead on Charas slap shot from the blue line through traf“c. It was the 197th goal of Charas career and “rst since the second game of the season. Chara added an empty-net goal with 23 seconds left.Okposos late goal lifts Sabres to 4-3 win over CanadiensBUFFALO, N.Y. (AP) „ Kyle Okposo scored on a power play with 1:01 left in the third period, and the Buffalo Sabres rallied to beat the Montreal Canadiens 4-3 on Thursday night. Sam Reinhart also had a goal in the third period, Jason Pominville scored twice and Jeff Skinner had three assists for the Sabres, who have won three straight to improve to 6-4-0 „ their best start after 10 games since the 2011-12 season. Carter Hutton stopped 19 shots. Max Domi scored two goals for the Canadiens, who were beaten in regulation for the “rst time in six games. Joel Armia had the other goal and Antti Niemi made 38 saves. Sabres rookie Rasmus Dahlin set up Okposos one-timer from the right circle for the winning goal. A tripping penalty on Armia put the Sabres on the power play with 1:19 remaining. Reinharts “rst goal of the season tied the game for Buffalo with 6:53 left in the third period. Jake McCabe fed Reinhart in the right slot for a one-timer. Domi scored his second of the game and fourth of the season on a low wrist shot from the right slot 6:34 into the third period. It was the Canadiens “rst shot on goal of the period. Pominville netted tying goals for Buffalo twice in the second period and tied Thomas Vanek for 10th in franchise history with 497 career points. Jeff Skinner assisted on both of Pominvilles goals. Pominville poked in the rebound from his own shot with just under nine minutes left in the period and rose up from his knees to lift a loose puck over Niemi on a power play with 2:18 remaining. Niemi was scrambling back into position after getting tangled with Pominville outside the net, but the goal was upheld after Montreal challenged for goaltender interference.Kyle Turris scores in overtime, Predators beat Devils 4-3NEWARK, N.J. (AP) „ Kyle Turris made a length of the ice rush and snapped a shot past Keith Kinkaid 3:35 into overtime and the Nashville Predators rallied to beat the New Jersey Devils 4-3 on Thursday night. Viktor Arvidsson, Filip Forsberg and Yannick Weber also scored for the Predators, and Jusse Saros made 33 saves to help send the Devils to their third straight loss. Nico Hischier scored twice, Damon Severson added a goal, Kyle Palmieri had a career-high three assists, and Taylor Hall added two assists „ as the Devils top line of Hischier, Palmieri and Hall had seven points. Kinkaid made 32 saves. Forsberg tied it with 6:20 left in regulation with a power-play goal from left circle, his seventh goal of the season. It came less than a minute after Saros had kept the Predators in the game, stopping a short-handed backhander by Blake Coleman on a breakaway.Chara scores twice as Bruins top Flyers AP PHOTOSBoston Bruins Jake DeBrusk (74) celebrates his goal against the Philadelphia Flyers. Bualo Sabres goalie Carter Hutton (40) reaches for the puck during the second period against the Montreal Canadiens.

PAGE 27

The Sun | Friday, October 26, 2018 www.yoursun.com E/N/C Page 3 PREP CROSS COUNTRY: Charlotte Lady Tarpons PREP FOOTBALL: Lemon Bay Mantas PREP FOOTBALL: North Port BobcatsBy JACOB HOAGSTAFF WRITERThe North Port seniors are down to the “nal two games of their high school careers and many on the team wont play at the next level. That makes these next two Fridays all the more important. As they suit up Friday at home against a third straight 7A powerhouse in Braden River before closing the season with Lemon Bay on the road, they plan to take in as much as they can. We just want to “nish out these last two games giving everything we can,Ž senior offensive lineman Lawrence Roth said. We just want the lower classmen to know that theres success coming to this program and you dont have to leave the school to be great. You can make something out of your own.Ž These seniors have meant quite a bit to the program in their time at North Port. After four coaches came and went in seven years, current coach Brain Hatler came in with this graduating class and has begun to grow the program over the past four years. With players transferring out and the spirits sometimes low, Hatler and the senior class have begun to reverse a 14-year trend. It goes by so fast for the seniors and they dont realize it until its up on them,Ž Hatler said. Theyve put in a lot of time and a lot of effort and thats valuable to our program. Were making small steps. We wanna change the culture and the beliefs of the team. I think theyve de“nitely impacted that in a positive manor.Ž It will be a nostolgic ceremony during the senior night festivities, but an uphill battle that follows. Braden River currently sits second in the district behind Venice and took the Indians to the wire earlier in the season. They boast a heap of future college athletes and have averaged 37.7 points per game this season. They have a competent passing offense not seen a ton at the high school level with senior quarterback Bryan Gagg, who has thrown for over 1,400 yards and 14 touchdowns this season. Theyve got very good athletes,Ž Hatler said. They ”y around on defense and theyre explosive on offense. You just gotta go out and take it one play at a time and you cant hurt yourself because good teams take advantage of that.Ž The “nal score isnt as important in this one as the Bobcats go in overmatched, but the experience of being in their home stadium for the “nal time this season is something they will cherish. (The schedules) been tough, but we just have to perservere,Ž Roth said. For us seniors, these two games are probably my last two games of football ever. Being with my teammates and having fun out there, thats what its all about. I didnt play football just to win, its for all these relationships over the past three or four years.Ž Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.North Port seniors down to final two games SUN PHOTO BY TOM ONEILNorth Port Bobcats oensive lineman Lawrence Roth, left, goes up against Andrew Koennemann during football practice at North Port High School. By VINNIE PORTELLSPORTS EDITORThe 2018 season hasnt exactly gone as planned for the Lemon Bay football team, but the Mantas are starting to “nd their stride as the season comes to a close. Though it hasnt quite shown up on the scoreboard, the Mantas have quietly established a dominant rushing attack, running for nearly 300 yards in each of the past two games. This team “ghts from the start to the “nish,Ž Mantas head coach Don Southwell said. The clock has run out on us a few times where the other team has more points, but theres been no quit in these guys on the “eld on Friday nights.Ž Last week against Southeast, the Mantas relied on a three-headed rushing attack of Keegan Marinola (143 yards), Martell Yale (79 yards) and Colby McCauley (60 yards). While Lemon Bay eventually fell, 28-14, the Mantas were within one score of Southeast entering the “nal six minutes of the game. Going forward, Lemon Bay will be boosted with the addition of 10 junior varsity players who have been brought up after the JV season concluded last Thursday. Two games remain on the schedule for Lemon Bay, with an away game against Bayshore tonight and a senior night game against North Port next week … both winnable games for the Mantas. Following a 3-0 start to 2018, Bayshore has watched its season turn upside down. Wins over Sarasota, Lakewood Ranch and Island Coast had the Bruins feeling good, but theyve since gone on their current “ve-game losing streak. Just in the past two weeks alone, Bayshore has surrendered a combined 80 points in two lopsided losses. However, as a 1-7 team themselves, the Mantas wont be taking Bayshore lightly. For the Bruins, much of the offensive attack begins and ends with running back Eishinner Sanon. Through eight games, the senior running back has a team-high 670 all-purpose yards along with a teamhigh six touchdowns. Their running back, number “ve, is a very good runner,Ž Southwell said. He runs hard, he runs fast. He can be elusive. Also, their defense plays really aggressively. It should be a really good football game.Ž But outside of Sanon, the Bruins lack much offensive “repower. Quarterback Corey Vonborstel has yet to get into a rhythm with his receivers, connecting on just 46.4 percent of his passes this season for two touchdowns and seven interceptions. As far as receivers go, its the LeQuayvaious Greene show for Bayshore. In seven games, the senior has paced the receiving corp with 32 catches for 402 yards and three touchdowns. Only one other receiver, Kevin Campbell, has at least 10 catches for the Bruins this year. Though the playoffs are out of the question at this point in the season for Lemon Bay, the 2018 Mantas have two more chances to impact how they will remembered, beginning tonight at Bayshore. Youre only as good as your last game, so even while we have made strides, we have to continue to do that,Ž Southwell said. Its not easy being a 1-7 football team. And theyre showing up every day and doing what they have to do. Certainly the win-loss record is disappointing, but Im still walking around with my head up because theyve given us everything that theyve got, and what else can you really ask for?ŽFinal games present opportunity for Mantas SUN PHOTO BY TIM KERN Keegan Marionola (No. 17), a senior running back, has been Lemon Bays go-to weapon on oense and is also one of the areas strongest weightlifters. By BEN BAUGHSTAFF WRITERThe Lady Tarpons have enjoyed sweeping two meets this fall, with both the varsity and junior varsity claiming titles. Those successes coming at the Triton Invitational and Lely Trojan Invitational. Charlotte is looking to continue its success today, with a strong contingent of nine runners competing at the District 3A-11 cross country meet at Veterans Park in Lehigh Acres. However, the the Lady Tarpons arent resting on their laurels, and even though theyve enjoyed a strong season, theyve directed their focus and are channeling their energy toward performing at their optimal best as they enter into the postseason, said Chris Robishaw, Charlotte girls cross country coach. Were going to Fort Myers home course,Ž said Robishaw. Weve run it so many times over the years. I have “ve members of the roster that have been there at least four times or more, and two of them ran it for the “rst time this season. We all have experience.Ž The course will provide a series of challenges for the Lady Tarpons, with the terrain featuring a hill and tight turns. This is about placement and where youre going to be “nishing in the race,Ž said Robishaw. We just need to beat as many members from the other teams as we can.Ž And although the Lady Tarpons will have nine members competing Friday, going forward theyll only be allowed to “eld a roster of seven runners in Regionals and States. Seniors Alexa Roughton, Victoria Simone, Sydney Rodetsky; juniors Mackenzie Flowers, Natalie Borzykowski, Hannah Piacitelli and sophomores Savannah Streetman, Aleecia Collins and Faith Winkler will compete today. Weve had a deep team all season,Ž said Robishaw. I expect them to do well and better than they did on the course earlier in the season. Our goal is for the team to have the best possible “nish.ŽLady Tarpons aim for strong showing at districts PHOTO PROVIDED The Lady Tarpons will try to move forward with a strong showing at the 3A District 11 District cross country meet Friday mornin g. Submitted photo. PREP SPORTS CALENDAR TODAYFootball Lemon Bay at Bayshore, 7:30 p.m. Charlotte at Port Charlotte, 7:30 p.m. North Port vs. Braden River (Senior Night), 7:30 p.m. Venice at Palmetto, 7:30 p.m. Swimming Venice Swim district meet, 9 a.m. Cross Country 3A Cross Country Districts at Veterans Park, 8:30 a.m. SATURDAYCross Country North Port districts at GT Bray Park, 8:30 a.m.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018 MLB: Column MLB: Toronto Blue Jays NBA NBA ROUNDUPBy TED ANTHONYAP NATIONAL WRITERALLISON PARK, Pa. „ No. No, you cant stay up until past midnight to watch the World Series. No, you cant hide under your covers with the iPhone that I shouldnt have given you yet and listen to the game on the radio. No, this isnt a lazy summer evening when its barely dusk by 9 p.m. and when you can sleep in until 11 tomorrow. This is a school night in late October and youre in middle school now and besides, you have reading to do and youre already too cranky when we get you up in the morning. No, actually, your late, baseball-loving grandfather never did it. The World Series was played during the day back then. The daytime. Yeah. Amazing, huh? No. I dont care if you love the Red Sox and I dont care if you want to see Manny Machado play in his “rst World Series. No, I dont care that David Freese was on the Pirates until the Aug. 31 trade and is back in the part of the postseason that made him famous in the “rst place. No. Go to bed. Its almost 11. Youre almost 12. No, no, no, no and no. Also: Get off my lawn, you damn kids! € € € Baseball, youre spewing out parental agita like balled-up pieces of clothing from a T-shirt gun with this thing youve been doing lately with the concept of lateŽ „ by which we mean late game starts in late October and, very occasionally since 2001, November. Yes, its called the Fall Classic. But weve started living in an era when Mr. October could conceivably be Mr. November, and The Boys of Summer are now quite squarely The Boys of Harvest and Hayride Season. Fine. The baseball-industrial complex has gotten used to that, as evidenced by all the cool cold-weather gear worn this week by the Red Sox and Dodgers that undoubtedly will be bought as holiday gifts by all of us wannabes already anticipating the arrival of pitchers and catchers in February. But its the late starts „ and, by logical extension, the late endings „ that are cha“ng the horsehide of some fans, particularly those of the parental variety. In these days of dinnertime darkness and fall-semester academic commitments, the National Pastime has become the National Past-Your-Bedtime. Exhibit A: Game 1 of the 2018 World Series began on Tuesday night at 8:11 ET and ended nearly four hours later, on Wednesday morning, at 12:03 a.m. ET. Thats a school night, Commissioner Manfred. One of your key target demographics needs to “nish its homework and brush its teeth. Baseball wants and needs to corral younger fans. That much is certain. The games leaders have said it themselves on many occasions, and tried to act accordingly. So much of baseballs imagery and continuously reinforced mythology is kid-based and family-focused. This makes sense both tactically and strategically. Thats not only the audience that the leagues need for business purposes right now, but its a population of sturdy American saplings that will preserve the game and position it for coming decades in a landscape of far ”ashier sports. So why, then, ensure that the electrically charged season climax is either a) off limits to those who live in stricter households or b) a source of scratchiness between parents and kids otherwise predisposed to love baseball together and not have it come between them? Yes, you need to have night games. Yes, the networks call some of the time-slot shots. But a 7:05 p.m. start seems to work just “ne for many of 162 games during the year, so why not now? That extra hour could make all of this accessible to so many more people and ensure that your family fans, tucked away in their homes with Halloween pumpkins out front, are shouting at the screen together and not at each other. Take it from those shouting up at you from the parent-child trenches: This is probably an issue that warrants a committee or a task force or a bipartisan commission, if not a special prosecutor.From National Pastime to National Past-Your-Bedtime AP PHOTOSLos Angeles Dodgers players watch from the dugout during the ninth inning in Game 2 of the World Series baseball game against the Boston Red Sox, Wednesday. Boston Red Sox starting pitcher David Price, center, stands beside a heater in the dugout during the national anthem By IAN HARRISONASSOCIATED PRESSThe Blue Jays will of“cially introduce Montoyo during a news conference Monday at Rogers Centre. He has a three-year contract with a club option for 2022. I am extremely honored and humbled to join the Toronto Blue Jays organization,Ž Montoyo said in a statement. Managing a team that represents an entire nation is incredibly special. My family and I look forward to working toward the ultimate goal of winning a championship for this city. I also want to recognize the entire Tampa Bay Rays organization for giving me the chance to start my coaching career.Ž The 53-year-old Montoyo, from Puerto Rico, managed the triple-A Durham Bulls from 2007-14 and spent three seasons as Tampa Bays third-base coach before becoming bench coach this year. We are thrilled to announce Charlie as the new manager of the Toronto Blue Jays,Ž general manager Ross Atkins said in a statement. Charlie is a highly regarded leader by so many individuals in the game and we were thoroughly impressed by his experiences and approach as we learned more about him during the interview process.Ž Montoyo becomes the 13th manager in Blue Jays history. He will be responsible for the development of top prospect Vladimir Guerrero Jr., who is expected to join the Blue Jays in April. Before joining the parent club, Montoyo spent 18 seasons managing in the Rays minor league system. He won seven International League South Division titles and two Governors Cup championships (2009, 2013) with Durham. He also worked with the Puerto Rican team at the 2009 World Baseball Classic. A second baseman who was drafted by the Milwaukee Brewers in 1987, Montoyo spent 10 seasons in the minors. His only major league experience was a fourgame stint with the Montreal Expos in 1993. Montoya is the “rst Blue Jays manager hired by Atkins and president Mark Shapiro. The pair joined Toronto following the 2015 season, when the team made the “rst of consecutive AL Championship Series appearances. This year, the Blue Jays hoped to coax one more competitive season from the core of those ALCS teams. Things looked promising after a 16-12 start, but it didnt last. A 9-19 mark in May, and injuries to key players including in“elder Josh Donaldson and right-handers Aaron Sanchez and Marcus Stroman, combined to sink Torontos season. Expected for months, Gibbons departure was made of“cial Sept. 26, hours before the “nal home game of the season. Gibbons went 791-787 in 11 seasons during two stints managing Toronto. The Blue Jays ended a 22-year playoff drought by winning the AL East in 2015. They followed that with a wildcard berth in 2016, but “nished with losing records in 2017 and 2018. LOS ANGELES (AP) „ A quarter century after being famously excluded from the cult favorite video game NBA Jam, Michael Jordan is investing in esports. Jordan on Thursday was announced as an investor with aXiomatic, a major esports ownership group whose properties include powerhouse franchise Team Liquid. The board at aXiomatic includes Ted Leonsis, owner of the NHLs Washington Capitals and NBAs Washington Wizards, and Peter Guber, co-owner of the NBAs Golden State Warriors and MLBs Los Angeles Dodgers. Jordan, owner of the NBAs Charlotte Hornets, was notably not part of the 1993 hit NBA Jam after he opted out of the players associations group license. The Hall of Famer continued to be a video game holdout of sorts as an executive „ the Hornets are among nine NBA franchises that have not joined the NBA 2K League.25 years after spurning NBA Jam, Jordan invests in esports AP FILE PHOTOFormer NBA star and current owner of the Charlotte Hornets, Michael Jordan smiles at reporters in Chicago.ORLANDO (AP) „ Damian Lillard scored 34 of his 41 points in the second half, and the Portland Trail Blazers beat the Orlando Magic 128-114 on Thursday night. CJ McCollum had 22 for the Trail Blazers and Jusuf Nurkic added 18 points and 10 rebounds. Nikola Vucevic led Orlando with 24 points and 11 rebounds. Terrence Ross had 21 points off the bench and Aaron Gordon and Evan Fournier had 17 apiece. Lillard and McCollum re-entered the game with 7:54 left after Orlando cut a 13-point de“cit to just 102-99 on Gordons second 3-pointer of the quarter. The guards combined to score 22 of Portlands “nal 26 points to seal the win. Lillard had 19 points in the third quarter, including 11 of the Blazers last 13. Magic guards D.J. Augustin and Jerian Grant chased him around the perimeter and into the lane, but never could catch him. He had three 3-pointers and “ve driving layups, before taking a break to start the fourth quarter. However, Portland couldnt shake the Magic, who trailed 91-80 going to the fourth period. But after Orlando cut it to three, Lillard and McCollum combined for eight straight points and Portland was back in front 110-99. Backup center Zach Collins had 13 points in nine minutes to help the Blazers to a 58-48 halftime lead. He helped the Blazers overcome a slow start by Lillard (2 for 8) and McCollum (foul trouble). Ross kept the Magic within striking distance with 12 points on 5-for-7 shooting. The Magic kept pace offensively, but were a step slow at the defensive end and Portland beat them to the basket repeatedly.Pistons still unbeaten after 110-103 win over ClevelandDETROIT (AP) „ Andre Drummond had 26 points and 22 rebounds, and the Detroit Pistons remained unbeaten with a 110103 victory over the Cleveland Cavaliers on Thursday night. The Pistons are 4-0 for the “rst time since the 2008-09 season. Cleveland, which was without injured star Kevin Love, fell to 0-5 for the “rst time since 200304, when LeBron James was a rookie. Blake Grif“n scored 26 points in his “rst game since a 50-point night against Philadelphia on Tuesday. Reggie Jackson added 16 points for the Pistons. Kyle Korver led Cleveland with 21 points. The Pistons scored the “rst six points of the game before the Cavaliers scored the next 11. Detroit went on a 12-0 run late in the second quarter and led 58-50 at halftime. Drummond „ who was ejected in the win over the 76ers „ had 20 points and 20 rebounds through three quarters against Cleveland. The Pistons were up 12 heading into the fourth. The Cavaliers cut the margin to six with 49 seconds left in the fourth when Korver made a 3-pointer while being fouled for a four-point play. Detroit was able to close the game out after that.Tatum scores 24, Celtics rally to top winless ThunderOKLAHOMA CITY (AP) „ Jayson Tatum scored 24 points, and the Boston Celtics rallied from a 16-point halftime de“cit to beat the winless Oklahoma City Thunder 101-95 on Thursday night. Marcus Morris added 21 points, Al Horford scored 19 and Kyrie Irving had 15 for the Celtics. Paul George scored 22 points for Oklahoma City, but shot just 7 of 22. Russell Westbrook had 13 points, 15 rebounds and eight assists, but he shot 5 for 20. The Thunder and Cleveland Cavaliers are the only winless teams in the league. Morris hit a 3-pointer with 27 seconds left to give the Celtics a 98-95 lead, and they held on.Blue Jays hire Rays bench coach Charlie Montoyo as managerLillard scores 41 to lead Portland to 128-114 win over Magic

PAGE 29

The Sun | Friday, October 26, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWORLD SERIES(Best-of-7; x-if necessary; All games televised on FOX)BOSTON 2, L.A. DODGERS 0Oct. 23: Boston 8, Los Angeles 4 Wednesday: Boston 4, Los Angeles 2 Today: Boston (Porcello 17-7) at Los Angeles (Buehler 8-5), 8:09 p.m. Saturday: Boston (Eovaldi 6-7) at Los Angeles (TBA), 8:09 p.m. x -Sunday: Boston at Los Angeles, 8:15 p.m. x -Tuesday: Los Angeles at Boston, 8:09 p.m. x -Wednesday, Oct. 31: Los Angeles at Boston, 8:09 p.m.LATE WEDNESDAYS WORLD SERIES GAME 2: RED SOX 4, DODGERS 2LOS ANGELES AB R H BI BB SO AVG. Dozier 2b 2 0 0 0 1 0 .000 Bellinger cf 1 0 0 0 0 1 .000 Turner 3b 4 0 0 0 0 1 .333 Freese 1b 2 1 1 0 1 0 .600 d-Pederson ph-lf 1 0 0 0 0 0 .000 Machado ss 4 1 1 0 0 0 .286 Taylor lf-2b 3 0 0 0 1 1 .000 Kemp dh 3 0 0 1 0 1 .143 Hernandez cf-2b 2 0 0 0 0 1 .000 a-Muncy ph-2b-1b 1 0 0 0 0 1 .333 Puig rf 3 0 1 1 0 0 .167 Barnes c 2 0 0 0 0 1 .000 b-Grandal ph-c 1 0 0 0 0 1 .000 TOTALS 29 2 3 2 3 8 BOSTON AB R H BI BB SO AVG. Betts rf 4 1 3 0 0 0 .500 Benintendi lf 3 1 0 0 1 2 .500 Pearce 1b 2 0 0 1 1 0 .000 c-Moreland ph-1b 1 0 0 0 0 1 .000 Martinez dh 4 0 1 2 0 0 .429 Bogaerts ss 4 1 1 0 0 2 .143 Devers 3b 4 0 0 0 0 2 .167 Kinsler 2b 3 0 1 1 0 0 .143 Bradley Jr. cf 3 0 1 0 0 0 .143 Vazquez c 3 1 1 0 0 1 .333 TOTALS 31 4 8 4 2 8 LOS ANGELES 000 200 000„2 3 0 BOSTON 010 030 00X„4 8 0 a-struck out for Hernandez in the 7th. bstruck out for Barnes in the 7th. c-struck out for Pearce in the 7th. d-”ied out for Freese in the 8th. LOB„Los Angeles 4, Boston 5. 2B„Betts (1), Bogaerts (1). RBIs„Kemp (2), Puig (1), Pearce (1), Martinez 2 (4), Kinsler (1). SF„Kemp. Runners left in scoring position„Los Angeles 1 (Barnes); Boston 2 (Bogaerts, Moreland). RISP„Los Angeles 1 for 3; Boston 2 for 6. LOS ANGELES IP H R ER BB SO NP ERA Ryu, L, 0-1 4.2 6 4 4 1 5 69 7.71 Madson .1 1 0 0 1 1 12 0.00 Urias 1 0 0 0 0 0 9 4.50 Maeda .2 1 0 0 0 1 14 0.00 Alexander .1 0 0 0 0 1 5 0.00 Baez 1 0 0 0 0 0 5 5.40 BOSTON IP H R ER BB SO NP ERA Price, W, 1-0 6 3 2 2 3 5 88 3.00 Kelly, H, 2 1 0 0 0 0 2 11 0.00 Eovaldi, H, 1 1 0 0 0 0 1 13 0.00 Kimbrel, S, 1-1 1 0 0 0 0 0 9 0.00 Inherited runners-scored„Madson 3-3, Alexander 1-0. WP„Alexander. Umpires„Home, Kerwin Danley; First, Ted Barrett; Second, Chad Fairchild; Third, Jeff Nelson; Right, Tim Timmons; Left, Jim Reynolds. T„3:12. A„38,644 (37,731).PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 5 2 0 .714 214 179 Miami 4 3 0 .571 151 177 N.Y. Jets 3 4 0 .429 182 176 Buffalo 2 5 0 .286 81 175 S OUTH W L T PCT. PF PA Houston 4 3 0 .571 155 144 Tennessee 3 4 0 .429 106 127 Jacksonville 3 4 0 .429 116 146 Indianapolis 2 5 0 .286 189 185 NORTH W L T PCT. PF PA Cincinnati 4 3 0 .571 184 203 Pittsburgh 3 2 1 .583 171 154 Baltimore 4 3 0 .571 176 101 Cleveland 2 4 1 .357 151 177 WEST W L T PCT. PF PA Kansas City 6 1 0 .857 260 182 L.A. Chargers 5 2 0 .714 195 163 Denver 3 4 0 .429 165 164 Oakland 1 5 0 .167 110 176 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 4 2 0 .667 126 121 Philadelphia 3 4 0 .429 154 138 Dallas 3 4 0 .429 140 123 N.Y. Giants 1 6 0 .143 137 185 S OUTH W L T PCT. PF PA New Orleans 5 1 0 .833 204 163 Carolina 4 2 0 .667 142 131 Tampa Bay 3 3 0 .500 167 196 Atlanta 3 4 0 .429 190 212 NORTH W L T PCT. PF PA Minnesota 4 2 1 .643 177 165 Green Bay 3 2 1 .583 148 144 Detroit 3 3 0 .500 157 158 Chicago 3 3 0 .500 170 134 WEST W L T PCT. PF PA L.A. Rams 7 0 0 1.000 235 128 Seattle 3 3 0 .500 143 117 Arizona 1 6 0 .143 92 184 San Francisco 1 6 0 .143 158 218WEEK 8 Thursdays GameMiami at Houston, lateSundays GamesPhiladelphia vs. Jacksonville at London, UK, 9:30 a.m. Cleveland at Pittsburgh, 1 p.m. Washington at N.Y. Giants, 1 p.m. Seattle at Detroit, 1 p.m. Baltimore at Carolina, 1 p.m. Denver at Kansas City, 1 p.m. Tampa Bay at Cincinnati, 1 p.m. N.Y. Jets at Chicago, 1 p.m. Indianapolis at Oakland, 4:05 p.m. Green Bay at L.A. Rams, 4:25 p.m. San Francisco at Arizona, 4:25 p.m. New Orleans at Minnesota, 8:20 p.m.Mondays GameNew England at Buffalo, 8:15 p.m. Open: Dallas, Tennessee, L.A. Chargers, AtlantaWEEK 9 Thursday, Nov. 1Oakland at San Francisco, 8:20 p.m.Sunday, Nov. 4N.Y. Jets at Miami, 1 p.m. Atlanta at Washington, 1 p.m. Detroit at Minnesota, 1 p.m. Kansas City at Cleveland, 1 p.m. Tampa Bay at Carolina, 1 p.m. Pittsburgh at Baltimore, 1 p.m. Chicago at Buffalo, 1 p.m. L.A. Chargers at Seattle, 4:05 p.m. Houston at Denver, 4:05 p.m. L.A. Rams at New Orleans, 4:25 p.m. Green Bay at New England, 8:20 p.m.Monday, Nov. 5Tennessee at Dallas, 8:15 p.m. Open: Indianapolis, Arizona, N.Y. Giants, Jacksonville, Philadelphia, CincinnatiCOLLEGE FOOTBALLTHE AP TOP 25 RESULTS/ SCHEDULEAll times EasternThursdayNo. 13 West Virginia 58, Baylor 14 No. 25 Appalachian St. at Georgia Southern, lateTodayNo. 23 Utah at UCLA, 10:30 p.m.SaturdayNo. 2 Clemson at Florida State, noon No. 3 Notre Dame vs. Navy at San Diego, 8 p.m. No. 6 Texas at Oklahoma State, 8 p.m. No. 7 Georgia vs. No. 9 Florida at Jacksonville, Fla., 3:30 p.m. No. 8 Oklahoma vs Kansas State, 3:30 p.m. No. 12 Kentucky at Missouri, 4 p.m. No. 14 Washington St. at No. 24 Stanford, 7 p.m. No. 15 Washington at California, 6:30 p.m. No. 16 Texas A&M at Mississippi State, 7 p.m. No. 17 Penn State vs. No. 18 Iowa, 3:30 p.m. No. 19 Oregon at Arizona, 10:30 p.m. No. 20 Wisconsin at Northwestern, noon No. 21 South Florida at Houston, 3:30 p.m. No. 22 NC State at Syracuse, 7 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Oct. 23 SOUTHTroy 38, South Alabama 17Thursdays Games EASTWest Virginia 58, Baylor 14SOUTHAppalachian State at Georgia Southern, late Georgia Tech at Virginia Tech, lateMIDWESTOhio 52, Ball State 14 Toledo at W. Michigan, lateTodays Games EASTMiami at Boston College, 7 p.m.SOUTHLouisiana Tech at FAU, 6:30 p.m.MIDWESTIndiana at Minnesota, 8 p.m.FAR WESTWyoming at Colorado State, 10 p.m. Utah at UCLA, 10:30 p.m.Saturdays Games EASTWagner at Central Connecticut State, noon Georgetown at Colgate, noon William & Mary at Rhode Island, noon St. Francis (Pa.) at Robert Morris, noon UMass at UConn, noon Penn at Brown, 1 p.m. Yale at Columbia, 1 p.m. Lafayette at Fordham, 1 p.m. Lehigh at Holy Cross, 1 p.m. Albany (NY) at Maine, 1 p.m. Cornell at Princeton, 1 p.m. Bryant at Sacred Heart, 1 p.m. Harvard at Dartmouth, 1:30 p.m. New Hampshire at Villanova, 2 p.m. Towson at Delaware, 3:30 p.m. Iowa at Penn State, 3:30 p.m. Duke at Pittsburgh, 3:30 p.m. NC State at Syracuse, 7 p.m.SOUTHClemson at Florida State, noon Wake Forest at Louisville, noon North Carolina at Virginia, 12:20 p.m. Stetson at Davidson, 1 p.m. E. Illinois at E. Kentucky, 1 p.m. SC State at Howard, 1 p.m. Marist at Morehead State, 1 p.m. Mercer at Wofford, 1:30 p.m. Southern Miss. at Charlotte, 2 p.m. NC Central at Delaware State, 2 p.m. Coastal Carolina at Georgia State, 2 p.m. Va. Lynchburg at Hampton, 2 p.m. Furman at The Citadel, 2 p.m. Monmouth (NJ) at Presbyterian, 2:30 p.m. VMI at Chattanooga, 3 p.m. Ark.-Pine Bluff at Grambling State, 3 p.m. Norfolk State at Savannah State, 3 p.m. SE Missouri at UT Martin, 3 p.m. Alabama A&M vs. Alabama State at Birmingham, Ala., 3:30 p.m. W. Carolina at ETSU, 3:30 p.m. Florida vs. Georgia at Jacksonville, 3:30 p.m. Stony Brook at James Madison, 3:30 p.m. Arkansas St. at Louisiana-Lafayette, 3:30 p.m. Illinois at Maryland, 3:30 p.m. Middle Tennessee at Old Dominion, 3:30 p.m. Gardner-Webb at Campbell, 4 p.m. Morgan State at Florida A&M, 4 p.m. Jacksonville State at Murray State, 4 p.m. Incarnate Word at Nicholls, 4 p.m. Tennessee Tech at Austin Peay, 5 p.m. Kennesaw State at Charleston Southern, 6 p.m. Cent. Arkansas at McNeese State, 7 p.m. Texas A&M at Mississippi State, 7 p.m. Houston Baptist at Northwestern State, 7 p.m. Jackson State at Southern U., 7 p.m. Tennessee at South Carolina, 7:30 p.m. FIU at W. Kentucky, 7:30 p.m.MIDWESTCent. Michigan at Akron, noon Dayton at Butler, noon Army at E. Michigan, noon Texas Tech at Iowa State, noon Purdue at Michigan State, noon Bethune-Cookman at Nebraska, noon Wisconsin at Northwestern, noon S. Dakota State at Illinois State, 1 p.m. Drake at Valparaiso, 2 p.m. N. Iowa at W. Illinois, 2 p.m. Indiana State at Youngstown State, 2 p.m. TCU at Kansas, 3 p.m. S. Illinois at Missouri State, 3 p.m. Weber State at North Dakota, 3 p.m. N. Dakota State at South Dakota, 3 p.m. Kentucky at Missouri, 4 p.m.SOUTHWESTVanderbilt at Arkansas, noon SE Louisiana at Sam Houston State, 2 p.m. Alcorn State at Prairie View, 3 p.m. MVSU at Texas Southern, 3 p.m. South Florida at Houston, 3:30 p.m. Cincinnati at SMU, 3:30 p.m. Kansas State at Oklahoma, 3:30 p.m. Rice at North Texas, 4 p.m. Lamar at Stephen F. Austin, 4 p.m. New Mexico State at Texas State, 7 p.m. Tulane at Tulsa, 7 p.m. UAB at UTEP, 7:30 p.m. Texas at Oklahoma State, 8 p.m.FAR WESTOregon State at Colorado, 3 p.m. Idaho at E. Washington, 3 p.m. N. Illinois at BYU, 3:30 p.m. Arizona State at Southern California, 3:30 p.m. UC Davis at Montana, 4 p.m. Jacksonville at San Diego, 4 p.m. New Mexico at Utah State, 4 p.m. Montana State at Idaho State, 5 p.m. Washington at California, 6:30 p.m. UNLV at San Jose State, 6:30 p.m. Boise State at Air Force, 7 p.m. Cal Poly at N. Arizona, 7 p.m. Washington State at Stanford, 7 p.m. N. Colorado at S. Utah, 8 p.m. Notre Dame vs. Navy at San Diego, 8 p.m. Portland State at Sacramento State, 9 p.m. Oregon at Arizona, 10:30 p.m. Hawaii at Fresno State, 10:30 p.m. San Diego State at Nevada, 10:30 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG at Charlotte 9 227 Chicago at Toronto 11 226 Dallas Golden State 12 229 at New York at New Orleans 9 237 Brooklyn at Houston 2 218 L.A. Clippers Milwaukee 1 234 at Minnesota Washington 4 237 at Sacra.NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE Tampa Bay -110 at Vegas +100 San Jose -108 at Carolina -102 at Detroit Off Winnipeg Off at Colorado -220 Ottawa +200COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG Miami (Fla.) 3 3 50 at BostonCol. Indiana 2 2 54 at Minnesota Utah 9 10 54 at UCLA at Colo. State 3 2 46 Wyoming at FAU 3 3 58 La. TechSaturdayMiddle Tenn. 5 4 59 at ODU N.C. State 1 1 65 at Syracuse at Virginia 8 9 51 No. Carolina at Akron 6 5 45 Cent. Mich. Duke 4 2 46 at Pittsburgh at Maryland 16 17 52 Illinois at Louisville 2 2 65 Wake Forest Wisconsin 7 4 53 at Nrthwstrn at E. Michigan 2 Pk 49 Army Southern Miss. 9 7 43 at Charlotte TCU 14 13 49 at Kansas UMass 6 5 65 at UConn Coastal Caro. 3 3 59 at Georgia St. at Utah St. 20 20 63 New Mexico at Colorado 24 24 62 Oregon St. UAB 18 16 50 at UTEP at BYU 6 7 42 No. Illinois San Diego St. 3 2 46 at Nevada at Stanford 4 3 53 Wash. St. at Southern Calif. 4 5 54 Arizona St. Washington 14 11 45 at California Georgia 10 6 52 Florida at San Jose St. +5 3 60 UNLV at Tulsa 1 1 50 Tulane at Mississippi St. 4 2 43 Texas A&M at Missouri 5 7 56 Kentucky at So. Carolina 7 7 54 Tennessee Texas 1 3 59 at Okla. St. at North Texas 28 30 55 Rice at Houston 7 7 74 So. Florida at Penn State 10 6 52 Iowa at Michigan St. 2 1 49 Purdue FIU 4 3 54 at West. Ky. Cincinnati 9 8 50 at SMU Vanderbilt +2 1 53 at Arkansas at Oklahoma 21 24 64 Kansas St. Arkansas St. 5 3 70 at ULL at Texas State 2 3 54 NMSU at Iowa St. 3 3 56 Texas Tech Boise St. 10 9 58 at Air Force Clemson 16 17 51 at Florida St. Notre Dame 22 23 54 Navy Oregon 9 9 65 at Arizona at Fresno St. 21 24 60 HawaiiNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG Philadelphia 3 3 42 Jacksonville at Pittsburgh 7 8 49 Cleveland at Kansas City 9 10 53 Denver at Chicago 6 7 44 N.Y. Jets at N.Y. Giants Pk 1 42 Washington at Detroit 3 2 49 Seattle at Cincinnati 5 4 54 Tampa Bay Baltimore Pk 2 44 at Carolina Indianapolis +1 3 50 at Oakland at Arizona +1 Pk 42 San Francisco at L.A. Rams 8 9 56 Green Bay at Minnesota 2 1 51 New OrleansMondayNew England 11 13 44 at Buffalo Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Agreed to terms with SS Gilbert Machado, RHP Kevin LaRoche and OFs Kevin Infante and Angel Gomez on minor league contracts. CLEVELAND INDIANS „ Resigned INF Dan Hutcheon, LHPs R.C. Orlan and Anderson Polanco and RHPs Shao-Ching Chiang, Jake Paulson and Michael Peoples to minor league contracts. DETROIT TIGERS „ Assigned 1B Jim Adduci, 3B Harold Castro, SS Pete Kozma and RHP Louis Coleman outright to Toledo (IL). MINNESOTA TWINS „ Named Rocco Baldelli manager. TEXAS RANGERS „ Announced the retire ment of trainer Kevin Harmon. Promoted Matt Lucero to head trainer. TORONTO BLUE JAYS „ Named Charlie Montoyo manager and agreed to terms on a three-year contract.National LeagueARIZONA DIAMONDBACKS „ Claimed RHP Artie Lewicki off waivers from Detroit. MILWAUKEE BREWERS „ Fired pitching coach Lee Tunnell and trainer Dan Wright. Announced the resignation of hitting coach Darnell Coles. PHILADELPHIA PHILLIES „ Named Josh Bonifay director of player development.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced the resignation of general manager Andrew Chesser. Promoted assistant general manager Jacqueline Holm to general manager.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed INF Derrick Fox. SIOUX FALLS CANARIES „ Signed RHP Ryan Flores. WINNIPEG GOLDEYES „ Released C Tyler Baker.Can-Am LeagueROCKLAND BOULDERS „ Released C Marcus Nidiffer and OF Conor Bierfeldt. TROIS-RIVIERES AIGLES „ Exercised their 2019 option on C Alex Herceg.Frontier LeagueGATEWAY GRIZZLIES „ Signed RHP Thomas Nicoll. RIVER CITY RASCALS „ Signed OF Zach Lavy and C Gage West to contract extensions. WASHINGTON WILD THINGS „ Signed RHP Carter Johnson.BASKETBALLNBA G LeagueWESTCHESTER KNICKS „ Claimed G Buay Tuach and C Adam Woodbury off waivers from Capital City.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Waived LB Xavier Woodson-Luster. Signed LB Ray-Ray Armstrong. DENVER BRONCOS „ Signed WR Isaiah McKenzie from the practice squad and QB Garrett Grayson to the practice squad. INDIANAPOLIS COLTS „ Released G Will House from the practice squad. Signed QB Phillip Walker to the practice squad. TAMPA BAY BUCCANEERS „ Released CB Marko Myers froim the practice squad. Signed CB Javien Elliott to the practice squad.HOCKEYNational Hockey LeagueNHL „ Upheld the 20-game suspension of Washington F Tom Wilson. ARIZONA COYOTES „ Assigned F Mario Kempe to Tucson (AHL). CALGARY FLAMES „ Assigned RW Anthony Peluso to Stockton (AHL). Activated D Travis Hamonic from injured reserve. CAROLINA HURRICANES „ Recalled G Scott Darling from Charlotte (AHL). DETROIT RED WINGS „ Assigned C Christoffer Ehn to Grand Rapids (AHL). FLORIDA PANTHERS „ FRecalled D Michael Downing from Manchester (ECHL) to Spring“eld (AHL). NEW YORK RANGERS „ Assigned LW Matt Beleskey to Hartford (AHL). ST. LOUIS BLUES „ Placed D Robert Bortuzzo on injured reserve. VEGAS GOLDEN KNIGHTS „ Signed D Nate Schmidt to a six-year contract extension.American Hockey LeagueBELLEVILLE SENATORS „ Assigned F Daniel Ciampini to Brampton (ECHL). GRAND RAPIDS GRIFFINS „ Returned D Matt Finn to Florida (ECHL). LAVAL ROCKET „ Assigned G Etienne Marcoux to Brampton (ECHL).ECHLECHL „ Suspended Newfoundland D James Melindy “ve games. BRAMPTON BEAST „ Released G Anthony Dumont-Bouchard. IDAHO STEELHEADS „ Traded F Dexter Dancs to Manchester. RAPID CITY RUSH „ Claimed F Pier-Olivier Grand Maison off waivers from Jacksonville. WHEELING NAILERS „ Released F Mark Petaccio.SOCCERUnited Soccer LeagueUSL „ Suspended Saint Louis M Tony Walls and Portland D Andrian Diz and Pittsburgh M Joe Holland one game.USL League OneUSL LEAGUE ONE „ Announced the addition of the Lansing (Mich.) Invite as a founding member.COLLEGESCHESTNUT HILL „ Named Jesse Balcer athletic director.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 5 0 1.000 „ Brooklyn 2 2 .500 2 Boston 2 2 .500 2 Philadelphia 2 3 .400 3 New York 1 4 .200 4 SOUTHEAST DIVISION W L PCT GB Miami 2 2 .500 „ Atlanta 2 2 .500 „ Charlotte 2 3 .400 Orlando 2 3 .400 Washington 1 3 .250 1 CENTRAL DIVISION W L PCT GB Milwaukee 4 0 1.000 „ Detroit 3 0 1.000 Indiana 3 2 .600 1 Chicago 1 3 .250 3 Cleveland 0 4 .000 4 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB New Orleans 3 0 1.000 „ San Antonio 2 2 .500 1 Memphis 2 2 .500 1 Dallas 2 2 .500 1 Houston 1 3 .250 2 NORTHWEST DIVISION W L PCT GB Denver 4 0 1.000 „ Portland 3 1 .750 1 Utah 2 2 .500 2 Minnesota 2 3 .400 2 Oklahoma City 0 3 .000 3 PACIFIC DIVISION W L PCT GB Golden State 4 1 .800 „ L.A. Clippers 2 2 .500 1 Sacramento 2 3 .400 2 L.A. Lakers 1 3 .250 2 Phoenix 1 3 .250 2Wednesdays GamesAtlanta 111, Dallas 104 Brooklyn 102, Cleveland 86 Miami 110, New York 87 Toronto 112, Minnesota 105 Chicago 112, Charlotte 110 Utah 100, Houston 89 Indiana 116, San Antonio 96 Milwaukee 123, Philadelphia 108 L.A. Lakers 131, Phoenix 113 Sacramento 97, Memphis 92 Golden State 144, Washington 122Thursdays GamesDetroit 110, Cleveland 103 Portland 128, Orlando 114 Boston at Oklahoma City, late Denver at L.A. Lakers, lateTodays GamesChicago at Charlotte, 7 p.m. Dallas at Toronto, 7:30 p.m. Golden State at New York, 7:30 p.m. Brooklyn at New Orleans, 8 p.m. L.A. Clippers at Houston, 8 p.m. Milwaukee at Minnesota, 8 p.m. Washington at Sacramento, 10 p.m.Saturdays GamesBoston at Detroit, 7 p.m. Utah at New Orleans, 7 p.m. Charlotte at Philadelphia, 7:30 p.m. Chicago at Atlanta, 7:30 p.m. Indiana at Cleveland, 7:30 p.m. Phoenix at Memphis, 8 p.m. Portland at Miami, 8 p.m. L.A. Lakers at San Antonio, 8:30 p.m. Orlando at Milwaukee, 8:30 p.m.TRAIL BLAZERS 128, MAGIC 114PORTLAND (128) Layman 1-1 0-0 3, Aminu 2-10 0-0 4, Nurkic 7-14 4-7 18, Lillard 13-23 10-12 41, McCollum 7-12 6-6 22, Harkless 0-1 0-0 0, Collins 7-7 1-1 17, Leonard 0-0 0-0 0, Curry 5-8 0-0 11, Turner 4-5 0-0 8, Stauskas 2-6 0-0 4. Totals 48-87 21-26 128. ORLANDO (114) Isaac 4-8 2-2 10, Gordon 6-11 3-6 17, Vucevic 10-16 2-2 24, Augustin 3-4 1-1 9, Fournier 6-16 4-4 17, Bamba 4-5 0-0 8, Grant 1-5 0-0 2, Ross 8-14 0-1 21, Simmons 1-6 4-4 6. Totals 43-85 16-20 114. PORTLAND 33 25 33 37 „ 128 ORLANDO 22 26 36 30 „ 114 3-Point Goals„Portland 11-27 (Lillard 5-10, Collins 2-2, McCollum 2-3, Layman 1-1, Curry 1-2, Harkless 0-1, Nurkic 0-2, Stauskas 0-2, Aminu 0-4), Orlando 12-30 (Ross 5-9, Augustin 2-2, Vucevic 2-3, Gordon 2-5, Fournier 1-6, Grant 0-1, Bamba 0-1, Simmons 0-1, Isaac 0-2). Fouled Out„None. Rebounds„Portland 44 (Aminu 15), Orlando 39 (Vucevic 11). Assists„Portland 24 (Turner 7), Orlando 30 (Fournier, Simmons 6). Total Fouls„Portland 22, Orlando 21. Technicals„Portland coach Trail Blazers (Defensive three second), Orlando coach Magic (Defensive three second). A„15,114 (18,846).PISTONS 110, CAVALIERS 103CLEVELAND (103) Osman 1-8 0-0 3, Frye 2-4 0-0 5, Thompson 3-8 0-0 6, Hill 6-11 3-3 15, Hood 4-12 2-2 10, Nance Jr. 5-8 1-2 11, Sexton 5-9 4-5 14, Clarkson 8-12 0-0 18, Korver 7-10 3-3 21, J.Smith 0-7 0-0 0. Totals 41-89 13-15 103. DETROIT (110) Johnson 3-5 0-0 7, Grif“n 9-13 4-5 26, Drummond 11-17 4-6 26, Jackson 4-12 5-10 16, Bullock 2-10 1-2 5, Pachulia 0-2 2-2 2, I.Smith 4-7 0-0 10, Galloway 3-6 1-2 8, Kennard 4-4 0-0 8, Brown 0-0 0-2 0, Robinson III 1-2 0-0 2. Totals 41-78 17-29 110. CLEVELAND 27 23 18 35 „ 103 DETROIT 30 28 22 30 „ 110 3-Point Goals„Cleveland 8-24 (Korver 4-7, Clarkson 2-4, Frye 1-2, Osman 1-3, Sexton 0-1, Hill 0-1, Hood 0-2, J.Smith 0-4), Detroit 11-28 (Grif“n 4-5, Jackson 3-8, I.Smith 2-4, Johnson 1-3, Galloway 1-3, Robinson III 0-1, Bullock 0-4). Fouled Out„Korver, Osman. Rebounds„Cleveland 30 (Nance Jr., Osman 6), Detroit 48 (Drummond 22). Assists„ Cleveland 18 (Nance Jr., Sexton 5), Detroit 21 (Bullock 6). Total Fouls„Cleveland 25, Detroit 21. Technicals„Cleveland coach Cavaliers (Defensive three second), Cleveland coach Tyronn Lue, Detroit coach Pistons (Defensive three second). A„15,896 (20,491).PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Toronto 10 7 3 0 14 38 32 Boston 10 6 2 2 14 34 24 Tampa Bay 8 6 1 1 13 29 18 Montreal 9 5 2 2 12 30 25 Buffalo 10 6 4 0 12 26 28 Ottawa 8 4 3 1 9 29 29 Florida 8 2 3 3 7 26 32 Detroit 9 1 6 2 4 20 39 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 9 5 3 1 11 29 26 Pittsburgh 7 4 1 2 10 26 25 Washington 8 4 2 2 10 34 30 New Jersey 7 4 2 1 9 25 18 Columbus 8 4 4 0 8 24 30 Philadelphia 10 4 6 0 8 31 40 N.Y. Islanders 8 3 4 1 7 22 23 N.Y. Rangers 9 3 5 1 7 24 30 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 10 8 2 0 16 35 23 Colorado 10 6 2 2 14 33 21 Winnipeg 10 6 3 1 13 31 28 Chicago 9 5 2 2 12 33 33 Minnesota 8 4 2 2 10 22 24 Dallas 8 4 4 0 8 23 23 St. Louis 8 2 3 3 7 25 29 PACIFIC DIVISION GP W L OT PTS GF GA Vancouver 10 6 4 0 12 30 31 San Jose 9 5 3 1 11 31 25 Anaheim 10 5 4 1 11 25 25 Calgary 9 5 4 0 10 32 27 Vegas 9 4 4 1 9 20 24 Edmonton 7 3 3 1 7 18 25 Arizona 8 3 5 0 6 15 18 Los Angeles 9 2 6 1 5 17 32 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Wednesdays GamesToronto 4, Winnipeg 2 Florida 3, N.Y. Islanders 2, OT Tampa Bay 1, Colorado 0 Vancouver 3, Vegas 2, SOThursdays GamesBuffalo 4, Montreal 3 Nashville 4, New Jersey 3, OT Boston 3, Philadelphia 0 Los Angeles at Minnesota, late Columbus at St. Louis, late N.Y. Rangers at Chicago, late Anaheim at Dallas, late Pittsburgh at Calgary, late Washington at Edmonton, late Vancouver at Arizona, lateTodays GamesTampa Bay at Vegas, 6 p.m. San Jose at Carolina, 7:30 p.m. Winnipeg at Detroit, 7:30 p.m. Ottawa at Colorado, 9 p.m.Saturdays GamesFlorida at New Jersey, noon N.Y. Islanders at Philadelphia, 1 p.m. Edmonton at Nashville, 3 p.m. Washington at Calgary, 4 p.m. Buffalo at Columbus, 7 p.m. Winnipeg at Toronto, 7 p.m. Montreal at Boston, 7 p.m. Colorado at Minnesota, 8 p.m. Chicago at St. Louis, 8 p.m. Tampa Bay at Arizona, 9 p.m. Pittsburgh at Vancouver, 10 p.m.BRUINS 3, FLYERS 0PHILADELPHIA 0 0 0 „ 0 BOSTON 0 2 1 „ 3 First Period„None. Penalties„Giroux, PHI, (holding stick), 7:11; Pastrnak, BOS, (interference), 7:11; Hagg, PHI, (slashing), 11:27; Chara, BOS, (delay of game), 18:05. Second Period„1, Boston, Chara 2 (Heinen), 13:00. 2, Boston, DeBrusk 3 (Krejci, Kampfer), 17:28 (pp). Penalties„Philadelphia bench, served by Konecny (too many men on the ice), 15:32. Third Period„3, Boston, Chara 3 (Halak), 19:37 (pp). Penalties„Kampfer, BOS, served by Donato, (roughing), 6:38; Kampfer, BOS, (roughing), 6:38; Simmonds, PHI, (roughing), 6:38; Chara, BOS, (tripping), 8:34; Konecny, PHI, (tripping), 14:30; MacDonald, PHI, (slashing), 16:03; Laughton, PHI, Misconduct (misconduct), 16:03; Laughton, PHI, served by Lindblom, (roughing), 16:03; DeBrusk, BOS, (interference), 16:03; Lindblom, PHI, (interference), 18:06. Shots on Goal„Philadelphia 7-11-8„26. Boston 7-11-7„25. Power -play opportunities„Philadelphia 0 of 3; Boston 2 of 5. Goalies„Philadelphia, Elliott 2-4-0 (24 shots-22 saves). Boston, Halak 2-0-2 (26-26). A„17,565 (17,565). Referees„Frederick LEcuyer, Chris Rooney. Linesmen„Ryan Daisy, Matt MacPherson.SABRES 4, CANADIENS 3MONTREAL 1 1 1 „ 3 BUFFALO 0 2 2 „ 4 First Period„1, Montreal, Domi 3 (Lehkonen), 1:17. Penalties„Ristolainen, BUF, (interference), 3:27. Second Period„2, Buffalo, Pominville 3 (Skinner, McCabe), 11:22. 3, Montreal, Armia 2 (Ouellet, Kotkaniemi), 16:08. 4, Buffalo, Pominville 4 (Mittelstadt, Skinner), 17:42 (pp). Penalties„Benn, MTL, (high sticking), 1:08; Shaw, MTL, (holding), 16:34; Okposo, BUF, (slashing), 19:01. Third Period„5, Montreal, Domi 4 (Niemi, Petry), 6:34. 6, Buffalo, Reinhart 1 (Sheary, McCabe), 13:07. 7, Buffalo, Okposo 2 (Skinner, Dahlin), 18:59 (pp). Penalties„ Montreal bench, served by Kotkaniemi (too many men on the ice), 9:05; Armia, MTL, (tripping), 18:41. Shots on Goal„Montreal 9-9-4„22. Buffalo 13-14-15„42. Power -play opportunities„Montreal 0 of 2; Buffalo 2 of 4. Goalies„Montreal, Niemi 2-1-0 (42 shots-37 saves). Buffalo, Hutton 4-4-0 (22-19). A„16,112 (19,070). T„2:34. Referees„Kevin Pollock, Garrett Rank. Linesmen„David Brisebois, Brad Kovachik.PREDATORS 4, DEVILS 3, OTNASHVILLE 1 1 1 1 „ 4 NEW JERSEY 2 1 0 0 „ 3 First Period„1, New Jersey, Severson 2 (Palmieri, Hall), 2:58. 2, Nashville, Weber 1 (Fiala, Jarnkrok), 14:40. 3, New Jersey, Hischier 2 (Hall, Palmieri), 19:01 (pp). Penalties„Hall, NJ, (interference), 11:16; Forsberg, NSH, (interference), 17:53. Second Period„4, Nashville, Arvidsson 7 (Turris, Josi), 13:06. 5, New Jersey, Hischier 3 (Vatanen, Palmieri), 13:46. Penalties„ Rinaldo, NSH, (illegal check to head), 8:18; Dea, NJ, (tripping), 15:02. Third Period„6, Nashville, Forsberg 7 (Subban, Johansen), 13:40 (pp). Penalties„ Palmieri, NJ, (tripping), 0:52; Johansson, NJ, (holding), 12:25; Bonino, NSH, (tripping), 14:05. Overtime„7, Nashville, Turris 2 (Ekholm), 3:35. Penalties„None. Shots on Goal„Nashville 17-7-8-4„36. New Jersey 18-6-11-1„36. Power -play opportunities„Nashville 1 of 4; New Jersey 1 of 3. Goalies„Nashville, Saros 5-1-0 (36 shots-33 saves). New Jersey, Kinkaid 4-2-1 (36-32). A„15,164 (16,514). T„2:44. Referees„Ghislain Hebert, Brian Pochmara. Linesmen„Steve Miller, Tim Nowak.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 7 6 1 0 0 12 25 14 Spring“eld 6 4 0 0 2 10 28 16 Hartford 9 4 4 1 0 9 28 33 Lehigh Valley 7 4 2 0 1 9 31 29 WB/Scranton 6 4 2 0 0 8 20 16 Bridgeport 7 3 3 1 0 7 20 25 Providence 7 2 4 1 0 5 22 26 Hershey 8 2 5 0 1 5 17 27 NORTH DIVISION GP W L OL SOL PTS GF GA Rochester 8 5 2 1 0 11 32 28 Cleveland 8 5 3 0 0 10 25 22 Utica 9 4 5 0 0 8 30 35 Binghamton 8 4 4 0 0 8 21 28 Laval 8 3 4 1 0 7 21 22 Toronto 8 3 4 0 1 7 31 35 Belleville 7 3 4 0 0 6 22 20 Syracuse 5 2 3 0 0 4 14 16 WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Milwaukee 8 6 1 1 0 13 32 24 Chicago 7 5 1 0 1 11 31 20 Texas 7 4 1 1 1 10 26 22 Rockford 7 4 2 1 0 9 26 23 Manitoba 6 3 3 0 0 6 16 23 Iowa 5 3 2 0 0 6 21 13 Grand Rapids 6 2 4 0 0 4 16 24 San Antonio 8 1 7 0 0 2 15 27 PACIFIC DIVISION GP W L OL SOL PTS GF GA San Jose 7 5 1 0 1 11 27 16 Colorado 6 4 1 1 0 9 19 15 Tucson 6 4 1 0 1 9 20 18 San Diego 5 3 2 0 0 6 21 20 Stockton 6 2 3 1 0 5 20 31 Ontario 7 1 3 2 1 5 25 36 Bakers“eld 5 2 3 0 0 4 17 152 points for win, 1 point for OT/shootout lossWednesdays GamesChicago 6, Cleveland 2 Lehigh Valley 7, Hartford 3 Charlotte 3, Utica 1 Binghamton 3, Belleville 1 Rockford 5, San Antonio 2Thursdays GamesNone scheduledTodays GamesSyracuse at Toronto, 7 p.m. Grand Rapids at Belleville, 7 p.m. Hershey at WB/Scranton, 7:05 p.m. Utica at Rochester, 7:05 p.m. Charlotte at Binghamton, 7:05 p.m. Cleveland at Milwaukee, 8 p.m. Chicago at Texas, 8 p.m. Colorado at Iowa, 8 p.m. San Jose at San Antonio, 8:30 p.m. Tucson at Ontario, 10 p.m. Stockton at San Diego, 10 p.m.Saturdays Games Manitoba at Milwaukee, 7 p.m. Cleveland at Rockford, 7 p.m. WB/Scranton at Hershey, 7 p.m. Charlotte at Syracuse, 7 p.m. Grand Rapids at Belleville, 7 p.m. Laval at Rochester, 7:05 p.m. Providence at Spring“eld, 7:05 p.m. Lehigh Valley at Binghamton, 7:05 p.m. Bridgeport at Hartford, 7:30 p.m. San Jose at Texas, 8 p.m. Colorado at Iowa, 8 p.m. Stockton at Bakers“eld, 10 p.m. Tucson at San Diego, 10 p.m.GOLFWORLD GOLF CHAMPIONSHIPSHSBC CHAMPIONSThursdays leaders at Sheshan International Golf Club, Shanghai Purse: $10 million. Yardage: 7,261; Par: 72First RoundPatrick Reed 32-32„64 Xander Schauffele 32-34„66 Tony Finau 34-32„66 Matthew Fitzpatrick 33-34„67 Billy Horschel 34-34„68 Tommy Fleetwood 33-35„68 Rafa Cabrera Bello 34-34„68 Kiradech Aphibarnrat 34-34„68 C.T. Pan 35-33„68 George Coetzee 35-34„69 Adam Scott 36-33„69 Ian Poulter 35-34„69 Justin Rose 35-34„69 Keegan Bradley 37-32„69 Matt Wallace 35-34„69 Pat Perez 35-35„70 Ryan Fox 35-35„70 Patrick Cantlay 36-34„70 Andrew Putnam 36-34„70 Kyle Stanley 35-35„70 Alexander Bjork 38-32„70 Chez Reavie 34-36„70 Emiliano Grillo 37-33„70 Jc Ritchie 35-36„71 Alexander Levy 37-34„71 Jason Day 36-35„71 Satoshi Kodaira 37-35„72 Xinjun Zhang 36-36„72 Andrea Pavan 35-37„72 Branden Grace 37-35„72 Adam Bland 37-35„72 Sihwan Kim 34-38„72 Hideki Matsuyama 35-37„72 Adrian Otaegui 34-38„72 Brooks Koepka 37-35„72 Wenchong Liang 36-36„72 Andy Sullivan 34-38„72 Gaganjeet Bhullar 36-36„72 Tyrrell Hatton 37-35„72 Rory McIlroy 34-38„72 Brett Rumford 37-36„73 Brian Harman 37-36„73 Scott Vincent 35-38„73 Jon Rahm 39-34„73 Jorge Campillo 37-36„73 Ashun Wu 36-37„73 Paul Casey 36-37„73 Haotong Li 33-40„73 Russell Knox 37-37„74 Patton Kizzire 37-37„74 Charley Hoffman 35-39„74 Adam Hadwin 38-36„74 Jason Norris 39-35„74 Alex Noren 37-37„74 Yuki Inamori 36-38„74 Julian Suri 35-39„74 Brandon Stone 39-35„74 Dustin Johnson 35-39„74 Kevin Na 39-36„75 Yanwei Liu 37-38„75 Brandt Snedeker 35-40„75 Byeong Hun An 39-36„75 Yuta Ikeda 37-38„75 John Catlin 37-38„75 Jason Scrivener 37-38„75 Thorbjorn Olesen 38-37„75 Thomas Pieters 37-38„75 Justin Harding 38-38„76 Cameron Smith 40-36„76 Erik van Rooyen 38-38„76 Bowen Xiao 35-41„76 Francesco Molinari 38-38„76 Oliver Bekker 37-40„77 Lucas Bjerregaard 39-38„77 Sanghyun Park 37-40„77 Yechun Yuan 38-40„78 Shubhankar Sharma 42-38„80PGA TOURSANDERSON F ARMS CHAMPIONSHIPThursdays leaders at Country Club of Jackson, Jackson, Miss. Purse: $4.4 million. Yardage: 7,440; Par: 72Partial First RoundCameron Champ 34-31„65 Cameron Tringale 32-34„66 Rory Sabbatini 36-31„67 D.J. Trahan 35-32„67 Andres Romero 33-34„67 Chad Ramey 34-33„67 Robert Streb 34-33„67 Shawn Stefani 33-35„68 Scott Langley 34-34„68 Jonathan Byrd 34-34„68 Jhonattan Vegas 36-32„68 Scottie Schef”er 34-34„68 Matt Every 34-34„68 Robert Garrigus 37-31„68 Lucas Glover 35-33„68 Norman Xiong 32-36„68 Nick Taylor 35-34„69 Sam Saunders 36-33„69 Richy Werenski 35-34„69 Vaughn Taylor 32-37„69 Kevin Streelman 35-34„69 Sam Burns 36-33„69 Fabin Gmez 34-35„69 Hudson Swafford 33-36„69 Dawson Armstrong 36-33„69 Nate Lashley 32-37„69 Alex Cejka 34-36„70 Scott Stallings 38-32„70 Kevin Stadler 35-35„70 Billy Hurley III 34-36„70 Patrick Rodgers 36-34„70 J.J. Henry 35-35„70 Sepp Straka 37-33„70 Adam Schenk 36-34„70 Brandon Hagy 35-35„70 Alex Prugh 34-36„70 Bill Haas 36-34„70 Ryan Armour 34-36„70 Harold Varner III 36-34„70 Doug Ghim 33-37„70 Martin Piller 36-34„70 Seamus Power 36-35„71 George McNeill 37-34„71 John Huh 35-36„71 Denny McCarthy 35-36„71 John Chin 35-36„71 Corey Conners 36-35„71 Tom Lovelady 35-36„71 Talor Gooch 36-35„71 Julin Etulain 37-34„71 Anders Albertson 33-38„71 J.T. Poston 37-34„71 Roberto Castro 34-37„71 Josh Teater 35-36„71 Harris English 35-36„71 David Hearn 36-35„71 Dylan Meyer 36-35„71 Wes Roach 35-36„71 Trey Mullinax 33-39„72 Eric Axley 36-36„72 Jim Herman 38-34„72 Parker McLachlin 37-35„72 Derek Ernst 37-35„72 Johnson Wagner 36-36„72 Sebastin Muoz 35-37„72 Dylan Frittelli 35-37„72 Roger Sloan 36-36„72 Tim Wilkinson 35-37„72 Brian Stuard 36-36„72 Martin Laird 38-34„72 Hunter Mahan 35-37„72 Derek Fathauer 38-34„72 Sungjae Im 34-38„72 Stephan Jaeger 37-35„72 Kyoung-Hoon Lee 37-35„72 Jos de Jess Rodrguez 36-36„72 Chad Campbell 37-36„73 Ryan Blaum 36-37„73 Chad Collins 37-36„73 Jonas Blixt 37-36„73 Retief Goosen 38-35„73 Matt Jones 37-36„73 Tom Hoge 38-35„73 Chase Wright 38-35„73 Brendon de Jonge 36-37„73

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018 COLLEGE FOOTBALL SOCCERBy MIKE BIANCHIORLANDO SENTINEL (TNS)Why doesnt ESPNs Kirk Herbstreit and the other torch-carriers for the Privileged Power 5 Playoff Invitational „ a.k.a. The College Football Playoff „ just come out and admit there is no room at the inn and no seat on the bus for non-entitled programs like UCF? At least this would be honest and above board. Instead, Herbstreit and many others in the elitist media have become mouthpieces for Bill Hancock, the executive director of the College Football Playoff who keeps insisting there is a pathŽ for UCF to compete for a national championship. What Hancock doesnt say is that this so-called path is the sports version of climbing Mount Everest naked, paddling across the Paci“c Ocean in a rowboat, navigating the Amazon rainforest without mosquito repellent and then walking across the Sahara Desert without a canteen. Instead, Herbstreit and many others in the national media have created a false narrative that UCF is trying to pad their record by ducking marquee games with big-time Power 5 opponents when the truth is big-time Power 5 opponents want nothing to do with scheduling UCF. The P-5 bias with a lot of the national talking heads is not good for the game,Ž UCF athletics director Danny White said Wednesday during an interview on my Open Mike radio show. It (the Power-5 bias) is growing and growing and getting to the point where its not even factual.Ž A perfect example came on Saturday when Desmond Howard was on my favorite show, ESPNs College GameDay, and said UCF should start scheduling more mid-levelŽ Power 5 teams. Um, Desmond, you might want pick up a UCF schedule because thats what the Knights have been doing for years. (Playing mid-level Power 5 teams) is exactly what our scheduling model is because I cant get higher level Power 5 teams to play us home and home,Ž White says. This year, UCF scheduled North Carolina and Pitt. Last year, it was Maryland and Georgia Tech. The year before that, it was Michigan and Maryland. The year before that, it was Stanford and South Carolina. The year before that, it was Penn State and Missouri. Guys, its not really that hard to click on a link to call up UCFs past schedules. Either Herbstreit and Howard are being disingenuous or lazy. Either way, its not acceptable for otherwise creditable and reputable broadcasters. This is the problem when the national media starts discussing UCF: For the most part, theyre uninformed and dont really know what theyre talking about. That being said, Herbstreit and Howard should know better. Theyve been around college football long enough to know that schedules are made two or three years in advance, not two or three months in advance. Its not like UCF can just call up Alabama and Clemson in August and say, Hey, you want to play us this year?Ž Whites philosophy „ and I think its a good one „ is to schedule two-game series with Power 5 opponents who will agree to play one of those games at UCFs Spectrum Stadium. The reason: White and his staff have signi“cantly grown the season-ticket base not only by winning, but by giving fans at least one home game per year against a Power 5 opponent. In addition, UCF makes about $2 million per home game and that number is growing exponentially as UCFs season-ticket base grows. White, who runs a “nancially strapped athletic program as it is, simply cant afford to give up a big home payday to go on the road. But, of course, the college football elitists believe that UCF, which is already at a huge “nancial disadvantage because it doesnt cash an annual $40 million TV check like Power 5 teams do, should take an even bigger “scal hit by giving up their home games and going on the road. We dont believe in buy games (games where Power 5 teams pay opponents to come play a single game in their stadium) because were building a fan base,Ž White says. We sold more than 10,000 new season tickets going into this year. You cant build a fan base and a season-ticket base without having quality opponents in your stadium.Ž Last year, UCFs strength of schedule was the stated reason the Knights didnt get a sniff of the College Football Playoff semi“nals even though they were the only unbeaten team in the nation. Did the playoff committee know UCF was originally scheduled to host Texas last season and Texas bought out of the contract and played San Jose State at home instead? And lets be honest, shall we? UCFs strength of schedule is just a convenient excuse to exclude the Knights from the playoff. Near the end of last season, UCF and Wisconsin were the only two unbeaten teams in the country and had nearly an identical strength of schedule, but Wisconsin was ranked No. 8 by the playoff committee; UCF was ranked No. 18. When I asked Hancock during the summer how that could be considered fair and equitable, he replied, I dont think the numerical ranking of the strength of schedule is as important as the committee looking at the schedules side-by-side.Ž Translation: The College Football Playoff Selection Committee and their friends in the media are partial to the Power 5 name brands and always will be. Every other sport in America, from the Little League level to the professional level, has a playoff system that gives access to everybody. Except college football. Instead of spewing false narratives and trying to the cloud the issue with strength of schedule, why wont Herbstreit and his ESPN colleagues simply admit that their College Football Playoff is nothing more than a made-for-TV Power 5 Invitational? By MARK LONGAP SPORTS WRITERJACKSONVILLE „ Game-wrecking pass-rushers could turn the Worlds Largest Outdoor Cocktail PartyŽ into a steady stream of sack celebrations. Floridas Jachai Polite and Georgias DAndre Walker are two of the most disruptive defenders in the Southeastern Conference. Polite, a junior defensive end, has seven sacks in as many games and at least one in each of the last “ve. Walker, a senior linebacker, has “ve of the teams nine sacks and a team-high 10 quarterback hurries. Keeping them at bay is among the top priorities for both offenses heading into Saturdays rivalry game between the No. 9 Gators (6-1, 4-1 SEC) and the seventh-ranked Bulldogs (6-1, 4-1). Its the SEC, so every week theres going to be great rushers, great defensive linemen, especially in the box,Ž Bulldogs offensive tackle Andrew Thomas said. Everyone is pretty good. Its going to be a challenge for us on our pass protection, but were going to work on it and well be good on Saturday.Ž The Gators rank third in the league with 21 sacks, trailing Alabama and Auburn. Defensive end Jabari Zuniga has 4 1/2, and linebacker Vosean Joseph has three. Polite is the best of the bunch, widely projected to be an early round pick in the 2019 NFL draft. Theyre extremely athletic. Theyre quick. They have caused problems for everybody that they have played with their athleticism,Ž Georgia coach Kirby Smart said. They are hard to block. They stay active. Even when you block them, they get in on plays. You cant put two people on all of them. You have to try to block those guys and get hands on them. They do a good job of changing stunts, moving fronts, stemming things and are really effective, especially on third down.Ž Georgia has been mostly solid protecting quarterback Jake Fromm, allowing 11 sacks. Seven of those came on third down, which is Polites specialty.Floridas Polite, UGAs Walker could sack Cocktail Party AP FILE PHOTOFlorida defensive lineman Jachai Polite, left, hits LSU quarterback Joe Burrow just as he releases a pass. By TIM REYNOLDSAP SPORTS WRITERDoug Flutie is returning to Boston College this week, along with plenty of his teammates for a celebration that will surely bring back memories of the Eagles dramatic Hail FlutieŽ win over Miami in 1984. The reminder wont be pleasant for the Hurricanes. But its another return that could be a bigger problem. Boston College (5-2, 2-1 Atlantic Coast Conference) expects to get running back AJ Dillon back for the “rst time in nearly a month, and hell likely be a big part of the Eagles plans when they play host to the Hurricanes (5-2, 2-1) on Friday night. Dillon has missed the last two Boston College games with an ankle injury. Were hitting our stride a little bit again,Ž Boston College coach Steve Addazio said. Give the credit to our players. We get AJ back and I think hell continue to improve each week, but hopefully we get back to full strength.Ž Since becoming the starter last October, Dillon has averaged 159 rushing yards a game. Hell be facing a Miami defense that has allowed only 106 yards per game this season. Were going to play against a super defense, theres no doubt about that,Ž Addazio said. My concern is that they do get a lot of turnovers because theyre talented players. Its a good-looking defense, good-looking football team.Ž Its a critical game for both teams, both of which are coming off a bye week. While neither will be eliminated from the ACC race with a loss, whichever team gets beaten on Friday night will see their hopes of reaching the conference championship game take an enormous hit. I hear Doug Flutie is on the way if hes not already in town,Ž Miami coach Mark Richt said. There will be a lot of things that will get those guys revved up and ready to go. Well have to make sure were ready as well.Ž Here are some other things to know going into this matchup:Red bandanaThis is the most emotionally signi“cant game of Boston Colleges season. Its the annual Red BandanaŽ game, the one that pays tribute to Boston College graduate and lacrosse player Welles Crowther, one of the victims of the terrorist attacks at the World Trade Center on Sept. 11, 2001. Crowther is credited with saving at least a dozen lives that day, with people telling the story of how a man wearing a red bandana „ Crowthers signature „ helped them escape before the towers fell. Crowthers body was found six months after the attacks, in the rubble of the South Tower.Unranked partyIts rare to see a Miami team start 5-2 and not have a spot in the AP poll. Over the last 40 years, there have been nine previous instances of the Hurricanes winning exactly “ve of their “rst seven contests „ yet this is only the second time that didnt merit Miami being ranked. The other was in 2006.UCF AD Danny White: Power 5 bias in media is frustrating, not factual AP PHOTOCentral Florida defensive lineman Titus Davis (10) holds up the football after recovering a fumble against Memphis.Flutie returning to Boston College when Eagles host Miami By ADNREW DAMPFAP SPORTS WRITERROME „ Juventus president Andrea Agnelli is standing by Cristiano Ronaldo as the soccer superstar faces an accusation of rape in the United States. Agnelli, the son of former Fiat CEO Umberto Agnelli and a member of the Italian car makers board, spoke Thursday at a club shareholders meeting in Turin. When there are problems I tend to look people in the eyes, ask them the questions directly and them judge them myself,Ž Agnelli said. Im very calm, having spoken to him directly as soon as the case emerged, on his position. And his behavior in the days and weeks that followed only con“rm my initial feeling.Ž Kathryn Mayorga “led a civil lawsuit last month in Nevada claiming Ronaldo raped her in his Las Vegas hotel room in 2009. Police also reopened an investigation into the allegation at her request. Ronaldo defended himself against the accusation at a news conference ahead of a Champions League match this week. His attorney, Peter S. Christiansen, issued a statement on Oct. 10 denying wrongdoing by his client. Some of Ronaldos corporate sponsors, including Nike and video game maker EA Sports, have expressed concern about the rape allegation. Its a personal case and the choices are up to him but I reminded him my door and Juves door are always open to him and were here to help and support him in any way,Ž said Agnelli, who is also president of the European Club Association. In July, Ronaldo left Real Madrid after nine years for Juventus, a move that cost the Italian club 112 million euros (then $132 million). He allows us to reach a wider audience and allows us to consolidate our position within the sports and entertainment industry,Ž Juventus chief revenue of“cer Giorgio Ricci said. On the “eld, Ronaldo continues to help Juventus win games. The Portuguese player has scored “ve goals in 11 matches this season, and two in four matches since being accused of rape.Juventus president very calm over Ronaldo rape accusation AP PHOTOJuventus forward Cristiano Ronaldo gestures at the end of the Champions League group H soccer match.

PAGE 31

The Sun | Friday, October 26, 2018 www.yoursun.com E/N/C Page 7 NFL NFL: Detroit Lions NFL NFL: Jacksonville JaguarsBy ROB MAADDIAP PRO FOOTBALL WRITERTwo is the new one. NFL teams are going for 2-point conversions more than ever this season. Teams have tried it 59 times through the “rst seven weeks, converting 35. Theyre on pace to break the record of 115 attempted in 1994, the year the NFL adopted the 2-point conversion. There have been eight entire seasons since 1994 in which there werent 59 2-pont conversion tries and only four times has the total reached 100. Titans coach Mike Vrabel went for 2 points and the win instead of playing for the tie and failed in Tennessees 2019 loss to the Chargers in London. Giants coach Pat Shurmur went for it down 20-12 and also failed in a 23-20 loss to the Falcons. Ravens coach John Harbaugh was considering it but played for overtime and lost when Justin Tucker missed the “rst extra point of his career in a 24-23 loss to the Saints. In Week 5, Eagles coach Doug Pederson went for the 2-point conversion trailing by eight points and was successful. Philadelphia ended up losing to Minnesota but was in position to win the game with a touchdown and extra point after converting. Teams have a higher percentage of winning down six instead of down seven. Shurmur followed the same logic and more coaches might follow the trend in 8-point games because the success rate for 2-point conversions is nearly 60 percent and they could try again and get the tie on the next touchdown. Vrabels decision was the toughest because kicking an extra point to send the game into overtime is the safer choice. However, that doesnt always work out as Harbaugh found out with a kicker who had been perfect to that point. Heres a look inside more numbers going into Week 8:Uphill battleBad news for the 14 teams with losing records. Since the current playoff format was introduced in 1990, 88 percent of teams who made the playoffs had a winning record through Week 7.Adams markVikings receiver Adam Thielen has at least 100 yards receiving in each of Minnesotas “rst seven games this season, tying Charley Hennigan, who did it to start the 1961 season with Houston. Only Calvin Johnson had eight straight 100-yard receiving games at any point during a season. Thielen has 67 catches for 822 yards and “ve touchdowns.Texan turnaroundThe Houston Texans are the sixth team since 1970 to win four straight games following an 0-3 start.Topping T.O.Cardinals receiver Larry Fitzgerald needs 135 yards receiving to surpass Hall of Famer Terrell Owens (15,934) for second on the all-time list behind Jerry Rice.Gores grindColts running back Frank Gore is 105 scrimmage yards away from passing Hall of Famer Barry Sanders (18,190) for sixth on the all-time list. Rice is also “rst in that category.Nail-bitersSixty-one games have been decided by one score and at least one game has reached overtime in each of the “rst seven weeks.2 is the new 1 in the NFL; 2-point conversion tries are up AP PHOTOBaltimore Ravens kicker Justin Tucker, left, walks o the “eld after missing a point-after attempt to cost the Ravens the game against the New Orleans Saints. By MATT SCHOCHASSOCIATED PRESSALLEN PARK, Mich. „ Damon Harrison took the “eld Thursday for his new team, where he will be asked to help solve the defensive woes against the run for the Detroit Lions. The trade for the defensive tackle was announced Thursday by the teams. Detroit will send a draft pick to the New York Giants. Just as in New York, Harrison wore his No. 98 with the Lions on Thursday, practicing on the same “eld as he did during a joint Lions and Giants session in August. To make room for SnacksŽ Harrison, the Lions released defensive tackle Sylvester Williams. Williams was acquired as a free agent this offseason and had six tackles in six games for Detroit. The 29-year-old Harrison spent the past three seasons with the Giants. He began his career with the Jets in 2012 after being undrafted out of William Penn. He was a 2016 All-Pro selection. Harrison joined the Giants as a free agent in 2016, signing a “ve-year, $46 million contract. The seven-year veteran never missed a game in his 2 years, starting 39 times. He had 31 tackles and a forced fumble this season. The Lions (3-3) host Seattle on Sunday. They have the 30th-ranked rush defense in the NFL, allowing 139.3 yards per game. The defensive line has been without end Ziggy Ansah for all but the opener. Harrison will be reunited with two New York defensive teammates from last season, defensive end Romeo Okwara and linebacker Devon Kennard. This is the Giants second trade this week. They sent cornerback Eli Apple, a 2016 “rst-round selection, to New Orleans for two picks on Tuesday. The Giants (1-6), who have four wins in their past 23 regular-season games, host Washington on Sunday. New York also waived offensive tackle Ereck Flowers, its 2015 “rstround pick, on Oct. 9.Lions acquire defensive tackle Damon Harrison from Giants By MARK LONGAP SPORTS WRITERJACKSONVILLE „ The Jacksonville Jaguars are counting on newcomer Carlos Hyde to help veteran Blake Bortles. The Jaguars (3-4) believe Hydes physical running style will pay immediate dividends, especially for their embattled quarterback. People are brought here or drafted and developed here to play a certain type of football,Ž coach Doug Marrone said. Not to say that we cant play any other way, but thats what we have worked on. If we can play to the identity that we want to play, then we feel that will help us become a better team and start winning some games.Ž Jacksonville acquired Hyde from Cleveland last week in exchange for a “fth-round draft pick and expects the Browns leading rusher to play a signi“cant role against Philadelphia (3-4) in London. Bortles could be the bene“ciary. The “fth-year pro has really struggled the last three weeks, turning the ball over eight times and throwing just two touchdown passes. He fumbled twice in last weeks 20-7 loss to Houston leading to 10 points and his benching. Cody Kessler “nished the game, but was sacked four times in “ve drives, fumbled once and threw an interception. Marrone opened up the quarterback job following the game, but decided less than 24 hours later to stick with Bortles The coach made it clear that he doesnt see Bortles as the only problem. Injuries have been the main culprit, with Jacksonville down two left tackles, two tight ends, two running backs and receiver. Receivers also have dropped passes, and the offensive line has been shaky at best. The entire offense was built around Leonard Fournette, a physical runner who sets the tone and takes pressure off Bortles and the passing attack. Without him, the Jaguars have looked lost on that side of the ball. Hyde should help. I run angry, downhill, smash-mouth football,Ž said Hyde, who has 382 yards rushing and “ve touchdowns this season. Thats been my game ever since I started playing this game, so I think Ill “t in perfect here.Ž The Jaguars are counting on it. You can never replace a guy like Fournette, but if theres anybody who can do so, you look at a guy like him,Ž safety Tashaun Gipson said. You talk about a physical, angry, downhill runner. He leaves the games and you look up and he had 85 (yards) on a day, a physical, tough 85. Thats the type of mentality that you want to bring. Thats what helps this offense thrive. I dont know what can happen and what spark he may bring, but Im hoping its a spark that we need. Obviously, this team can de“nitely use a spark. I hope they give him the ball many, many times. I had to tackle him, so good luck to the guys in Philly that got to tackle him.Ž The Jaguars pushed Bortles weekly media session to Friday in London, where he gets his “rst chance to talk about regaining the starting job for the second time in 14 months. Marrone also benched Bortles during the 2017 preseason, only to name him the starter nine days later. Fournette and the ground game was a big key to Bortles success last season, especially in the postseason. The Jags hope Hyde will have the same effect on him. I believe in him, I always have,Ž team captain and defensive end Calais Campbell said. Hes earned that right. I know as of late he hasnt been playing as good as he could, but earlier this year he was playing some really good ball. I see it in him all the time. Hes hot and cold like anybody else. Hopefully we can get him on a hot streak here and turn this corner. When hes doing it well, its nice to watch and nice to see and he sparks the whole team; the defense feeds off it.ŽJaguars counting on Hyde to recapture identity, help Bortles AP PHOTONewly-acquired Jacksonville Jaguars running back Carlos Hyde talks with teammate Leonard Fournette as they watch from the sidelines during the “rst half against the Houston Texans. By BARRY WILNERAP PRO FOOTBALL WRITERThe NFL “red down judge Hugo Cruz on Thursday for inadequate performance, a person familiar with the “ring tells The Associated Press. Cruz is in his fourth season as an NFL of“cial. The person spoke on condition of anonymity because the league has not publicly announced the move. Cruz, a part of referee Carl Cheffers crew, was involved in a missed call in the Chargers-Browns game that led to a Los Angeles touchdown on Oct. 14. Chargers tackle Russell Okung false-started on the play and nothing was called. The NFL Referees Association said it would challenge the “ring. The NFL has a troubling history of knee-jerk reactions with an eye on public relations, and clearly it has not learned from past mistakes,Ž NFLRA Executive Director Scott Green, a former referee, said in a statement. The NFLRA will protect the collectively bargained rights of all of“cials and will challenge this reckless decision through the grievance process.Ž Cruzs firing was first reported by FootballZebras.com, a website dedicated to officiating which said its the first in-season firing by the league of an official because of performance in the Super Bowl era. There has been a wave of criticism of of“ciating this season by team executives, coaches, players and the media.AP source: NFL fires down judge Cruz for poor performance AP PHOTOThen-New York Giants defensive tackle Damon Harrison (98) sacks Jacksonville Jaguars quarterback Blake Bortles.

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 26, 2018 TODAY / TONIGHTA t-storm in the afternoon Some rain and a t-stormHIGH 86 LOW 7355% chance of rain 55% chance of rainLess humid with some sun returning83 / 6120% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny; pleasant, low humidity81 / 590% chance of rain SUNDAYNice with plenty of sun85 / 590% chance of rain MONDAYBeautiful with plenty of sunshine85 / 645% chance of rain WEDNESDAYPleasant with plenty of sunshine83 / 610% chance of rain TUESDAY 1 2 2 3 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 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 VENICE808593929084Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.60Ž Normal month to date 2.52Ž Year to date 58.88Ž Normal year to date 46.55Ž Record 0.33Ž (2008) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 1.50Ž Normal month to date 3.08Ž Year to date 40.26Ž Normal year to date 45.85Ž Record 0.33Ž (1968) High/Low 86/66 Normal High/Low 85/65 Record High 90 (2010) Record Low 45 (2006) High/Low 87/68 High/Low 84/68 Normal High/Low 83/64 Record High 91 (1996) Record Low 47 (2006)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 A pr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 A ug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 2.60 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 58.88 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 Sat.Apalachicola 80 58 t 73 57 pc Bradenton 85 73 t 78 63 pc Clearwater 84 73 t 77 66 pc Coral Springs 89 74 pc 88 66 pc Daytona Beach 85 62 t 76 54 pc Fort Lauderdale 89 74 pc 88 68 s Fort Myers 86 74 pc 83 64 c Gainesville 83 60 t 73 48 pc Jacksonville 85 59 t 74 49 pc Key Largo 85 77 pc 85 71 pc Key West 87 80 s 86 76 s Lakeland 86 69 t 78 56 pc Melbourne 89 71 t 83 59 pc Miami 90 73 pc 89 69 s Naples 86 76 pc 84 68 pc Ocala 83 62 t 76 49 pc Okeechobee 87 71 t 84 58 pc Orlando 86 68 t 79 57 pc Panama City 78 58 r 72 59 pc Pensacola 71 54 pc 71 56 s Pompano Beach 89 74 pc 89 67 s St. Augustine 85 61 t 74 54 pc St. Petersburg 85 73 t 79 64 pc Sarasota 85 73 t 80 63 pc Tallahassee 80 56 t 71 50 pc Tampa 85 72 t 79 61 pc Vero Beach 88 71 t 85 61 pc West Palm Beach 89 73 pc 87 66 pc 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 3:42a 11:22a 5:44p 10:40p Sat. 4:12a 12:09p 6:42p 11:05p Today 2:19a 9:38a 4:21p 8:56p Sat. 2:49a 10:25a 5:19p 9:21p Today 1:03a 8:38a 3:49p 7:36p Sat. 1:24a 9:27a 5:01p 7:50p Today 4:14a 11:51a 6:16p 11:09p Sat. 4:44a 12:38p 7:14p 11:34p Today 12:34a 8:17a 2:36p 7:35p Sat. 1:04a 9:04a 3:34p 8:00p SSW 6-12 0-1 Light SW 10-20 3-5 ModerateFt. Myers 86/74 part cldy none Punta Gorda 88/73 storms afternoon Sarasota 85/73 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 TABLELast Oct 31 New Nov 7 First Nov 15 Full Nov 23 Today 8:39 p.m. 9:19 a.m. Saturday 9:28 p.m. 10:21 a.m. Today 7:34 a.m. 6:50 p.m. Saturday 7:35 a.m. 6:49 p.m. Today 7:25a 1:12a 7:51p 1:38p Sat. 8:23a 2:09a 8:51p 2:37p Sun. 9:25a 3:11a 9:54p 3:39p Monterrey 72/59 Chihuahua 75/49 Los Angeles 86/62 Washington 53/51 New York 53/47 Miami 90/73 Atlanta 60/51 Detroit 55/43 Houston 74/55 Kansas City 58/42 Chicago 52/44 Minneapolis 53/45 El Paso 74/53 Denver 68/45 Billings 67/48 San Francisco 71/54 Seattle 61/45 Toronto 49/40 Montreal 43/29 Winnipeg 49/39 Ottawa 42/28 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: 10/26/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 66 45 s 69 46 s Anchorage 48 40 c 48 38 sh Atlanta 60 51 r 62 46 pc Baltimore 53 48 r 58 45 r Billings 67 48 pc 60 32 sh Birmingham 63 48 r 63 44 pc Boise 70 48 pc 69 51 pc Boston 52 42 pc 52 50 r Buffalo 53 38 c 45 37 r Burlington, VT 45 33 pc 43 37 sn Charleston, WV 52 44 r 52 44 sh Charlotte 52 43 r 65 44 pc Chicago 52 44 c 55 41 c Cincinnati 51 43 r 52 41 c Cleveland 55 43 c 51 41 r Columbia, SC 61 49 r 68 46 pc Columbus, OH 53 43 r 53 41 c Concord, NH 48 29 pc 43 38 r Dallas 71 56 s 80 59 s Denver 68 45 pc 75 40 s Des Moines 55 42 c 63 44 pc Detroit 55 43 c 50 38 sh Duluth 48 42 sh 49 42 c Fairbanks 43 26 c 36 27 c Fargo 56 37 c 54 37 pc Hartford 53 37 pc 50 45 r Helena 63 45 c 58 32 pc Honolulu 86 76 pc 86 76 c Houston 74 55 s 80 60 s Indianapolis 50 41 r 54 40 c Jackson, MS 63 47 pc 70 51 s Kansas City 58 42 pc 69 47 s Knoxville 57 48 r 55 43 c Las Vegas 84 60 s 86 61 s Los Angeles 86 62 s 85 61 s Louisville 55 45 r 58 44 c Memphis 59 47 pc 65 51 pc Milwaukee 52 43 c 53 42 c Minneapolis 53 45 sh 56 43 c Montgomery 68 51 pc 66 46 pc Nashville 58 48 r 57 43 c New Orleans 71 57 pc 75 62 s New York City 53 47 pc 54 49 r Norfolk, VA 62 59 r 67 53 c Oklahoma City 68 48 s 77 54 s Omaha 62 42 pc 70 47 s Philadelphia 54 48 r 57 47 r Phoenix 88 63 s 90 66 s Pittsburgh 52 41 r 48 41 r Portland, ME 47 32 s 44 40 r Portland, OR 63 47 sh 65 54 c Providence 51 39 pc 55 49 r Raleigh 53 47 r 64 46 c Salt Lake City 67 48 s 71 50 pc St. Louis 53 42 r 60 47 pc San Antonio 78 56 pc 81 60 s San Diego 78 63 s 78 62 s San Francisco 71 54 pc 69 55 pc Seattle 61 45 sh 58 50 c Washington, DC 53 51 r 59 51 r Amsterdam 54 41 r 52 39 sh Baghdad 87 58 pc 74 54 s Beijing 57 36 s 63 42 s Berlin 56 41 pc 49 36 pc Buenos Aires 67 51 pc 70 55 pc Cairo 77 60 s 78 63 s Calgary 57 33 c 54 30 pc Cancun 86 70 s 87 73 pc Dublin 48 33 pc 44 36 sh Edmonton 56 34 pc 52 25 pc Halifax 40 33 c 46 44 r Kiev 48 38 sh 56 44 r London 52 36 pc 47 41 pc Madrid 69 49 t 54 37 t Mexico City 75 57 pc 68 55 t Montreal 43 29 s 41 33 r Ottawa 42 28 c 41 30 sn Paris 56 36 pc 51 39 pc Regina 53 29 c 50 25 sh Rio de Janeiro 80 73 t 85 71 t Rome 73 62 t 75 63 t St. Johns 47 32 pc 46 32 pc San Juan 87 73 pc 86 76 pc Sydney 70 59 s 76 59 pc Tokyo 69 62 pc 73 58 sh Toronto 49 40 c 46 31 r Vancouver 57 43 pc 56 46 pc Winnipeg 49 39 c 47 36 shHigh .................. 88 at Opa Locka, FLLow ........... 8 at Bodie State Park, CA(For the 48 contiguous states yesterday)78On October 26, 1886, the 40-day dry spell in Charlotte, N.C., ended. This is the citys longest dry spell on record. Q: What causes the stars to twinkle?A: The light being distorted as it passes through the Earths atmosphere. 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 86/73 87/71 87/72 87/73 86/70 87/68 87/71 87/71 87/71 85/72 85/73 85/77 85/74 86/74 86/71 88/73 87/73 87/72 87/72 86/69 87/69 86/68 86/68 85/73 86/70 84/74 85/75 85/73 87/71 86/71 85/73 86/69 85/73 84/73 85/77 86/75 86/74 86/73Forecasts and graphics provided by AccuWeather, Inc. 2018 TENNIS: WTA FINALSBy SANDRA HARWITTASSOCIATED PRESSSINGAPORE „ Caroline Wozniacki was diagnosed with rheumatoid arthritis before the U.S. Open, the Danish tennis player revealed at the WTA Finals on Thursday. She made the announcement after being eliminated from the year-end competition following a 5-7, 7-5, 6-3 loss to Elina Svitolina in her third round-robin match. It turns out that I have an autoimmune disease, rheumatoid arthritis, which goes in and attacks your joints,Ž she said. When the body has a lot of ”uids in it and you swell up, you get tired, you get exhausted, all these things. In the beginning, it was a shock. You feel like youre the “ttest athlete out there. Thats what Im known for, and all of a sudden you have this to work with.Ž The 28-year-old Wozniacki won her “rst Grand Slam title at the 2018 Australian Open. She brie”y recaptured the No. 1 ranking after a six-year wait. After Wimbledon in July, she thought she had the ”u while on vacation. Her legs hurt when she started playing again. In August in Montreal, she woke up one morning and couldnt lift her arms above her head. Wozniacki thought she may have glandular fever, but the doctor said she was “ne. However, she was certain something was wrong and went for more in-depth testing. She won her third title of the year in Beijing three weeks ago. She said it was initially important to keep the diagnosis a secret. I didnt want to talk about it, obviously, during the year because I didnt want to give anyone the edge or thinking that Im not feeling well,Ž she said. You learn how to just cope after matches. Some days you wake up and you cant get out of bed, and you just have to know thats how it is, but other days youre “ne. You dont even feel like you have it. I didnt want to look it up, I didnt want to Google it, because if you Google stuff you feel like youre going to die,Ž Wozniacki added with a smile.ŽFormer No. 1 Wozniacki has rheumatoid arthritis AP PHOTOSElina Svitolina of the Ukraine, left, greets by Caroline Wozniacki of Denmark after their womens singles match at the WTA tennis “nals in Singapore, Thursday. Caroline Wozniacki of Denmark waves after as she leaves competing against Elina Svitolina of the Ukraine at the WTA tennis “nals. was just 46 in the “rst inning for Game 2, and the Dodgers bats were cold again „ their last 16 hitters retired in order. No team has overcome a 2-0 Series de“cit since 1996, when the Yankees lost twice at home to Atlanta before sweeping three games on the road and winning Game 6 in New York Weve got a tough road ahead of us, man,Ž Matt Kemp said Ryan Madson was unusually open about how out of sorts the Dodgers were on late October nights in the Northeast. Last night in the bullpen, we had a couple of heaters going,Ž he said before Game 2. It was warm out there, but to get up and move around, I didnt feel as gummy as usual when its 75, 80 degrees. So Im going to make that adjustment tonight, move around a little bit more. Im going to tell the guys who didnt pitch last night, just move around a little bit more than usual, move your knee joints. But maybe theyre young and they dont feel it.Ž No matter what, Los Angeles will be unable to win its “rst title at home since 1963. But even if the Dodgers take at least two of three to force the Series back to Boston, they would still have to win at least once at quirky, noisy Fenway. There is no sign they can warm to the task.SERIESFROM PAGE 1 AP PHOTOLos Angeles Dodgers Hyun-Jin Ryu (99) is relieved by Los Angeles Dodgers manager Dave Roberts during the “fth inning.team combined their strong showing in the 200-yard freestyle relay, leading for much of the race before “nishing third out of 12 teams. The Tarpons wont know exactly which times will earn them advancement to the Regional meet until all the district tournaments are complete, but Thursdays results should qualify Charlotte for several races at Regionals. I feel like we did pretty good today,Ž Hacker said. I didnt see anyone struggle. We just have to become closer and even more like a team (before regionals).Ž Charlotte will compete in the 3A Regionals at the Florida Gulf Coast University Aquatics Center in Estero on Nov. 3.TITLEFROM PAGE 1SUN PHOTO BY CHRISTOPHER BLAKECharlottes Melody Stelmaszek swims in Event 3 Heat 4 of Thursdays District 9 Class 3A Girls 200 Yard Freestyle Championship held at South County Regional Park. Stelmaszek “nished “rst in her heat. adno=3622740-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/29/18 Course Totally Renovated!! with this ad $49 GOLF Includes Sleeve of Balls NPS

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 6.50 220 6.84 -24.0AAR AIR .30 .7 83 51.52 36.46 235 45.44 +15.7tABB Ltd ABB .76e 3.8 ... 28.67 19.85 2914 19.81 -26.1ABM ABM .70 2.3 19 44.70 28.17 514 30.15 -20.1ADT Inc n ADT ... ... ... 9.84 6.93 1479 7.49 -4.2AES Corp AES .52 3.5 11 15.39 9.86 7674 14.71 +35.8AFLAC s AFL 1.04 2.5 13 48.19 41.41 4443 42.19 AG MtgeIT MITT 2.00f 11.6 9 19.95 16.31 75 17.25 -9.3AG Mtg pfA MITTpA 2.06 8.2 ... 26.00 24.88 3 25.16 -.7AG Mtg pfB MITTpB 2.00 8.0 ... 25.79 24.50 4 25.04 -1.1AGCO AGCO .60 1.2 22 75.95 50.01 636 50.60 -29.2AH Belo AHC .32 6.9 ...dd 5.80 4.25 11 4.65 -3.1AK Steel AKS ... ... 19 6.80 4.00 22899 4.22 -25.4AMC Ent AMC .68 3.6 ...dd 21.45 10.80 2243 18.71 +23.9AMCON DIT .72 .9 19 100.00 77.00 84.00 -14.2AMN Hlth AMN ... ... 20 68.20 37.71 557 50.79 +3.1ARC Docu ARC ... ... 16 4.84 1.62 163 2.33 -8.6ASA Gold ASA .04e .5 ...q 12.18 8.18 152 8.86 -21.7tAT&T Inc T 2.00 6.7 6 39.32 30.13 76717 29.98 -22.9tAT&T 66 n TBB ... ... ... 26.72 23.95 152 23.85 -8.6A10 Ntwks ATEN ... ... ...dd 8.25 5.51 395 5.69 -26.3AU Optron AUO .18e ... ... 4.76 3.40 536 3.73 +.8AVX Cp AVX .46 2.9 ...cc 21.48 14.51 697 15.82 -8.6AXA EqH n EQH .13p ... ... 23.21 19.87 1520 20.17 -5.7AZZ Inc AZZ .68 1.6 18 56.05 39.50 195 42.64 -16.6Aarons AAN .12 .3 10 56.00 34.29 1403 43.89 +10.1AbbottLab ABT 1.12 1.7 29 74.15 53.61 8805 67.67 +18.6AbbVie ABBV 3.84 4.7 15 125.86 79.26 9172 81.73 -15.5AberFitc ANF .80 4.3 11 29.69 11.62 2296 18.41 +5.6AbdAsPac FAX .42 10.6 ...q 5.15 3.93 422 3.98 -18.4tAbdAustEq IAF .70e 13.5 ...q 6.77 5.22 58 5.19 -18.5AbdnChile CH .58e 9.2 ...q 9.64 6.20 159 6.32 -29.2AbdGlbInc FCO .84 10.2 ...q 9.48 7.80 31 8.25 -6.5AbdEMSmC 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 .8 ...q 9.89 7.37 18 7.39 -18.1AbdnLatA 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 29.67 21.34 892 27.84 +1.8Accenture ACN 2.92 1.9 25 175.64 138.05 2095 156.92 +2.5AccoBrds ACCO .24 2.4 17 14.63 9.59 616 10.14 -16.9tAcmeU ACU .44 2.7 18 25.55 16.04 51 16.50 -29.5AcornInt rs ATV ... ... ... 38.86 13.50 11 24.30 +37.7ActiniumP ATNM ... ... ...dd .87 .33 1370 .69 +4.5Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.05 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 7 20.65 -3.4Actuant ATU .04 .2 ...dd 31.00 21.50 322 23.55 -6.9Acuity AYI .52 .4 14 186.99 109.98 324 119.29 -32.2Acushnet n GOLF ... ... ... 27.87 16.91 178 23.74 +12.6AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 329 15.28 +1.7AdamsNR PEO 1.32e 1.1 ...q 21.48 17.27 99 17.59 -11.3AdmRsc AE .88 2.2 ...dd 50.59 35.81 13 40.79 -6.2Adecaogro AGRO ... ... ... 10.91 6.93 390 7.70 -25.5tAdient n ADNT 1.10 3.7 ... 86.27 28.48 1522 29.50 -62.5AdtalemGl ATGE .36 .7 19 56.45 30.71 634 48.04 +14.2AdvAuto AAP .24 .1 29 171.50 78.81 1350 163.17 +63.7AdvDisp n ADSW ... ... ... 27.93 21.50 604 25.54 +6.7AdvDrainS WMS .32 1.2 23 33.50 18.15 212 26.90 +12.8tAdvansx n ASIX ... ... ... 46.51 26.89 151 27.79 -33.9AdvClayCv AVK 1.13 8.0 ...q 16.50 13.93 161 14.05 -11.6AdvClEnh LCM .84 10.9 ...q 8.74 7.65 7.74 -7.1AdSDorWr AADR .32e .7 ...q 64.00 45.84 97 46.40 -21.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 18.80 16 18.97 -11.6AdvSh ef n CWS ... ... ... 32.47 29.42 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 35.22 +.6AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 1 49.42 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.04 0 99.44 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 12 47.84 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 30.52 -1.0Adv GlEch n GIVE ... ... ... tAdvDblLine DBLV .47e .7 ...q 75.63 63.22 8 63.70 -10.8AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.00 0 24.98 -3.5tAdMadIntl FWDI .37e 1.5 ...q 33.10 25.54 1 25.40 -18.2AdMadDm FWDD .18e .4 ...q 57.19 49.63 0 50.39 -5.8AdvActBear HDGE ... ... ...q 8.58 7.22 1306 8.17 +4.2Aecom ACM ... ... 11 39.90 29.94 709 30.40 -18.2AegeanMP ANW .08 7.9 3 5.10 .60 529 1.01 -76.5Aegon AEG .25e 4.2 ... 7.48 5.80 1072 5.93 -5.9Aegon cap AEH 1.59 6.3 ... 26.52 25.00 34 25.38 -1.7Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 15 25.50 -1.7Aegon t AEB .77 3.3 ... 25.49 22.47 18 23.00 -4.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.29 1814 49.64 -5.6Aerocntry ACY ... ... 3 17.34 12.05 1 14.46 -5.1AerohiveN HIVE ... ... ...dd 6.50 3.54 184 3.97 -31.9AerojetR AJRD ... ... ...dd 37.70 24.41 583 30.57 -2.0Aetna AET 2.00 1.0 19 206.66 159.23 4081 196.07 +8.7AffilMgrs AMG 1.20 1.0 9 216.99 115.42 499 118.38 -42.3Agilent A .60 1.0 74 75.00 60.42 3318 62.61 -6.5Agnico g AEM .44 ... 43 49.80 32.18 4448 35.39 -23.4AgreeRlt ADC 2.16 3.8 29 57.49 43.74 510 56.85 +10.5Air Inds AIRI .60 46.9 ... 1.95 1.27 23 1.28 -24.3AirLease AL .40 1.0 5 50.70 37.63 2165 38.76 -19.4AirProd APD 4.40 2.9 23 175.17 148.63 1293 151.48 -7.7AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.8 7 25.30 18.94 248 19.31 -17.4AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 23.10 24 24.73 -7.0AlamoGp ALG .44 .5 22 120.58 80.12 46 82.06 -27.3AlamosGld AGI .02 .5 ... 7.09 4.06 2274 4.36 -33.0AlaskaAir ALK 1.28 2.0 8 79.89 57.53 2672 63.06 -14.2AlbnyIn AIN .68 1.0 29 82.20 55.80 157 65.66 +6.9Albemarle ALB 1.34f 1.4 15 144.99 86.75 1136 95.41 -25.4tAlcoa Cp AA ... ... 17 62.35 34.04 3179 34.56 -35.8tAlexB Inc ALEX .28 1.4 27 29.99 19.52 266 19.73 -28.9Alexanders ALX 18.00 5.4 ... 436.80 323.11 4 332.82 -15.9AlexREE ARE 3.72 3.0 31 134.37 114.00 406 124.66 -4.5AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.12 1 34.07 -7.9tAlexcoR g AXU ... ... ... 1.79 1.00 471 .94 -40.9AlgonPw n AQN .51f ... ... 11.34 9.45 156 10.16 -9.0Alibaba BABA ... ... 43 211.70 135.14 13596 144.60 -16.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.12 .63 213 .76 -79.3AllegCp Y ... ... ...cc 659.88 549.00 59 583.12 -2.2AllegTch ATI ... ... ...dd 30.25 21.02 2066 25.77 +6.8Allegion ALLE .84 1.0 ... 92.87 73.85 1570 82.94 +4.2Allergan AGN 2.88 1.6 11 197.00 142.81 2225 180.29 +10.2Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 204 76.38 +2.7AlliCAMun AKP .70 5.2 ...q 14.11 12.49 16 13.38 -1.5AlliData ADS 2.28 1.1 12 278.33 192.02 419 202.66 -20.0AlliBNtlMu AFB .75 6.2 ...q 13.92 11.80 79 11.99 -10.5AlliBGlbHi AWF .84 7.5 ...q 13.12 11.15 297 11.16 -12.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 31.24 24.01 389 29.12 +16.2AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1871 43.52 +2.1AlliGlCvInc NCV .78 12.1 ...q 7.28 6.31 196 6.46 -8.1AlliGblCv2 NCZ .69 12.2 ...q 6.38 5.56 226 5.66 -8.9tAlliNFJDv NFJ 1.20 10.0 ...q 13.81 11.89 578 12.05 -7.7AlliGlEqCv NIE 1.52 7.5 ...q 23.96 19.47 254 20.22 -4.3Allz24Tgt n CBH ... ... ... 9.84 8.68 155 8.85 -2.7AllnzgDI&Cv ACV 2.00 9.2 ...q 25.31 20.34 68 21.80 -.2AlldCap47 AFC 1.72 6.8 ... 26.31 25.08 12 25.26 -.9AllisonTrn ALSN .60 1.4 16 53.76 37.41 1208 44.15 +2.5Allstate ALL 1.84 2.0 14 105.36 88.29 1854 92.85 -11.3Allstat pfA ALLpA 1.41 5.6 ... 26.20 23.67 19 25.04 -2.2Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.54 14 25.09 -4.4Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 8 25.46 -3.5Allstat pfE ALLpE 1.66 6.5 ... 27.29 25.27 63 25.36 -3.4Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.11 35 25.65 -3.6tAllyFincl ALLY .60 2.4 11 31.29 24.42 6139 25.01 -14.2AlmadM n AAU ... ... ... 1.15 .49 246 .58 -44.2AlpUSQVal QVAL 1.35e 4.8 ...q 33.51 26.74 6 27.87 -9.2 tAlpValuIntl IVAL 1.35e 5.0 ... 35.03 27.03 6 27.06 -18.1AlpMoIntQ IMOM ... ... ...q 33.00 24.67 6 24.87 -18.1AlpMoUSQ QMOM ... ... ... 34.35 27.60 7 28.36 -.9tAlpArcVl n VMOT ... ... ... 31.39 25.64 7 25.87 -10.7AlphaPro APT ... ... 17 4.25 3.15 13 3.40 -15.0AlpGDDiv AGD .78 7.7 ...q 11.55 10.18 10.19 -5.7AlpGPPrp AWP .60 9.8 ...q 6.98 5.99 6.13 -9.1AlpTotDiv AOD .69 8.0 ...q 10.03 8.65 8.67 -8.4AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.51 -5.4AlpsEqSect EQL 1.83e 2.7 ...q 73.82 65.11 1 68.78 -1.1AlpDisrTc n DTEC ... ... ... 30.48 24.40 9 25.64 +1.7AlpBzSoMed BUZ ... ... ... 39.28 30.28 3 34.86 +8.8AlpsRivFlex RFFC ... ... ... 36.59 30.68 29 32.76 -5.7Alps RivDiv RFDA ... ... ... 34.12 29.89 24 30.52 -3.6AlpRvrCare RFCI ... ... ... 26.24 23.54 36 23.61 -4.4AlpRivUncn RFUN ... ... ... 26.43 24.79 9 24.86 -4.6AlpSprtJG SGDJ ... ... ...q 34.60 22.99 13 23.89 -28.9AlpMedBrk SBIO ... ... ...q 39.61 29.15 104 33.85 +3.2AlpSprotG SGDM .12e .8 ...q 22.54 14.69 46 15.61 -24.6AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.42 1 35.37 -2.4AlpEDvDg EDOG .73e 3.6 ...q 27.38 20.17 3 20.54 -19.2AlpAlerEn ENFR 1.35e 6.5 ...q 24.16 19.24 4 20.62 -10.7tAlpIntDvDg IDOG 1.47e 5.9 ...q 30.26 24.85 41 24.85 -13.3AlpBarr400 BFOR .25e .6 ...q 46.25 38.95 13 39.48 -5.1AlpRivStInc RIGS .30e 1.2 ...q 25.46 24.22 79 24.26 -3.6AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 236 43.38 -5.3AlpAlerMLP AMLP 1.35e 13.5 ...q 11.89 9.01 20121 10.03 -7.0Alteryx n AYX ... ... ... 63.18 21.15 1165 46.51 +84.1Altice n ATUS ... ... ...dd 23.66 14.60 5427 16.38 -14.1AltisrcAst AAMC ... ... ...dd 88.25 47.00 0 47.97 -41.2AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.1 20 74.38 53.91 7824 63.16 -11.6AlumChina ACH ... ... ... 21.79 9.20 43 9.61 -46.4ATrFn pfA AFSIpA 1.69 10.5 ... 24.30 13.56 22 16.03 -22.2AmTrF pfB AFSIpB 1.81 11.0 ... 25.23 12.92 2 16.40 -25.0AmTrF pfC AFSIpC 1.91 11.2 ... 25.00 14.63 6 17.09 -24.0AmTrF pf F AFSIpF ... ... ... 23.46 13.64 28 16.16 -21.3AmTrF pfE AFSIpE ... ... ... 25.71 14.68 4 17.10 -25.4AmTrFn 7.5 AFST ... ... ... 26.94 23.10 6 24.15 -6.7AmTrFn 55 AFSS 1.81 7.8 ... 26.00 20.61 16 23.20 -7.2AmTrF pfD AFSIpD 1.88 11.3 ... 24.80 14.29 5 16.61 -25.1AmberRd AMBR ... ... ...dd 10.41 6.14 87 8.94 +21.8tAmbev ABEV .05e 1.2 7 7.43 4.19 76548 4.04 -37.5AmbowEd n AMBO ... ... ... Ameren AEE 1.90f 2.9 23 67.23 51.89 1870 65.69 +11.4Ameresco AMRC ... ... 21 15.35 7.60 80 12.60 +46.5AMovilL AMX .17e 1.2 21 19.91 13.99 3063 14.52 -15.3AmMovl A AMOV ... ... ... 19.87 13.98 0 14.38 -15.4AmAssets AAT 1.08f 2.9 24 39.99 30.62 525 37.69 -1.4AmAxle AXL ... ... 4 20.27 13.96 2319 15.08 -11.5AmCampus ACC 1.84 4.5 53 43.86 34.52 772 40.83 -.5AEagleOut AEO .55 2.4 16 29.88 12.51 4316 22.57 +20.1AEP AEP 2.48 3.4 18 78.07 62.71 5291 73.54 AEqInvLf AEL .24f .8 13 38.56 27.06 373 31.05 +1.0AmExp AXP 1.56f 1.5 15 111.77 87.54 3378 103.60 +4.3AFnclGrp AFG 1.60f 1.6 17 121.69 98.48 237 99.80 -8.1AFnclGp 54 AFGE 1.56 6.2 ... 26.92 24.93 8 25.24 -3.7AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 10 25.08 -4.3AHm4Rent AMH .20 .9 ... 23.34 18.39 2648 21.20 -2.9AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.9 ... 27.53 23.36 14 23.58 -13.9AHm4R pfE AMHpE 1.59 6.8 ... 27.53 22.80 20 23.52 -12.2AH4Rn pfG AMHpG 1.47 6.7 ... 26.38 21.50 1 21.87 -13.1AHm4R pfF AMHpF ... ... ... 26.27 21.43 8 21.99 -14.0AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9tAmIntlGrp AIG 1.28 3.0 ...dd 65.42 42.17 9843 42.38 -28.9AMidstrm AMID .41 6.7 ...dd 15.25 5.30 647 6.15 -53.9AmrRlty ARL ... ... ...dd 21.57 8.90 5 13.76 +7.1AmRenAs n ARA ... ... ... 24.07 9.91 101 18.21 +4.7AmShrd AMS ... ... 15 3.95 2.25 12 3.14 +20.9AmStsWtr AWR 1.02 1.7 37 63.20 50.06 240 61.32 +5.9AmTower AMT 3.16f 2.1 44 155.28 130.37 2628 153.51 +7.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5tAVangrd AVD .08 .5 ...cc 24.00 15.55 41 15.76 -19.8AmWtrWks AWK 1.82 2.0 39 92.79 76.04 1093 89.93 -1.7AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 25.54 23.28 571 24.75 Amerigas APU 3.80 9.7 32 48.37 38.67 160 39.15 -15.3Ameriprise AMP 3.60 2.9 10 183.90 121.97 1345 126.19 -25.5AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2681 85.72 -6.6Ametek AME .56f .8 28 81.92 65.22 1554 66.43 -8.3AmiraNatF ANFI ... ... ... 6.14 .75 202 .76 -81.8tAmpco AP ... ... ...dd 18.35 4.10 43 4.17 -66.4Amphenol APH .92 1.1 33 97.56 80.42 2404 86.05 -2.0AmpioPhm AMPE ... ... ... 4.95 .35 451 .47 -88.5AmpSrLn n YESR ... ... ... 28.57 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 4 28.53 -1.6AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7tAmpliph rs APHB ... ... ...dd 2.05 .30 385 .31 -69.6Amrep AXR ... ... ... 9.88 6.50 6 6.73 -4.1Anadarko APC 1.00 1.7 69 76.70 46.75 4191 59.63 +11.2Anadrk 18 AEUA 3.75 11.4 ... 39.35 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 9.5 22 55.21 40.66 699 43.25 -6.4Anf DvAlt n DALT ... ... ... 10.90 9.62 15 9.72 -4.3AnglogldA AU ... ... ... 12.00 7.08 6662 9.66 -5.2tABInBev BUD 3.19e 4.3 18 125.68 81.87 9472 74.54 -33.2Anixter AXE ... ... 14 88.85 56.25 165 64.74 -14.8Annaly NLY 1.20e 12.0 11 12.37 9.77 9289 10.00 -15.9Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 4 25.31 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 19 25.22 -.6Annaly pfG NLYpG 1.63 6.9 ... 24.86 23.35 64 23.69 -4.4Annaly pfF NLYpF ... ... ... 26.59 24.54 36 25.15 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 2.7 ... 22.39 14.85 609 16.86 -14.5AnteroMid AM 1.76f 5.6 24 34.53 24.20 494 31.34 +7.9tAnteroRes AR 1.00 6.1 34 22.69 15.94 5795 16.31 -14.2Anthem ANTM 3.00 1.1 17 283.06 193.33 1891 270.93 +20.4Anthem un ANTX 2.63 4.6 ... 64.78 51.52 56.86 +1.5Anworth ANH .60 13.7 9 6.08 4.20 445 4.39 -19.3Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 5 25.73 -2.7Anwrth pfB ANHpB 1.56 6.5 ... 29.75 23.55 1 23.99 -12.6Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 1 24.94 -.9Aon plc AON 1.60 1.1 30 158.77 130.87 1428 149.98 +11.9Apache APA 1.00 2.6 24 50.03 33.60 3493 38.15 -9.6AptInv AIV 1.52 3.5 25 45.64 37.97 1200 43.28 -1.0AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 3 25.49 -7.0ApolloCRE ARI 1.84 9.9 12 19.57 17.56 995 18.66 +1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 72 24.94 -3.4ApolloGM APO 1.95e 6.5 10 37.35 28.00 1518 29.86 -10.8ApollG pfA APOpA 1.59 6.5 ... 26.62 23.79 14 24.50 -6.8ApolG pfB APOpB 1.59 6.5 ... 25.55 23.72 20 24.51 -1.3ApolloI 43 AIY 1.72 6.9 ... 26.70 24.96 8 25.10 -3.7ApollSrFlt AFT 1.08a 7.0 ...q 18.69 15.30 84 15.35 -5.4tApolloTact AIF 1.20a 8.0 ...q 16.31 15.02 139 14.99 -4.8AppHReit n APLE 1.20 7.4 36 20.19 15.88 1445 16.26 -16.7ApldIndlT AIT 1.20 1.8 18 82.35 59.70 157 67.43 -1.0Aptargrp ATR 1.36f 1.3 30 112.31 79.97 300 101.29 +17.4Aptiv APTV .22 .3 14 103.23 72.08 3055 74.13 -12.6AquaAm WTR .88f 2.6 25 39.55 32.37 1111 34.13 -13.0Aquantia n AQ ... ... ... 18.49 9.60 317 10.66 -5.9Acquavnt n WAAS ... ... ... 20.49 10.87 47 17.26 +11.2tAramark ARMK .90f 2.6 17 46.09 34.99 3562 35.02 -18.1ArborRT ABR 1.00 8.4 9 12.35 7.89 810 11.87 +37.4Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.44 +.4ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 3 25.30 -1.0ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 25.90 -1.1ArborRT 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 ... 6 37.50 24.24 3432 25.07 -22.4ArchCoal ARCH 1.60 1.8 8 102.61 70.28 543 89.92 -3.5ArchDan ADM 1.34 2.8 20 52.06 38.59 3033 47.90 +19.5Archrock AROC .53 5.2 21 13.75 8.25 615 10.13 -3.5Arconic ARNC .24 1.2 ...dd 31.17 16.47 3066 19.95 -26.8Arconic pf ARNCp 3.75 4.4 ... 92.00 83.52 85.25 -.7Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 393 6.74 -34.9ArcusBio n RCUS ... ... ... 19.67 9.69 143 10.03 -41.7tArdaugh n ARD .56 4.2 ... 22.33 13.87 175 13.22 -37.3ArdmoreSh ASC ... ... ...dd 9.00 6.18 136 6.37 -20.4AresCmcl ACRE 1.16f 8.3 12 14.77 11.96 90 14.01 +8.6 AresDyCr ARDC 1.40 9.2 ...q 16.73 14.86 207 15.17 -7.6AresMgmt ARES 1.05e 5.4 13 25.95 18.00 678 19.65 -1.8AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 12 26.06 -1.7Argan AGX 1.00 2.3 15 69.95 34.90 219 43.80 -2.7ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 2 25.18 -.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 79 61.00 +13.8AristaNetw ANET ... ... 42 313.37 177.92 807 230.69 -2.1ArkInnova ARKK ... ... ...q 49.87 33.57 484 41.23 +11.2ArkIndInno ARKQ ... ... ...q 37.47 30.94 13 31.92 -3.1ArkGenom ARKG ... ... ...q 34.69 23.41 229 26.91 +9.9ArkWebX.O ARKW .94p .7 ...q 59.98 40.80 119 51.63 +12.1Ark 3dPr n PRNT ... ... ... 27.21 21.62 14 21.76 -10.7Ark IsrTc n IZRL ... ... ... 22.32 19.16 12 19.97 -1.9ArlingAst AI 2.20 25.9 ...dd 12.79 8.08 709 8.48 -28.0ArlingAst23 AIW 1.66 6.9 ... 24.90 23.58 1 24.02 -1.7ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 0 23.99 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 1 24.53 -1.6ArmadaHof AHH .80 5.2 20 16.17 12.73 185 15.29 -1.5ArmrR pfA ARRpA 2.06 8.2 ... 25.79 23.71 3 25.24 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 4 24.89 -.5ArmourR rs ARR 2.72 12.8 6 27.17 20.15 1129 21.30 -17.2ArmsFloor AFI ... ... 46 20.46 12.03 116 15.98 -5.6ArmstrWld AWI ... ... 14 73.45 49.25 525 59.68 -1.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.6 ...q 19.24 16.32 11 16.57 -7.9tArrowEl ARW ... ... 9 87.26 64.97 522 65.55 -18.5ArwQVMEq QVM ... ... ...q 30.15 26.13 0 26.68 -3.8ArtisanPtr APAM 2.40a 8.6 19 41.45 27.08 423 27.87 -29.4AskanoG g AKG ... ... ... 1.38 .43 313 .80 +12.6AsburyA ABG ... ... 9 77.75 55.40 471 67.01 +4.7AshfordHT AHT .48 9.1 ...dd 8.66 5.14 508 5.27 -21.7Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 2 25.50 +1.3AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 37 23.10 -9.1AshfrH pfG AHTpG 1.84 8.0 ... 25.24 22.23 9 23.10 -8.0AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 12 23.35 -8.1AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 20 23.10 -8.0Ashford AINC ... ... 17 109.82 53.00 9 64.65 -30.5Ashland ASH 1.00f 1.3 41 86.63 64.13 1194 74.08 +4.0AsiaPc APB .61e 2.4 ...q 15.71 12.13 20 12.24 -15.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.51 10 3.90 -20.1AspenIns AHL .96 2.3 ...dd 46.10 34.80 1680 41.69 +2.7Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.73 19 25.02 -8.3AspIns pfD AHLpD 1.41 6.2 ... 26.60 22.08 21 22.61 -12.3AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.01 9 25.44 -6.4AsscBc pf D ASBpD ... ... ... 26.16 22.40 16 22.67 -12.7AsscdBanc ASB .60 2.6 14 29.03 22.01 1552 22.77 -10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ...cc 44.25 33.10 26 38.76 +13.7Assurant AIZ 2.24 2.3 48 111.43 84.34 503 96.23 -4.6AssuredG AGO .64 1.6 7 43.07 32.97 764 39.38 +16.3AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 2 25.60 -1.6AsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.61 5 24.85 -5.0AsdGMu03 AGOpF 1.40 5.7 ... 25.81 23.95 8 24.60 -1.8AsteriasBio AST ... ... ...dd 2.75 .76 101 .80 -64.4AstraZen s AZN 1.37e 3.6 9 40.16 31.99 5385 37.78 +8.9AtHomGr n HOME ... ... 35 40.97 20.07 906 25.86 -14.9Atento SA ATTO .34p ... 11 12.90 5.45 108 6.34 -37.5Athene n ATH ... ... ... 54.71 43.09 965 45.99 -11.1AtkoreInt n ATRK ... ... ... 28.67 17.61 467 20.27 -5.5AtlPwr g AT .12 ... ...dd 2.60 1.80 521 2.22 -5.5ATMOS ATO 1.94 2.0 18 98.40 76.46 380 95.63 +11.3AuroraC n ACB ... ... ... 21295 7.49 AurynRs n AUG ... ... ... 2.00 .97 43 1.22 -25.6AutoNatn AN ... ... 11 62.02 37.64 842 42.37 -17.5Autohome ATHM ... ... 6 119.50 52.93 1329 69.23 +7.1Autoliv ALV 2.32 2.9 13 115.42 76.61 1505 80.02 -12.6AutoZone AZO ... ... 16 797.89 560.82 507 740.00 +4.0Auxilio n AUXO ... ... 32 3.47 tAvalara n AVLR ... ... ... 59.40 31.57 475 33.12 -24.9AvalonHld AWX ... ... ...dd 20.20 1.92 23 3.15 +57.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 404 177.68 -.4Avangrid n AGR 1.76f 3.7 38 54.55 45.17 987 47.90 -5.3AvanosMd AVNS ... ... 28 66.22 41.51 425 57.75 +25.1AvayaHl n AVYA ... ... 15 23.76 15.80 1178 17.03 -14.9AveICSFd ACP 1.44 11.1 ...q 14.93 13.31 13.00 -7.3tAveryD AVY 2.26 2.5 25 123.67 88.70 998 89.00 -22.5AvinoSG g ASM ... ... ... 1.61 .56 97 .63 -53.3Avista AVA 1.49 2.9 29 52.91 47.50 492 51.46 -.1Avon AVP ... ... 19 2.99 1.38 3613 1.90 -11.6tAxalta AXTA ... ... 62 38.20 24.06 5116 24.86 -23.2AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 999 56.92 +13.3AXIS pfD AXSpD 1.38 6.0 ... 25.98 22.38 18 23.05 -8.6AxisCap pfE AXSpE ... ... ... 25.85 22.21 50 23.09 -8.3AxosFinl AX ... ... 12 45.18 25.36 1211 27.85 -6.9AxosF pf AXO 1.56 6.1 ... 27.40 24.75 3 25.40 -1.6Azul n AZUL ... ... ... 35.05 15.53 1864 22.50 -5.6AzurePwr n AZRE ... ... ... 18.10 11.69 9 12.20 -14.1B -B&G Foods BGS 1.90 7.0 8 39.75 22.00 584 27.15 -22.8B2gold g BTG ... ... 32 3.30 2.10 5439 2.52 -18.7BB&T Cp BBT 1.62f 3.4 14 56.31 45.73 5920 47.01 -5.5BB&T pfD BBTpD ... ... ... 26.35 24.34 24 25.02 -1.7BB&T pfE BBTpE 1.41 5.8 ... 26.20 23.52 51 24.28 -3.9BB&T pfF BBTpF 1.30 5.5 ... 25.67 22.47 25 23.73 -5.2BB&T pfG BBTpG 1.30 5.5 ... 25.85 22.40 12 23.70 -5.8BB&T pfH BBTpH 1.41 5.7 ... 27.33 23.75 56 24.88 -7.9BBVABFrn BFR .25e 2.3 ... 27.45 7.11 314 10.76 -57.3tBBX Cap n BBX .04 .7 7 10.17 5.68 464 5.80 -27.2BCE g BCE 3.02 ... ... 49.06 38.88 1226 40.11 -16.5BG Staffing BGSF 1.20 5.1 27 29.59 14.65 60 23.60 +48.1BHP BillLt BHP 1.66e 3.7 ... 52.62 40.19 3474 44.53 -3.2BHPBil plc BBL 1.66e 4.3 ... 47.92 35.48 1901 39.04 -3.1BP MidPt n BPMP ... ... ... 23.00 16.83 150 18.87 -8.3BP PLC BP 2.38 5.7 22 47.83 36.15 6750 41.59 -1.0BP Pru BPT 3.60e 11.4 5 37.23 18.65 233 31.45 +56.5BRF SA BRFS ... ... ... 13.88 4.65 2893 5.46 -51.5BRT BRT .80f 7.0 9 14.20 9.58 18 11.46 -2.8BT Grp s BT .99e 6.4 ... 18.97 13.53 1496 15.37 -15.6BWX Tech BWXT .64 1.1 29 72.18 56.80 728 56.97 -5.8B&W Ent n BW ... ... ...dd 7.66 .83 638 .95 -83.3tBabShDHi BGH 1.84 10.2 ...q 20.78 17.96 111 17.98 -7.2BadgerMtr s BMI .60f 1.2 49 56.40 41.00 89 48.22 +.9BakHuGE n BHGE .72f 2.6 ...cc 37.76 25.53 3300 27.55 -12.9BallCorp s BLL .40 .9 22 46.89 34.71 4563 43.32 +14.5Ballanty BTN ... ... ...dd 6.55 3.40 4 3.86 -17.0BanColum CIB 1.27e 3.4 ... 51.38 36.38 465 37.09 -6.5tBancCalif BANC .52 3.4 12 23.40 15.76 2245 15.08 -27.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 12 25.43 -3.8BcCal pfD BANCpD 1.84 7.2 ... 26.76 25.40 3 25.56 -3.7BcBilVArg BBVA .27e 4.7 ... 9.54 5.59 5780 5.77 -32.1BcoBrades s BBDO .02r .3 ... 11.90 5.49 16 7.91 -6.1BcoBrad s BBD .06a .7 ... 11.98 6.50 19478 9.02 -3.2tBcoLatin BLX 1.54 9.6 9 30.50 19.28 916 16.01 -40.5BcoMacro BMA ... ... 5 136.10 32.00 583 42.18 -63.6BcoSantSA SAN .21e 4.6 ... 7.57 4.50 15015 4.65 -28.9BcoSBrasil BSBR .29e 2.6 6 12.11 7.20 1698 11.35 +17.4BcSanChile BSAC .85e 2.9 ... 35.09 26.41 352 29.44 -5.9BcoChile BCH 2.12e 2.5 ... 104.17 77.86 15 84.39 -10.6BcpSouth BXS .68 2.4 ... 35.55 26.91 1048 28.03 -10.9Bcp NJ BKJ .24b 1.6 19 17.95 14.43 10 15.10 -13.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.6 ...q 24.19 19.66 33 20.57 -5.5BkofAm BAC .60 2.3 13 33.05 25.81 73622 26.59 -9.9BkAML pfJ BMLpJ 1.02 4.3 ... 25.09 22.64 8 23.57 +.9BkAm pfE BACpE 1.02 5.1 ... 24.53 23.03 24 23.70 -.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 3 1260.03 -4.5BkAm pfW BACpW 1.66 6.4 ... 27.53 25.63 71 25.80 -5.0BkAm pfY BACpY 1.63 6.3 ... 27.33 25.54 46 25.79 -4.6BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 1.01 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.06 46 25.32 -6.9BkAm pfC BACpC ... ... ... 27.83 25.35 41 25.86 -5.8BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 4 23.82 +1.4BkAML pfH BMLpH .77 3.6 ... 22.80 20.09 7 21.19 -1.9BkAML pfG BMLpG .77 3.6 ... 22.83 20.31 13 21.14 -2.3Bk of But n NTB 1.28 3.3 12 53.63 34.86 1466 38.91 +7.2BkHawaii BOH 2.48f 3.2 16 89.09 72.85 320 76.86 -10.3BkMont g BMO 3.84e ... ... 84.71 73.79 947 76.27 -4.7BkNYMel BK 1.12f 2.4 11 58.99 45.16 6700 46.15 -14.3BkNYM pfC BKpC 1.30 5.5 ... 26.39 22.76 48 23.58 -6.2BkNova g BNS 3.28f ... 8 66.78 52.94 924 53.66 -16.8BankUtd BKU .84 2.7 10 44.97 29.86 1948 31.19 -23.4BarHarbr s BHB .80f 3.3 16 32.48 23.87 26 24.24 -10.3Br iPthCrd OILB ... ... ... 79.22 51.08 1 69.86 +18.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.73 1 163.06 +3.0BarSelMLP ATMP 1.17e 6.0 ...q 22.97 17.78 15 19.54 -5.8BiP Cmdty DJP ... ... ...q 25.80 22.07 188 23.56 -3.5BarcGsci36 GSP ... ... ...q 18.39 14.06 7 16.73 +7.7BrcEnEu n FLEU ... ... ... 180.26 130.97 131.42 -17.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2063 Declined 768 New Highs 10 New Lows 286 Vol. (in mil.) 4,589 Pvs. Volume 4,608 2,624 2,759 2092 823 21 279 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 O MJJAS 24,520 25,180 25,840 Dow Jones industrialsClose: 24,984.55 Change: 401.13 (1.6%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 O MJJAS 7,080 7,380 7,680 Nasdaq compositeClose: 7,318.34 Change: 209.93 (3.0%) 10 DAYSDOW 25104.29 24645.56 24984.55 +401.13 +1.63% t t t +1.07% DOW Trans. 10169.69 9928.54 10091.81 +186.68 +1.88% t t t -4.90% DOW Util. 751.04 739.50 742.37 -11.28 -1.50% s s s +2.63% NYSE Comp. 12187.85 11993.20 12118.85 +149.11 +1.25% t t t -5.39% NASDAQ 7364.82 7178.54 7318.34 +209.93 +2.95% t t t +6.01% S&P 500 2722.70 2667.84 2705.57 +49.47 +1.86% t t t +1.20% S&P 400 1824.79 1796.78 1814.40 +25.38 +1.42% t t t -4.53% Wilshire 5000 28065.97 27509.43 27897.46 +518.49 +1.89% t t t +0.37% Russell 2000 1506.78 1470.53 1500.40 +31.70 +2.16% t t t -2.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, October 26, 2018

PAGE 34

BiPNickel JJN ... ... ...q 17.50 12.83 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 8.30 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 25.64 +12.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 25.86 -3.0BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 38.70 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 5.66 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 162.38 110.76 4 122.14 +4.8BiPSPMLP IMLP 1.22e 7.1 ...q 19.89 15.44 1 17.12 -4.8Barclay BCS .15e 1.7 ... 12.55 8.47 2935 8.77 -19.5iPthNtGs n GAZB ... ... ... 46.38 36.56 1 43.21 +5.8BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.74 -13.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 119 20.31 +16.1B iPVxST rs VXX ... ... ...q 56.50 25.59 70062 37.87 +35.6BarcWomLd WIL ... ... ...q 70.29 63.75 0 64.22 -4.3Barings BBDC 1.20 12.0 ... 11.17 7.57 355 10.03 +24.5Triangle 22 TCCA 1.59 6.4 ... 25.56 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 16.04 14.70 23 15.13 -.9BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 14 14.90 +5.7BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.0 22 9.10 4.93 195 5.98 -27.4BarnesNob BKS .60 9.3 ...dd 8.00 4.10 723 6.45 -3.7Barnes B .64 1.1 54 72.86 52.42 291 58.60 -7.4Barnwell BRN ... ... ...dd 2.95 1.61 3 1.64 -21.2BarrickG ABX .12 1.0 70 16.22 9.53 29458 12.57 -13.1BasicEn n BAS ... ... ... 26.75 7.43 391 8.19 -65.1BauschHl BHC ... ... 6 28.45 10.94 4755 23.21 +11.7Baxter s BAX .76 1.1 32 78.38 62.52 2773 67.84 +5.0tBaytexE g BTE ... ... 4 4.85 1.95 3577 2.12 -29.3tBeazerHm BZH ... ... 10 23.24 8.44 1146 8.50 -55.8BectDck BDX 3.00 1.3 94 265.87 203.99 1237 231.45 +8.1BectDk pfA BDXA ... ... ... 67.71 56.08 171 58.71 +1.4Belden BDC .20 .3 11 87.15 53.65 509 57.94 -24.9Belden pfB BDCpB ... ... ... 114.30 74.97 118 79.47 -22.9Belltrx g rs BXE ... ... 1 2.73 .82 21 .89 -48.1Belmond BEL ... ... ...cc 18.69 10.30 461 17.32 +41.4Bemis BMS 1.24 2.8 18 53.00 40.86 1167 45.08 -5.7BenchElec BHE .60 2.5 34 32.53 22.81 817 23.61 -18.9Berkley WRB 1.52e 2.1 14 80.68 65.92 373 74.11 +3.4Berkley pfB WRBpB 1.41 6.1 ... 25.94 22.95 9 23.15 -8.2Berkly pfC WRBpC ... ... ... 27.00 24.25 14 24.40 -6.8Berkly pfD WRBpD 1.44 6.1 ... 26.50 23.21 42 23.74 -8.4BerkHa A BRK/A ... ... 24 335900.00 270250.03 0 302231.00 +1.6BerkH B BRK/B ... ... 27 224.07 180.44 4531 201.98 +1.9BerkHBcp BHLB .88 2.7 15 44.25 32.34 407 33.20 -9.3BerryPlas BERY ... ... 15 61.71 40.60 1300 41.17 -29.8BestBuy BBY 1.80 2.6 22 84.37 52.92 2665 69.17 +1.0Best Inc n BSTI ... ... ... 13.54 4.67 590 5.47 -39.1BigLots BIG 1.20 2.9 11 64.42 36.20 669 41.79 -25.6tBiglari B BH ... ... 4 269.58 150.00 5 154.11 -38.8Biglari A BH/A ... ... ... 1036.79 802.16 807.21 BioAmber BIOA ... ... ...dd .69 .16 .16 -60.0BioRadA BIO ... ... 22 345.15 214.44 73 270.73 +13.4BioRadB BIO/B ... ... 71 324.25 223.00 271.50 +14.0BiohvnPh n BHVN ... ... ... 44.28 16.50 372 35.36 +31.1BioPhrmX BPMX ... ... ...dd .38 .10 2128 .17 +57.3BioTime BTX ... ... 3 3.16 1.88 457 2.01 -6.5BirksGrp BGI ... ... ... 2.77 1.01 0 1.25 -3.8BitautoH BITA ... ... 10 53.37 18.01 440 20.26 -36.3BlkHillsCp BKH 1.90 3.1 18 67.43 50.49 2564 61.37 +2.1BlkHCp un BKHU ... ... ... 72.22 56.40 2001 65.68 -.7BlKnight n BKI ... ... 43 56.45 43.50 902 46.69 +5.8BlkStMin n BSM 1.35f 8.0 28 19.29 16.36 103 16.78 -6.5BlackBerry BB ... ... ...dd 14.55 8.83 3522 9.14 -18.2BlackRock BLK 12.52f 3.2 15 594.52 376.31 1389 391.96 -23.7Blrk22Gl n BGIO ... ... ... 10.18 8.64 49 8.66 -11.6BlkBldAm BBN 1.58 7.9 ...q 23.50 19.90 115 20.01 -13.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.96 +2.7BlkCAIT BFZ .87 7.2 ...q 14.53 11.98 187 12.09 -12.3BlkCorBd BHK .78 6.3 ...q 14.26 12.32 87 12.34 -12.1BlkCpHiY HYT .84 8.4 ...q 11.41 9.95 279 10.01 -8.5BlkCrdAllo BTZ .97 8.2 ...q 13.53 11.71 236 11.79 -11.5BlkDbtStr rs DSU .82 7.6 ...q 11.83 10.66 275 10.82 -7.5tBlkEngyRs BGR 1.32 10.4 ...q 15.77 12.63 120 12.73 -10.2BlkEnhC&I CII 1.20 7.7 ...q 17.36 14.74 98 15.67 -4.3BlkEEqDv BDJ .56 6.5 ...q 9.65 8.03 698 8.55 -7.4BlEnhGvIn EGF .66 5.2 ...q 13.87 12.69 2 12.80 -4.5BlkFltRtInc FRA .81 6.1 ...q 14.63 12.89 211 13.14 -4.7BlkFloatR BGT .70 5.5 ...q 14.33 12.76 61 12.77 -8.3BlkFL2020 BFO .37 2.6 ...q 15.08 13.46 22 14.08 -2.4BlkGlbOp BOE 1.16 11.4 ...q 13.08 9.97 691 10.19 -18.5BlkHlthSci BME 2.40 6.3 ...q 44.00 32.81 36 38.10 +4.4BlkIT BKT .37 6.6 ...q 6.30 5.59 38 5.63 -8.8BlkIntlG&I BGY .59 11.2 ...q 6.85 5.21 845 5.29 -18.9BlkIQM BKN .74a 5.7 ...q 15.04 12.72 19 12.98 -13.0BlkLtdD BLW .95 6.5 ...q 16.29 14.30 116 14.51 -8.7tBlkLTMu BTA .65a 6.1 ...q 12.25 10.69 53 10.70 -10.8BlkMDMB BZM .65 4.2 ...q 14.15 13.02 12.98 -4.7BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.74 -8.6BlkMultSec BIT 1.40a 8.5 ...q 18.66 16.35 147 16.40 -9.6BlkMuIntD MUI .59a 4.7 ...q 14.29 12.30 235 12.60 -9.5BlkMuNYInt MNE .69 5.6 ...q 14.04 12.01 8 12.24 -10.1BlkMunihCA MUC .64 5.2 ...q 14.91 12.19 121 12.32 -13.2tBlkMunHIQ MFL .86 7.2 ...q 15.29 11.92 177 11.90 -18.6BlMunhNYQ MHN .61a 5.2 ...q 14.03 11.62 141 11.84 -11.6BlMunhNJQ MUJ .71a 5.7 ...q 14.64 12.25 81 12.39 -14.4BlkMunihQ MUS .81 7.2 ...q 13.99 11.10 42 11.23 -16.1tBlkMunHQ2 MUE .82 7.2 ...q 14.32 11.32 148 11.31 -18.7BlMunyCAQ MCA .88 7.0 ...q 15.28 12.36 129 12.57 -14.3BlkMunyInv MYF .97 7.0 ...q 15.78 13.58 42 13.82 -6.9BlkMunyIQ MFT .85 7.1 ...q 14.31 11.88 28 11.97 -14.1BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 87 12.41 -11.4BlMunyNYQ MYN .57a 5.0 ...q 13.22 11.11 160 11.35 -12.2BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.30 42 12.60 -12.2BlMunyQlty MQY .96 7.4 ...q 16.09 12.70 178 12.90 -15.0BlkMuniyQ3 MYI .70 6.0 ...q 14.40 11.54 266 11.66 -15.6BlkMuniast MUA .65a 5.2 ...q 15.45 12.50 97 12.59 -15.9Blk2018 BPK .06 .4 ...q 15.11 14.71 29 15.11 +2.3BlkMu2020 BKK .47a 3.2 ...q 15.45 14.70 94 14.77 -1.5BlkMuBdT BBK .76a 5.7 ...q 15.44 13.06 46 13.26 -12.5BlkMuIIQ BAF .82 6.5 ...q 15.35 12.48 13 12.59 -15.0tBlkMunIIT BBF .87 7.1 ...q 15.80 12.22 55 12.20 -13.0BlkMuIQT BYM .86 7.1 ...q 14.72 12.21 70 12.29 -13.4BlkMuIT BFK .78 6.4 ...q 14.33 12.08 143 12.22 -13.3BlkMuIT2 BLE .95a 6.9 ...q 14.84 13.31 13.87 -3.9BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 196 20.08 -10.1tBlkMunienh MEN .73a 7.5 ...q 12.26 9.68 96 9.71 -16.7tBlkMunihld MHD .89a 6.2 ...q 16.90 14.46 65 14.40 -12.8BlkMunihd2 MUH .81a 6.4 ...q 15.23 12.71 44 12.75 -13.7BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.8 ...q 15.90 12.84 92 13.00 -15.9BlkMunyAZ MZA .83 5.6 ...q 17.40 14.66 14.98 -7.4BlMunyldCA MYC .74a 6.2 ...q 15.60 12.24 70 12.49 -15.6tBlkMuniyld MYD .80a 6.4 ...q 14.77 12.60 179 12.54 -13.6BlkMunyNJ MYJ .90 7.0 ...q 16.33 12.54 103 12.93 -18.2BlMunQlt2 MQT .80 7.1 ...q 13.20 11.13 83 11.32 -13.6BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 15.91 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.97 14.66 5 14.94 +1.6BlkNYMB BQH .74 5.9 ...q 15.27 12.31 3 12.51 -15.0BlkNYIQT BSE .69 5.7 ...q 13.39 12.05 10 12.11 -8.0BlkNYIT BNY .83 6.9 ...q 15.06 11.70 34 11.99 -16.2BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.74 -13.9tBlkRsCmdy BCX .79 9.9 ...q 10.50 7.94 812 7.95 -18.6BlkSciTch BST 1.20 4.1 ...q 36.20 25.34 183 29.55 +10.7tBlkStMT BSD .78a 6.6 ...q 14.20 11.72 63 11.76 -14.0BlkU&Inf BUI 1.45 7.5 ...q 21.74 19.08 19 19.25 -11.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.64 -9.1BlkstFltRt BSL 1.08 6.3 ...q 18.51 16.92 34 17.18 -4.6tBlkstGSOSt BGB 1.26 8.3 ...q 16.21 15.23 218 15.23 -3.1Blackstone BX 2.70e 8.2 12 40.60 29.58 9293 32.74 +2.2BlkstnMtg BXMT 2.48 7.4 13 34.58 29.51 2393 33.70 +4.7BlkLSCrInc BGX 1.18 7.5 ...q 17.05 15.60 42 15.74 -1.1BlockHR HRB 1.00 3.9 9 29.81 22.45 1880 25.90 -1.2BlonderT BDR ... ... ...dd 2.20 .38 917 1.01 +66.7BlueAprn n APRN ... ... ...dd 5.18 1.02 768 1.16 -71.2BlueCapRe BCRH 1.20 14.1 ...dd 14.25 8.05 10 8.50 -29.5tBluegVac n BXG .60 4.5 ... 26.22 12.85 96 13.20 -27.7BlueLinx rs BXC ... ... 7 46.42 7.79 204 22.33 +128.8BluerkRsd BRG 1.16 12.8 ...dd 11.76 7.02 91 9.07 -10.3BluerkRs pf BRGpA 2.06 8.2 ... 26.71 24.53 3 25.09 -4.9BluerkR pfD BRGpD 1.78 8.0 ... 25.92 20.84 1 22.34 -11.3BluerkR pfC BRGpC 1.91 7.7 ... 26.30 22.48 4 24.93 -2.1Boeing BA 6.84 1.9 34 394.28 254.50 3999 363.77 +23.3BoiseCasc BCC .28 .9 11 49.30 31.21 450 31.87 -20.1BonanzaCE BCEI ... ... ...dd 40.38 23.66 176 27.72 +.5BootBarn BOOT ... ... 14 31.62 7.97 1210 28.16 +69.5BoozAllnH BAH .76 1.6 23 52.56 35.21 994 47.79 +25.3BorgWarn BWA .68 1.8 11 58.22 35.71 3663 37.72 -26.2BostBeer SAM ... ... 33 329.95 160.40 246 270.13 +41.4BostProp BXP 3.80f 3.2 28 132.82 111.57 714 116.96 -10.1BosProp pfB BXPpB 1.31 5.5 ... 26.36 21.82 4 23.77 -5.9BostonSci BSX ... ... 28 39.44 24.54 8974 36.39 +46.8BldrG&IFd BIF .11a 1.1 ...q 11.84 10.02 297 10.47 -5.6BovieMed BVX ... ... ...dd 7.62 2.28 54 5.11 +96.5BowlA BWL/A .68 4.5 42 16.64 13.61 0 15.25 +1.7Box Inc n BOX ... ... ...dd 29.79 17.31 3627 18.41 -12.8BoydGm BYD .24 ... 20 40.44 26.96 2804 29.59 -15.6BradyCp BRC .85f 2.2 23 47.35 35.00 217 39.53 +4.3BraemHot BHR .64 6.1 8 12.10 8.44 125 10.52 +8.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.9 17 18.69 13.92 1858 14.61 -19.7BrasilAgro LND ... ... ... 4.49 3.21 14 3.65 +4.2Braskem BAK .78e 2.9 ... 33.73 21.32 354 27.33 +4.1BridgptEd BPI ... ... 14 13.63 5.31 76 8.92 +7.5BrigStrat BGG .56 3.5 10 27.34 15.83 359 16.15 -36.3BrightHrz BFAM ... ... 52 120.07 85.02 170 113.00 +20.2BrghtSch n BEDU ... ... 86 26.62 9.13 286 11.23 -39.9BrghtSph BSIG ... ... ...cc 16.31 11.15 406 11.45 -29.3Brinker EAT 1.52 3.4 14 54.14 29.94 931 44.74 +15.2Brinks BCO .60 .9 ...dd 88.10 61.47 1267 67.91 -13.7tBrMySq BMY 1.60 3.3 49 70.05 48.67 16206 49.21 -19.7BristowGp BRS .28 2.5 ...dd 18.91 8.37 426 11.36 -15.7BritATob s BTI 2.24e 4.9 ... 71.45 41.69 3609 46.17 -31.1BrixmorP BRX 1.10 7.0 13 18.83 13.74 3953 15.69 -15.9BroadrdgF BR 1.94f 1.7 34 138.24 83.81 948 116.62 +28.7Brookdale BKD ... ... ...dd 11.09 6.28 1269 8.36 -13.8BrkfdAs g s BAM .60 1.5 14 45.04 37.22 1125 40.74 -6.4BrookBus n BBU .25 .6 ... 46.55 29.00 9 40.37 +16.9BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.40 7 22.25 -22.7BrkGblInf INF 1.40 11.9 ...q 13.63 11.02 143 11.75 -9.1BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 408 38.12 -14.9BrkRlAs n RA .20p ... ... 24.17 21.06 92 21.69 -7.2tBrkfReEn BEP 1.96 6.8 ... 35.34 28.85 172 28.74 -17.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 25 31.55 24.28 2154 28.08 BrownFA s BF/A .79 1.7 29 57.70 41.01 24 47.63 -4.7BrownFB s BF/B ... ... 27 59.58 43.87 1069 46.86 Brunswick BC .84 1.6 15 69.82 48.04 3308 53.02 -4.0Buckeye BPL 5.05 15.1 10 57.19 32.03 583 33.46 -32.5Buckle BKE 1.00e 4.8 10 29.65 16.05 562 20.76 -12.6Buenavent BVN ... ... ...dd 16.80 11.67 1895 14.15 +.5BldBear BBW ... ... 26 10.45 7.25 56 8.26 -10.2BungeLt BG 2.00 3.0 29 83.20 61.28 854 66.12 -1.4BurlStrs BURL ... ... 36 175.48 87.73 899 167.33 +36.0tBylineBc n BY ... ... ... 24.80 18.91 101 19.92 -13.3C -C&J Eng n CJ ... ... ... 36.57 16.87 959 17.53 -47.6CTrkMH23 MLPC .89e 6.4 ...q 16.87 12.85 0 13.81 -9.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.30 -8.2CAE Inc g CAE .36 ... ... 21.70 16.84 196 17.75 -4.4CAI Intl CAI ... ... 6 40.11 19.35 78 20.13 -28.9CBIZ Inc CBZ ... ... 26 24.38 14.35 152 22.24 +43.9tCBL Asc CBL .80 23.3 2 8.60 3.26 4303 3.43 -39.4CBL pfD CBLpD 1.84 12.0 ... 24.75 14.81 109 15.36 -29.7CBL pfE CBLpE 1.66 11.8 ... 24.97 14.05 22 14.10 -36.1CBOE Glb CBOE 1.24f 1.2 43 138.54 91.10 703 106.70 -14.4CBRE GRE IGR .60 8.7 ...q 8.02 6.71 320 6.87 -13.3CBRE Grp CBRE .20 .5 15 50.43 38.20 2024 39.34 -9.2CBS A CBS/A .72f 1.3 16 61.70 47.98 1 55.00 -8.0CBS B CBS .72 1.3 12 61.59 47.54 3905 54.68 -7.3CCA Inds CAW ... ... ...dd 3.25 2.30 1 2.74 -13.0CF Inds s CF 1.20 2.7 ...dd 56.51 33.50 2881 44.88 +5.5CGI g GIB ... ... ... 66.53 51.16 299 59.56 +9.6CIT Grp CIT 1.00 2.2 18 56.14 43.84 1694 44.87 -8.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 0 10.60 +4.1CMS Eng CMS 1.43 2.8 31 51.91 40.48 3959 50.75 +7.3CNA Fn CNA 1.40f 3.3 12 55.62 42.17 233 42.80 -19.3CNH Indl CNHI .14e 1.4 ...cc 15.65 9.67 1936 9.99 -25.4CNO Fincl CNO .40 2.1 12 26.47 18.52 844 18.79 -23.9CNOOC CEO 4.92e 2.9 ... 202.38 126.36 130 169.62 +18.2CNX Midst CNXM 1.34 7.4 11 21.05 15.25 145 18.01 +7.4CNX Resc CNX .04 .3 ...dd 18.37 11.69 4815 13.75 -6.0ConslCoal n CCR 2.05f 10.7 ... 19.75 13.15 36 19.12 +22.2CONSOL n CEIX ... ... 10 48.12 19.51 362 38.82 -1.7CPFL Eng CPL .12e .9 ... 17.11 10.36 20 13.57 +18.0CPI Aero CVU ... ... 10 11.75 6.45 27 6.79 -24.1CRH Med CRHM ... ... ...cc 4.50 1.46 45 3.10 +17.0CRH CRH .72e 2.6 ... 39.32 26.58 815 27.17 -24.7CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.80 5 14.70 -16.5Csop ChInt CNHX ... ... ...q 31.99 23.00 23.53 -19.2Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 6.1 ...dd 30.29 12.90 42 13.18 -52.6CTS CTS .16 .6 22 39.20 25.05 217 26.96 +4.7CURO Gp n CURO ... ... 31 32.20 13.50 2989 15.18 +7.8CVR Engy CVI 3.00f 7.4 ...cc 47.67 26.57 2394 40.50 +8.8CVR Ptrs UAN .71e 17.5 ...dd 4.35 2.71 465 4.05 +23.5CVR Rfng CVRR 2.95e ... 17 26.00 10.20 1163 19.23 +16.2CVS Health CVS 2.00 2.8 12 83.88 60.14 9229 70.67 -2.5CWA Inco n CWAI ... ... ... 26.93 24.11 24.52 -4.0CYSInv 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 3.8 ... 23.35 21.60 2 22.00 -4.3CabcoJCP97 PFH 1.91 23.5 ... 15.75 7.50 2 8.12 -44.9CabAT&T34 GYC .83 3.8 ... 25.05 21.30 3 21.84 -3.2CableOne n CABO 8.00f .9 44 909.82 597.40 56 873.61 +24.2Cabot CBT 1.32 2.7 12 68.63 47.60 249 48.95 -20.5tCabotO&G COG .24 1.1 40 29.57 21.13 12359 21.40 -25.2CACI CACI ... ... 15 200.85 121.60 131 174.42 +31.8Cactus n WHD ... ... ... 40.97 19.18 637 33.00 +63.0CadencB n CADE .64f 3.0 20 31.44 20.34 1771 21.05 -22.4CaledoMn n CMCL .28 4.8 ... 9.94 5.17 3 5.86 -20.7Caleres CAL .28 .8 15 41.09 26.54 313 33.61 +.4CalifRes rs CRC ... ... ...dd 50.34 8.84 1676 32.12 +65.2CalifWtr CWT .75 1.8 30 46.15 35.25 294 42.08 -7.2Calix CALX ... ... ...dd 9.05 5.20 173 7.21 +21.2CallGolf ELY .04 .2 46 24.67 13.49 2233 21.52 +54.5CallonPet CPE ... ... 20 14.65 9.75 4683 10.21 -16.0Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 2 50.95 -.6Calpine CPN ... ... ...dd 15.25 14.88 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 20 69.43 42.55 503 52.97 +10.4tCambriaYld SYLD .49e 1.4 ...q 41.00 35.29 28 35.74 -6.9tCambFgnY FYLD .75e 3.2 ...q 27.94 22.99 6 23.12 -12.3CambGblV GVAL .54e 2.4 ...q 28.50 22.10 84 22.33 -12.8CamGblMo GMOM .56e 2.3 ...q 29.42 24.56 10 24.84 -9.3CambGlAss GAA .55e 2.1 ... 28.60 25.59 4 25.72 -6.4CambrEmS EYLD ... ... ... 38.25 28.79 1 29.29 -15.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 1 25.63 -.7CambTail n TAIL ... ... ... 24.40 19.70 29 20.89 -7.5tCamValMom VAMO ... ... ...q 28.07 22.95 17 23.51 -5.8CamdenPT CPT 3.08 3.3 25 95.67 78.19 654 93.97 +2.1Cameco g CCJ .40 ... ... 12.38 7.68 1609 11.00 +19.2CampSp CPB 1.40 3.7 13 51.07 32.63 3046 37.95 -21.1CampWrl n CWH .54 2.9 ... 47.62 18.16 2638 18.91 -57.7Can-Fite CANF ... ... ... 2.75 1.12 42 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 19.95 677 48.15 +52.6CIBC g CM 4.49e ... 7 100.01 85.47 410 86.62 -11.1CdnNR gs CNI 1.82f ... ... 91.90 70.59 2221 81.64 -1.0CdnNRs gs CNQ 1.34 ... ... 38.20 27.53 3787 27.96 -21.7CP Rwy g CP 2.60 ... ... 224.19 166.36 905 196.12 +7.3CannaeHl n CNNE ... ... ...dd 21.90 16.16 279 17.97 +5.5tCanon CAJ ... ... ... 40.67 30.14 832 29.08 -22.2CanopyGr n CGC ... ... ... 59.25 36.62 9800 39.47 -23.4tCantelMed CMD .17e .2 36 130.92 79.43 225 80.13 -22.1CapOne COF 1.60 1.8 12 106.50 85.17 4017 88.27 -11.4CapOne wt COF/WS ... ... ... 63.91 44.07 62.00 +6.9CapOne pfC COFpC 1.56 6.2 ... 26.79 25.10 13 25.32 -3.3CapOne pfD COFpD 1.68 6.5 ... 27.34 25.69 47 25.88 -3.5CapOne pfF COFpF 1.55 6.1 ... 27.31 25.02 35 25.34 -6.3CapOne pfB COFpP 1.50 6.0 ... 25.80 24.72 34 25.08 -.9CpOne pf H COFpH ... ... ... 27.19 24.82 43 25.29 -6.1CapOne pfG COFpG ... ... ... 25.55 22.50 35 23.23 -7.2CapSenL CSU ... ... ...dd 16.72 7.18 147 8.52 -36.8CapInv n CIC ... ... ... 10.10 9.60 8 9.98 +3.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 9.0 11 9.69 7.31 1344 7.14 -17.5Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 6 24.81 -2.1tCarboCer CRR ... ... ...dd 12.69 5.41 763 5.04 -50.5CardnlHlth CAH 1.90 3.8 ...dd 75.75 48.14 4280 50.64 -17.3Care.com CRCM ... ... 95 22.95 14.37 139 17.08 -5.3Carlisle CSL 1.48 1.5 15 129.47 92.16 652 95.85 -15.7CarMax KMX ... ... 17 81.67 57.05 1448 70.65 +10.2tCarnival CCL 2.00 3.6 13 72.70 54.65 4877 55.85 -15.9tCarnUK CUK 1.80f 3.3 ... 72.29 54.15 574 55.28 -16.6CarpTech CRS .80 1.8 34 61.49 41.75 741 43.76 -14.2tCarrSrv CSV .30 1.6 13 28.96 19.16 90 19.32 -24.9Cars.cm CARS ... ... ... 32.94 20.94 1421 26.38 -8.5tCarters CRI 1.80 2.0 15 129.00 92.29 2472 91.34 -22.3Carvana A n CVNA ... ... ... 72.59 12.17 1018 40.46 +111.6CastleBr ROX ... ... ...dd 1.42 .90 262 .00 -18.3CastlightH CSLT ... ... ...dd 5.95 2.20 316 2.37 -36.8Catalent CTLT ... ... 67 47.87 36.73 586 39.03 -5.0CatchMTim CTT .54 5.8 ...dd 13.73 8.96 325 9.28 -29.3Caterpillar CAT 3.44 3.0 11 173.19 112.25 13539 115.63 -26.6CatoCp CATO 1.32 6.7 19 26.88 10.76 223 19.65 +23.4CedarF FUN 3.56 6.9 13 70.82 50.10 143 51.30 -21.1CedarRlty CDR .20 5.1 10 6.29 3.54 433 3.93 -35.4CedarR pfB CDRpB 1.81 7.5 ... 25.61 22.03 0 24.00 -5.0CedrRT pfC CDRpC 1.63 7.9 ... 25.38 18.82 2 20.75 -17.1Cel-Sci rs CVM ... ... ... 4.44 .82 253 2.85 +50.8Celanese CE 2.16 2.2 10 119.29 93.10 1422 96.41 -10.0tCelestic g CLS ... ... 8 12.59 9.79 1778 9.84 -6.1Cellcom CEL ... ... 6 10.62 5.43 2 5.70 -44.1Cementos CPAC .50e 4.9 ... 14.11 9.20 1 10.13 -18.3tCemex CX .29t ... ... 8.51 5.35 16615 5.31 -29.2sCemig pf CIG .08e 2.7 ... 2.87 1.56 9667 2.99 +45.1sCemig CIG/C .08e 2.7 ... 2.85 1.55 2 3.00 +62.1CenovusE CVE .20 ... 6 11.52 7.09 4106 8.49 -7.0Centene s CNC ... ... 19 148.24 89.08 1796 131.45 +30.3CC MLPInf CEN 1.25 14.5 ...q 11.48 8.12 449 8.64 -13.3CenterPnt CNP 1.11 4.0 20 30.17 24.81 6622 27.75 -2.2CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 48 6.81 +.3CentElecBr EBR ... ... ... 7.86 3.14 810 5.89 +3.3CnEurRusT CEE .56e 2.5 ...q 28.32 22.26 6 22.65 -7.1CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.2 16 33.14 23.85 269 26.54 -11.0CentSecur CET 1.78e .8 ...q 30.12 25.72 79 26.40 -3.6CentrusEn LEU ... ... ...dd 5.14 2.01 15 2.25 -43.9CentCmtys CCS ... ... 8 36.00 20.41 621 21.75 -30.1CntryLink CTL 2.16 10.3 9 24.20 13.16 9478 21.07 +26.3CerdHCM n CDAY ... ... ...dd 44.98 29.68 596 36.78 +20.5Cervecer CCU .35e 1.4 ... 30.35 24.37 164 25.64 -13.3ChannAdv ECOM ... ... ...dd 15.63 8.30 52 11.65 +29.4CharahSol n CHRA ... ... ... 12.00 5.27 124 7.55 -37.1ChRvLab CRL ... ... 23 135.90 96.70 395 118.91 +8.6ChaseCorp CCF .80f .7 32 131.70 95.00 16 108.05 -10.3ChathLTr CLDT 1.32 6.8 27 23.91 17.90 270 19.48 -14.4CheetahM CMCM ... ... ... 18.18 7.38 289 8.37 -30.7Chegg CHGG ... ... ...dd 32.82 13.75 1490 24.93 +52.8Chemed CHE 1.12 .4 26 335.99 206.80 59 292.61 +20.4Chemours n CC 1.00f 3.0 9 58.08 31.79 1784 33.28 -33.5CheniereEn LNG .56p ... ...dd 71.03 43.83 3481 60.03 +11.5ChenEnLP CQP 2.24 6.6 ...dd 40.56 26.68 186 34.16 +15.2CherHMtg CHMI 1.96 11.0 4 19.20 16.01 113 17.82 -.9ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 8 24.93 -3.4ChesEng CHK ... ... 7 5.60 2.53 26324 4.00 +1.0ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 6 54.00 +8.7ChesGranW CHKR .32e 19.8 1 2.30 1.20 37 1.59 -14.1ChespkLdg CHSP 1.60 5.6 30 33.81 24.98 220 28.76 +6.2ChespkUtil CPK 1.48f 1.8 23 93.09 66.35 117 82.10 +4.5Chevron CVX 4.48 4.0 50 133.88 108.02 5704 111.58 -10.9ChiRivet CVR .84 2.6 ... 33.41 28.70 1 32.20 +1.3Chicos CHS .34 4.3 10 10.90 7.02 3229 7.82 -11.3Chimera rs CIM 2.00 11.3 8 19.35 15.77 964 17.71 -4.2Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 19 25.35 -1.8Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 23 25.60 -.8ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.04 4 7.40 -20.2ChinaEAir CEA ... ... ... 45.33 24.64 9 27.47 -24.0tChinaFd CHN .55e 3.2 ...q 24.76 17.26 62 17.22 -20.5ChinaGreen CGA .10e 15.6 1 2.11 .45 56 .64 -48.4ChinaLife s LFC .14e 1.3 ... 17.85 10.49 765 10.83 -30.6ChinaMble CHL 3.50e 7.4 ... 53.23 43.25 826 47.29 -6.4ChiNBorun BORN ... ... 2 1.57 1.03 6 1.20 -4.1ChOnlEd n COE ... ... ... 14.90 6.98 1 8.51 -31.9ChinaPet SNP 3.73e 4.6 ... 105.61 69.60 131 81.08 +10.5ChinaPhH CPHI ... ... ...dd 1.45 .16 672 .34 +93.2ChinRap n XRF ... ... ... 10.83 1.60 22 2.42 -57.7ChinaSoAir ZNH .64e 2.3 ... 70.52 25.60 53 27.65 -46.6ChinaTel CHA 1.21e 2.5 ... 51.67 41.28 126 49.19 +3.6ChinaUni CHU ... ... ... 15.53 10.97 392 11.21 -17.1ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 5.1 5 27.98 13.67 40 14.37 -40.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 1254 423.88 +46.7ChoiceHtls CHH .86 1.2 35 85.35 67.00 375 70.86 -8.7ChrisBnk CBK ... ... ...dd 1.47 .56 105 .56 -55.7ChubbLtd CB 2.92e 2.4 15 157.50 120.50 3407 123.68 -15.4ChungTel CHT 1.29e 3.7 ... 39.33 33.62 199 34.81 -1.8ChurchDwt s CHD .87f 1.5 ... 61.28 43.21 2017 59.28 +18.2CienaCorp CIEN ... ... 7 32.33 19.40 3181 30.07 +43.7Cigna CI .04 ... 20 227.13 163.02 3612 210.37 +3.6Cimarex XEC .72 .9 12 130.16 80.53 1240 82.83 -32.1CincB pfB CBBpB 3.38 7.0 ... 51.75 47.56 1 48.50 -4.9CinciBell rs CBB ... ... 61 22.20 9.90 347 13.94 -33.1 Cinemark CNK 1.28 3.1 18 44.00 32.60 1432 40.94 +17.6CinerRes CINR 2.27 8.8 11 29.36 23.76 6 25.78 +2.7tCircor CIR .15 .4 20 54.89 33.38 133 33.93 -30.3Cision CISN ... ... 39 18.28 11.13 451 14.92 +25.7CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 2 19.58 -26.0CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 1 28.99 +36.0CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 19.67 -28.7Citi EUR n DEUR ... ... ... 30.00 18.78 18 29.70 +29.5Citi AUD n DAUD ... ... ... 31.14 18.62 0 30.83 +54.2CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.43 18.17 24.84 +8.9CitJPY Dl n UJPY ... ... ... 39.22 22.32 23.81 -18.5Citi CHF n DCHF ... ... ... 27.11 19.08 1 26.71 +13.3tCitiStratDv DIVC ... ... ...q 37.34 34.75 0 34.18 -2.3Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 84 27.00 -1.7CgpVelLCrd UWT ... ... ... 50.75 16.15 1977 33.41 +36.3CgpVelICrd DWT ... ... ... 22.88 4.53 4334 6.59 -53.1Citigroup C 1.80f 2.8 11 80.70 63.18 19440 64.97 -12.7Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.77 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.5 ... 29.74 27.09 65 27.37 -5.1Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 44 27.52 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 43 25.95 -3.6Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 33 25.58 -3.7CitizFincl CFG 1.08 3.0 9 48.23 34.88 5660 35.89 -14.5CitizInc CIA ... ... ...cc 8.80 6.67 68 7.84 +6.7CityOffce g CIO .94 ... 9 13.43 10.03 310 11.53 -11.4CityOff pfA CIOpA 1.66 7.0 ... 25.90 22.78 0 23.70 -5.9Civeo CVEO ... ... ...dd 4.64 1.83 542 3.01 +10.3CivitasSolu CIVI ... ... 25 19.80 11.15 24 14.58 -14.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 10.1 ...q 17.52 14.20 0 14.20 -14.7CleanHarb CLH ... ... ...cc 72.50 44.75 598 62.46 +15.2ClearChan CCO ... ... ...dd 6.38 3.60 68 5.81 +26.3ClrBrEnTR CTR 1.35e 13.1 ...q 13.18 9.50 143 10.29 -11.4ClrLgCap n LRGE ... ... ... 34.24 27.48 1 30.71 +4.5ClrbrgMLP CBA .80m 11.3 ...q 9.58 6.53 292 7.05 -14.9ClearEnFd CEM 1.76f 13.1 ...q 17.36 12.10 216 13.39 -12.3ClrbEOpFd EMO 1.47e 14.0 ...q 13.36 9.56 75 10.47 -11.3ClearwPpr CLW ... ... 13 50.60 21.55 156 24.31 -46.5ClearwEn A CWEN/A 1.12f 5.8 40 20.68 15.30 322 19.43 +3.1ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 389 19.64 +3.9ClevCliffs CLF .60 5.7 4 13.10 5.60 7851 10.48 +45.4ClipRlty n CLPR .38 ... ...dd 13.82 7.62 37 13.69 +37.0Clorox CLX 3.84 2.5 25 155.23 113.57 1024 151.59 +1.9tCloudPeak CLD ... ... ...dd 5.70 2.00 514 2.10 -52.8Cloudera n CLDR ... ... ...dd 22.43 12.57 3316 13.49 -18.3CloughGA GLV 1.44 12.7 ...q 14.39 11.12 40 11.33 -15.1CloughGEq GLQ 1.38 10.2 ...q 15.84 12.71 52 13.56 +1.4ClghGlbOp GLO 1.20 12.3 ...q 11.67 9.56 181 9.76 -10.3CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 117 59.57 -14.4CocaCola KO 1.56 3.4 88 48.62 41.45 14099 46.51 +1.4CocaCEur n CCE 1.12f 2.6 ... 46.16 36.17 2241 43.53 +9.2tCoeur CDE ... ... 46 8.94 5.04 3942 5.04 -32.8Cohen n COHN .80 7.8 ...dd 12.00 7.50 0 10.25 +27.8CohSClosed FOF 1.04 8.9 ...q 13.52 11.60 67 11.66 -12.4CohStGlbI INB 1.12 13.3 ...q 10.44 8.24 134 8.42 -14.8Cohen&Str CNS 1.32 3.6 17 47.83 35.50 139 37.05 -21.7CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 517 21.70 -9.6C&SLtDP&I LDP 1.87 8.2 ...q 26.87 22.52 115 22.89 -12.2C&SIncEgy MIE 1.32 13.8 ...q 11.40 8.86 111 9.59 -6.4CohStQIR RQI .96 8.3 ...q 12.90 10.55 213 11.60 -8.3CohStRE RNP 1.48 8.1 ...q 21.56 17.80 168 18.24 -14.2CohStSelPf PSF 2.06 8.1 ...q 29.03 25.16 20 25.50 -9.7CohenStTR RFI .96 8.2 ...q 13.10 11.38 67 11.71 -8.3tColfax CFX ... ... 20 43.29 27.82 3381 27.56 -30.4ColgPalm CL 1.68 2.6 22 77.91 61.28 6030 63.82 -15.4CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 3112 5.85 -48.7ColCap pfB CLNYpB 2.06 8.2 ... 25.95 22.26 26 25.05 -1.5ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 9 25.53 -3.9ColCap pfG CLNYpG 1.88 8.2 ... 25.86 21.93 3 22.90 -8.9ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 21 21.92 -10.7ColCap pfI CLNYpI 1.79 8.1 ... 25.75 21.50 38 22.00 -12.6ColCap pfH CLNYpH 1.78 8.1 ... 25.89 21.61 4 22.00 -12.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 27.64 -8.4Col SusInt n ESGN ... ... ... 32.31 26.34 26.34 -13.8Col SusUS n ESGS ... ... ... 32.51 28.04 0 28.06 -5.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col MuniI n MUST ... ... ... 20.36 19.68 20.06 tCol Bey BBRC .50e 3.0 ...q 20.47 16.80 9 16.78 -8.9tColEmxChi XCEM ... ... ...q 30.22 23.56 6 24.02 -13.2ColQualDv HILO .32e 2.4 ...q 17.10 13.33 0 13.42 -15.5Col EMCns ECON .10e .5 ...q 29.87 19.92 360 20.34 -27.7Col IndiaC INCO .03e .1 ...q 51.06 37.00 14 38.12 -23.2Col IndiaInf INXX .10e .9 ...q 16.79 10.74 18 10.87 -31.5Col IndSC SCIN .17e 1.3 ...q 25.98 13.00 12 13.59 -42.0ColumbPT CXP .80 3.6 13 25.07 19.55 683 22.08 -3.8ColSelTec STK .92a 4.7 ...q 24.58 18.45 123 19.50 -12.4Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 3.0 13 102.66 74.16 1547 79.71 -8.2Comeric wt CMA/WS ... ... ... 65.50 46.60 65.50 +12.3ComfrtS FIX .34f .7 31 59.05 35.85 362 50.30 +15.2ComndSec MOC ... ... ...dd 3.55 1.20 3 2.80 -8.8CmclMtls CMC .48 2.5 39 26.72 17.26 3727 18.92 -11.3CmtyBkSy CBU 1.52f 2.7 15 67.07 50.69 368 56.26 +4.7CmtyHlt CYH ... ... ...dd 6.55 2.48 1635 2.97 -30.3CmtyHcT n CHCT 1.61f 5.3 82 32.81 22.41 52 30.52 +8.6CBD-Pao CBD .08e .4 ... 25.12 17.91 399 21.44 -9.0CompDivHd CODI 1.44 8.9 ...dd 18.35 14.60 195 16.25 -4.1ComDivH pf CODIpA 1.81 8.1 ... 25.31 20.01 2 22.31 -9.5tCompssMn CMP 2.88 6.0 17 76.65 47.21 1217 47.95 -33.6Compx CIX .20 1.6 12 16.50 11.95 1 12.87 -3.2ComstkM rs LODE ... ... ... .70 .12 1431 .23 -41.5ComstkRs rs CRK ... ... ...dd 12.32 4.01 455 7.18 -15.1ConAgra CAG .85 2.3 18 39.43 32.82 27286 36.37 -3.5ConchoRes CXO ... ... 21 163.11 123.63 1746 136.34 -9.2ConcdMed CCM ... ... ...dd 4.20 2.46 2 3.65 +9.6CondHos rs CDOR .78e 7.5 21 11.32 9.26 9 10.40 +4.5Conduent n CNDT ... ... ... 23.39 14.95 1079 19.70 +21.9ConocoPhil COP 1.22f 1.8 54 80.24 48.97 8665 68.02 +23.9ConEd ED 2.86 3.7 16 89.70 71.12 1721 76.81 -9.6CnsTom CTO .32f .5 6 67.97 56.00 11 58.99 -7.1ConstellA STZ 2.96f 1.4 13 236.62 198.85 1712 213.15 -6.7ConstellB STZ/B 2.68f 1.2 16 234.00 198.90 1 215.50 -5.3tConstellm CSTM ... ... ... 14.10 8.62 2697 9.18 -17.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 2 101.86 -2.0ContainStr TCS ... ... 20 12.42 3.53 230 9.68 +104.2Contango MCF ... ... ...dd 7.32 2.22 137 5.00 +6.2ContlBldg CBPX ... ... 16 39.60 25.00 667 28.07 -.3ContMatls CUO ... ... ...dd 20.00 15.50 1 15.73 -17.2ContlRescs CLR ... ... 46 71.95 36.90 1762 54.15 +2.2CooTek n CTK ... ... ... 11.58 6.72 54 7.20 -23.7CooperCo COO .06 ... ...cc 280.10 216.47 181 250.55 +15.0CooperTire CTB .42 1.7 31 40.78 22.58 779 25.28 -28.5CooperStd CPS ... ... 10 146.78 88.91 237 90.68 -26.0CopaHold CPA 3.48 4.9 8 141.34 68.20 558 70.34 -47.5Copel ELP .26e 3.9 ... 8.64 4.70 347 6.73 -11.8tCoreLabs CLB 2.20 2.5 49 130.34 87.66 1661 88.34 -19.4CoreMold CMT .05 ... ... 23.85 6.37 15 6.80 -68.7tCorePtLd n CPLG ... ... ... 28.30 15.82 255 16.11 -42.2Corecivic CXW 1.72 7.1 14 26.49 18.61 572 24.20 +7.6tCoreLogic CLGX ... ... 17 55.79 42.00 1729 40.18 -13.0tCorEn pfA CORRpA 1.84 7.7 ... 26.93 23.96 50 24.05 -6.6CorEnInf rs CORR 3.00 8.4 15q 39.46 34.22 26 35.86 -6.1CoreSite COR 4.12 4.1 37 119.59 89.76 993 100.36 -11.9Corindus n CVRS ... ... ...dd 1.65 .66 426 1.23 +21.8CorMedix CRMD ... ... ...dd 2.40 .17 3710 1.14 +127.1CrnstTotR CRF 3.35 28.8 ...q 16.22 11.11 462 11.64 -23.8CrnrstnStr CLM 3.40 28.5 ...q 16.24 11.27 904 11.91 -23.0Corning GLW .72 2.3 ...dd 36.56 26.11 7932 31.45 -1.7tCpBT JCP JBN 1.75 24.6 ... 14.36 7.01 12 7.10 -43.5tCorpCapT n CCT 1.61 11.4 ... 19.00 14.10 462 14.09 -11.8CorpOffP OFC 1.10 3.9 15 33.81 24.55 483 28.45 -2.6tCort1Aon27 KTN 2.05 7.0 ... 35.01 29.47 1 29.44 -10.1CortsJCP97 KTP 1.91 23.7 ... 16.26 7.80 3 8.06 -43.5tCortsJCP JBR 1.75 24.8 ... 14.64 7.01 9 7.05 -43.6CortsPE KTH 2.00 6.5 ... 35.00 30.20 2 30.95 -4.3Cosan Ltd CZZ .26e 3.2 ... 11.89 6.21 795 8.25 -14.9tCostamre CMRE .40 7.5 ... 8.39 5.41 610 5.30 -8.1Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 3 23.48 -6.2tCostmr pfC CMREpC 2.13 9.1 ... 26.06 23.60 9 23.47 -7.8Costam pfD CMREpD 2.19 9.3 ... 26.89 23.53 68 23.53 -8.9Cott Cp COT .24 1.6 ...cc 17.78 13.99 710 14.58 -12.5tCoty COTY .50 4.8 ... 21.68 10.34 4266 10.37 -47.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.1 13 9.88 8.17 6190 8.47 -8.4CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 627 15.84 -6.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 24 102.65 78.93 553 85.44 -4.2CrwfdA CRD/A .28 3.1 64 9.90 6.78 14 8.99 +5.8CrwfdB CRD/B .20 2.2 65 12.29 7.54 19 9.03 -6.1Credicp BAP 8.57e 4.0 ... 239.54 189.69 88 215.23 +3.8CS FILgCG FLGE ... ... ...q 302.18 194.93 10 248.20 +8.8CS LgSh n CSLS ... ... ... 27.99 tCrSuisInco CIK .26 8.8 ...q 3.40 3.01 197 3.01 -9.1CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 32.05 22.00 16 24.95 -18.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 30.70 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 28.64 26.78 0 26.83 -4.2CS SP mlp MLPO 1.12e 7.2 ... 15.52 13.92 15.51 +8.7CredSuiss CS 1.22e 9.8 ... 19.98 12.24 3759 12.46 -30.2CrSuiHiY DHY .29 12.1 ...q 2.87 2.35 642 2.39 -15.8CrescPtE g CPG .12 2.3 29 9.25 4.36 5356 5.16 -32.3CrestEq rs CEQP 2.40 6.6 ...dd 40.55 22.15 243 36.24 +40.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.5 44 26.49 15.50 29 16.85 -29.1CrosTim CRT 1.29e 8.4 15 15.97 11.46 13 15.30 +4.2CrwnCstle CCI 4.50f 4.2 ...cc 114.97 98.85 3272 107.35 -3.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1009.23 9 1041.40 -8.0CrownHold CCK ... ... 17 62.27 40.09 2672 41.77 -25.7Cryolife CRY .12 .4 ...cc 36.05 16.80 186 31.75 +65.8CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 4.2 26 33.18 24.96 1874 28.44 -1.7Cubic CUB .27 .4 ...dd 77.35 52.00 219 65.33 +10.8tCullenFr CFR 2.68 2.9 17 121.66 91.44 867 92.09 -2.7CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 4 24.68 -1.7Culp Inc CULP .36 1.6 14 34.05 21.04 27 22.78 -32.0Cummins CMI 4.56f 3.6 36 194.18 127.82 3330 128.37 -27.3CurEuro 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 +.4tCurtisWrt CW .60 .5 23 143.38 111.18 393 111.36 -8.6Cush Jn37 n PPLN ... ... ... 22.11 16.55 0 17.70 -11.3CushTRet rs SRV 1.08 10.0 ...q 13.05 10.00 19 10.78 -9.7CushngRen SZC 1.64 9.7 ...q 21.30 15.35 49 16.88 -16.9tCushRoy rs SRF .48 5.9 ...q 10.10 8.19 7 8.14 -13.0CustomBcp CUBI ... ... 7 32.34 18.57 374 19.20 -26.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 35

CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 1 25.75 -3.0CustBc pfD CUBIpD ... ... ... 27.40 24.60 25.40 -4.7CustBc pfE CUBIpE ... ... ... 27.03 23.75 5 25.35 -4.5tCustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.14 -4.1CynergT n CTEK ... ... ... 5.45 2.70 5 3.95 -2.5CypressEn CELP .84 13.8 11 8.50 5.50 9 6.10 +1.7D -DCP Mid DCP 3.12 8.2 85 46.67 32.08 505 38.05 +4.7DCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.30 15 24.59 -6.6DCP pfC DCPpC 1.99 8.1 ... 24.99 24.31 3 24.63 +.1DGSE DGSE ... ... ...dd 1.30 .51 35 .53 -43.1DHI Grp DHX ... ... 5 3.25 1.25 83 1.65 -13.2DHT Hldgs DHT .20e 4.2 ...dd 5.07 3.27 883 4.76 +32.6DNP Selct DNP .78 7.0 ...q 11.45 9.71 533 11.07 +2.5DR Horton DHI .50 1.4 13 53.32 34.37 6338 35.62 -30.3Drdgold DRD .03e 1.2 ... 3.77 1.76 76 2.54 -22.1DSW Inc DSW 1.00 3.8 25 34.63 17.75 2064 26.24 +22.6DTE DTE 3.53 3.1 21 118.22 94.25 2802 115.05 +5.1DTEEn 62 DTQ 1.31 5.6 ... 25.49 23.05 5 23.55 -6.2DTE En76 n DTJ 1.34 5.8 ... 25.98 22.49 18 23.16 -9.1DTE En27 n DTW 1.31 5.7 ... 25.75 22.15 31 22.81 -11.2DTE F76 n DTY 1.50 5.8 ... 27.84 24.80 17 26.03 -2.8DTE En un DTV ... ... ... 57.14 48.68 736 53.85 -.2DTF TxF DTF .84 6.7 ...q 14.35 12.31 23 12.49 -11.1DXC Tch n DXC .76 1.0 84 96.75 69.51 3457 75.94 -7.5DanaInc DAN .24 1.5 13 35.27 15.41 1837 16.16 -49.5Danaher DHR .64 .7 25 110.13 90.14 3466 98.29 +5.9Danaos DAC ... ... 1 2.50 1.05 56 1.08 -25.5DaqoNEn DQ ... ... 2 72.50 21.00 111 21.87 -63.2Darden DRI 3.00 2.8 21 124.00 79.18 918 106.43 +10.8DarlingIng DAR ... ... 36 20.96 15.80 1296 19.48 +7.4DaVita Inc DVA ... ... 16 80.71 52.51 1883 65.34 -9.6Daxor DXR .15 3.0 ... 21.66 3.40 19 4.94 +8.0DeanFoods DF .36 4.6 56 12.09 6.94 1896 7.89 -31.7DeckrsOut DECK ... ... ...cc 124.68 63.32 806 108.95 +35.8Deere DE 2.76 2.0 23 175.26 128.65 1854 136.78 -12.6DE EnhGlb DEX .90 8.9 ...q 12.70 9.98 69 10.16 -16.2DelaCO VCF .72 5.2 ...q 16.29 13.75 9 13.85 -10.8DelaDvInc DDF .62 5.3 ...q 14.39 10.19 48 11.75 +9.5DelaNatl VFL .72 5.9 ...q 13.66 11.66 2 12.14 -8.4DelaMN2 VMM .63 5.4 ...q 14.15 11.56 19 11.76 -12.7DelekLogis DKL 3.08f 10.1 13 35.50 26.50 49 30.61 -3.4Delek DK 1.00 2.8 16 61.57 25.44 1627 36.09 +3.3DellTch n DVMT ... ... ...dd 99.02 64.96 1213 90.85 +11.8DelphiTc n DLPH .68 3.2 8 60.39 20.24 1932 21.39 -59.2DeltaAir DAL 1.40f 2.6 11 60.50 48.33 9172 53.71 -4.1DeltaAprl DLA ... ... ...cc 22.10 16.30 11 18.02 -10.8Dltsh SPX n DMRL ... ... ... 59.02 51.93 1 53.84 -.8tDlt SP400 n DMRM ... ... ... 57.13 50.80 0 50.79 -6.0Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 46.11 1 46.78 -11.7tDeluxe DLX 1.20 2.7 9 78.87 50.35 1223 45.07 -41.3DenburyR DNR ... ... ...dd 6.75 1.04 10865 4.52 +104.5DenisnM g DNN ... ... ...dd .69 .38 488 .55 -.9Despg.cm n DESP ... ... ... 36.56 14.80 212 15.57 -43.3DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 10.00 8571 10.00 -47.5DBDogs22 DOD ... ... ... 30.43 20.20 4 23.81 -6.7DBWMTR WMW ... ... ... 33.66 28.14 0 31.62 +5.4DB Cap pf DTK 1.90 7.6 ... 26.09 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 25.99 24.12 81 25.08 -1.5DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 66 25.53 -2.3DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 9 2.96 -22.1DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 11.05 +9.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 13 2.19 -23.4DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 9 14.77 +8.5DBGoldDL DGP ... ... ...q 27.39 19.71 21 21.51 -13.9DBGoldDS DZZ ... ... ...q 6.76 4.88 25 6.22 +16.0sDBGlbHY23 FIEG ... ... ...q 203.10 106.78 0 204.00 +19.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 30 8.99 +1.6Deut Muni KTF .84 7.8 ...q 12.19 10.93 10.82 -9.1Deut StInc KST .66a 5.3 ...q 12.66 12.11 25 12.55 +.9Deut StMu KSM .84 7.8 ...q 12.14 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.7 ...q 26.32 20.79 33 21.20 -12.0DBXEafeEq DBEF .95e 3.2 ...q 33.05 29.36 1559 29.85 -6.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.4 ...q 29.78 24.57 4 24.98 -12.2Deu HYBd n HYLB ... ... ... 51.36 48.68 195 48.82 -3.2Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 34.16 30.30 11 30.75 -4.1tDeutEmCo DEMG ... ... ... 30.95 23.45 2 23.44 -18.7DBXJapnEq DBJP .91e 2.3 ...q 46.61 39.29 596 40.13 -9.0DbXDvxEU DEEF ... ... ...q 31.76 25.94 9 26.22 -12.7Deut 300Ch ASHX .74p ... ...q 24.14 15.77 1 16.76 -24.1DbxItalyHE DBIT .22p ... ...q 26.39 20.44 20.44 -12.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 23.34 2 23.57 -11.9tDbxEafeHiD HDEF .43e 1.2 ...q 25.41 21.97 76 21.83 -11.7DbxNikk400 JPN ... ... ...q 31.67 26.24 208 26.63 -9.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.66 2 25.83 -4.9DBX EMBd EMIH .99e 4.1 ...q 25.69 23.72 24.36 -2.9DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.73 -2.8DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.41 0 22.93 -.4DBXChiSC ASHS ... ... ...q 37.03 21.20 13 22.54 -35.3DBXHrvChi CN .30e 1.0 ...q 42.41 28.63 2 29.65 -20.6DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 26.43 0 25.92 -17.5DBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.45 9 25.58 -8.0tDBXAsiaPH DBAP .74e 2.9 ...q 31.53 25.72 0 25.51 -10.2DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.21 541 26.67 -6.2DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 0 20.52 -5.8DBXHvChiA ASHR ... ... ...q 34.89 22.00 3641 23.60 -23.9DevonE DVN .32 1.0 21 46.54 29.83 6423 32.85 -20.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 131.22 329 137.32 -6.0DiamOffsh DO .50 3.3 25 21.92 13.64 3135 15.31 -17.6DiamRk DRH .50 4.8 14 12.99 9.87 3345 10.32 -8.6DianaShip DSX ... ... ...dd 5.16 3.07 304 3.72 -8.6DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 11 24.84 +.1DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.7 10 39.74 23.88 4738 32.85 +14.3tDiebold DBD .40 10.8 4 22.00 3.55 1235 3.72 -77.2DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 125.10 96.56 2456 116.80 +2.5DigitlR pfG DLRpG 1.47 6.1 ... 25.78 23.39 22 24.22 -5.0DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 42 25.47 -4.5DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.29 21.62 12 22.01 -12.3DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.00 12 25.54 -7.2Dillards DDS .40 .6 8 98.75 49.91 316 71.52 +19.1Dillard38 DDT 1.88 7.2 ... 29.08 25.13 6 25.94 +.3DineEquity DIN 2.52m 3.2 6 95.00 42.05 483 79.95 +57.6DiploPhm DPLO ... ... 84 28.74 14.50 1218 20.26 +.9Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 4 24.71 +.6DirChInt n CWEB ... ... ... 69.08 20.54 81 22.22 -56.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 15.18 1 15.74 -40.0DirxAero n DFEN ... ... ... 64.50 37.76 77 43.52 -2.2DrxTrnBl n TPOR ... ... ... 43.11 25.19 13 26.46 -23.3DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 28.83 +4.6tDirxInds n DUSL ... ... ... 44.53 26.30 2 26.21 -28.7DirxMex n MEXX ... ... ... 27.44 13.05 5 14.41 -30.0DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 6 37.02 +20.9DxRsaBr rs RUSS ... ... ...q 25.95 14.43 143 18.72 -18.6DxSOXBr rs SOXS ... ... ...q 18.75 8.83 9894 14.58 -11.6DxGBull rs NUGT ... ... ...q 37.96 10.56 13803 13.49 -57.4DrGMBll rs JNUG .09e 1.1 ...q 20.50 6.40 15043 8.08 -54.5DirSPX Br SPDN ... ... ... 32.26 27.50 29 29.81 -2.6DxGlMBr rs JDST ... ... ...q 95.14 42.31 628 67.31 +31.2DirSPBear s SPXS ... ... ...q 35.19 20.83 10474 26.16 -12.7Dir7-10TBr TYNS ... ... ...q 30.07 28.12 29.33 +3.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 1 36.42 +1.2DxChiABear CHAD ... ... ...q 41.12 27.67 29 38.20 +22.7DrxNGBear rs GASX ... ... ...q 36.69 14.90 10 26.13 +11.3DxSPOGBr rs DRIP ... ... ...q 20.98 4.88 6342 8.65 -27.1DrxRBkBull DPST ... ... ...q 95.94 41.66 55 45.23 -37.8DirDGlBr rs DUST ... ... ...q 48.79 19.04 3140 34.61 +46.0DxSPXBll s SPUU ... ... ...q 59.33 44.51 22 48.77 -1.6DxEuFnBl EUFL ... ... ... 65.95 27.36 27.36 -42.4DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 49.27 -3.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 16.82 1 18.71 -.4DrNsd100 rs QQQE ... ... ...q 47.98 41.31 33 42.93 -.6DrxDlySCB LLSC .10p ... ...q 43.77 33.64 35.40 -.4Dir 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 29.52 128 36.22 -28.2DiEurBll3x EURL .14e .6 ...q 47.12 22.82 58 23.63 -37.9DrxEMBll rs EDC ... ... ...q 168.70 59.25 359 62.63 -50.2Dir MLPHi ZMLP 1.60m 11.0 ...q 17.94 13.61 66 14.59 -8.8DxLatBll s LBJ ... ... ...q 49.13 16.70 7 23.88 -26.1DirTotBBr SAGG ... ... ...q 32.37 31.07 1 32.26 +3.6DxBrzBull s BRZU ... ... ...q 65.25 14.27 1836 27.26 -32.3DxBiotBll rs LABU ... ... ...q 116.54 46.01 5075 51.93 -33.3DxIndiBll rs INDL ... ... ...q 120.64 46.60 67 48.17 -52.8tDxNGBll rs GASL ... ... ...q 31.99 13.52 290 13.72 -46.0DrDevMBr DPK ... ... ...q 16.96 10.08 25 16.31 +32.4DxSPOGBl s GUSH ... ... ...q 47.55 16.79 2157 22.55 -25.7DxREBear DRV ... ... ...q 15.62 8.50 113 9.68 -7.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 1 21.69 +8.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.51 8 54.04 -30.0DxEnBear 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 ... ... ... DrxSKBull KORU ... ... ...q 72.86 24.59 35 25.71 -58.7DxSCBear rs TZA ... ... ...q 14.72 7.80 21859 11.87 -3.3DxFnBr rs FAZ ... ... ...q 13.97 8.80 3427 11.67 -.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 24.24 113 26.61 -71.2Dx30TBear TMV ... ... ...q 23.41 17.07 570 22.42 +27.2DxFnBull s FAS ... ... ...q 82.80 53.50 2066 56.65 -17.2DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 42.08 23.64 31.35 DrxACInsi KNOW .48e 1.3 ...q 43.81 36.78 18 37.30 -10.1DxMCBr rs MIDZ ... ... ...q 16.34 9.97 22 14.28 +6.1DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 361 16.48 -44.5DxHcrBll s CURE ... ... ...q 68.58 38.85 146 52.51 +12.7 DxTcBull s TECL ... ... ...q 173.50 94.52 383 126.76 +13.0DxRetlBll s RETL ... ... ...q 53.31 22.80 73 36.48 +1.2DxSOXBll s SOXL .12e .1 ...q 209.00 87.50 1060 93.93 -31.9Dir30TrBul s TMF ... ... ...q 23.01 15.42 743 16.09 -27.2Dir10TrBear TYO ... ... ...q 16.13 13.74 2 15.51 +10.3Dx10yTBull TYD ... ... ...q 45.06 37.70 1 39.11 -10.9DxMCBull s MIDU ... ... ...q 55.74 36.23 37 37.87 -18.4DrxREBull s DRN ... ... ...q 24.73 14.68 26 20.52 -10.2DirxChiBull YINN .38e 2.1 ...q 53.89 17.02 3574 18.33 -46.1DirxDMBull DZK ... ... ...q 100.54 51.98 1 54.02 -34.5DrxSCBull s TNA .41e .7 ...q 97.12 56.37 3609 60.57 -13.8DrxSPBull s SPXL ... ... ...q 55.95 36.82 6689 42.92 -3.2DirxEnBull ERX ... ... ...q 44.29 24.01 1888 25.27 -27.7Discover DFS 1.60 2.2 14 81.93 63.31 2536 73.22 -4.8Disney DIS 1.68 1.5 15 119.69 96.89 7401 114.16 +6.2tDiv&Inco DNI 1.63 14.9 ...q 14.25 10.87 89 10.95 -18.5DrReddy RDY .29e .9 ... 39.96 28.13 207 32.71 -12.9DocuSec rs DSS ... ... ...dd 3.16 .56 2 1.00 -44.4DolbyLab DLB .76f 1.2 69 74.29 56.50 686 66.05 +6.5DollarGen DG 1.16 1.0 17 113.48 79.79 2640 111.04 +19.4DomMidst DM 1.34f 7.2 13 33.35 12.55 544 18.46 -39.4DomEngy D 3.34 4.6 15 85.30 61.53 2758 72.73 -10.3DomRes un DCUD ... ... ... 53.58 42.50 216 48.55 -6.0DomRs76 n DRUA ... ... ... 25.79 22.30 62 23.85 -6.7Dominos DPZ 2.20 .8 41 305.34 166.74 533 261.77 +38.5Domtar g UFS 1.74 3.8 17 54.50 40.72 775 46.25 -6.6Donaldson DCI .76f 1.5 26 59.43 43.35 857 50.32 +2.8DonlleyRR rs RRD .12m 2.8 5 10.06 4.09 756 4.36 -53.1DonnlyFn n DFIN ... ... ... 22.17 15.22 162 15.74 -19.2DorianLPG LPG ... ... ...dd 8.80 6.87 202 8.11 -1.3DoubIncSol DSL 1.80a 9.5 ...q 21.18 18.64 483 18.95 -6.1DblLOppCr DBL 2.00a 10.3 ...q 23.31 19.25 56 19.50 -12.1DougDyn PLOW 1.06 2.5 26 49.50 36.20 67 42.97 +13.7DEmmett DEI 1.00 2.7 24 41.59 34.72 665 36.88 -10.2Dover DOV 1.88 2.3 16 109.06 71.71 1191 81.72 -19.1DoverDG DDE ... ... ...dd 3.49 .92 44 2.50 +145.1DoverMot DVD .08f 3.8 10 2.30 1.80 7 2.12 +8.7tDowDuPnt DWDP 1.52 2.9 17 77.08 52.58 12825 52.92 -25.7Dry Gl24 n DCF .22f 2.5 ... 10.05 8.50 30 8.66 -7.9DryHYSt DHF .35 11.7 ...q 3.51 2.94 221 2.98 -10.8DrMuBdInf DMB .75 6.3 ...q 13.33 11.70 30 11.84 -8.9DryfMu DMF .54 7.1 ...q 9.12 7.47 41 7.58 -14.7DryStrt LEO .52 7.3 ...q 8.90 7.09 127 7.10 -17.8DrySM DSM .50 7.2 ...q 8.59 6.83 115 6.95 -18.7Dril-Quip DRQ ... ... ...dd 58.95 37.35 540 42.08 -11.8DriveShack DS .48 9.0 14 8.06 3.54 308 5.35 -3.3DriveS pfB DSpB 2.44 9.6 ... 26.49 25.27 3 25.52 -.8DriveS pfC DSpC 2.01 8.1 ... 26.18 23.62 24.92 -.8DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 25.32 -.5DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 1 81.00 -12.3DuPnt pfB DDpB 4.50 4.5 ... 110.00 99.01 0 100.84 -6.9Ducomun DCO ... ... 23 41.40 25.06 39 35.98 +26.5Df&PGblUt DPG 1.40 10.3 ...q 16.23 13.50 185 13.60 -12.4DufPUC DUC .60 7.3 ...q 9.20 8.15 13 8.23 -7.0DukeEngy DUK 3.71f 4.4 18 91.78 71.96 6787 83.64 -.6DukeEn 73 DUKH 1.28 5.4 ... 26.31 22.76 20 23.52 -7.2DukeRlty DRE .80 2.8 22 29.58 24.30 1795 28.39 +4.3DunBrad DNB 2.09 1.5 21 145.00 105.42 329 142.00 +19.9tDycom DY ... ... 19 123.99 67.12 699 68.57 -38.5Dynagas DLNG 1.00 12.0 ... 13.97 7.51 81 8.36 -23.0Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 3 26.24 +.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 12.3 13 7.36 5.76 415 5.87 -16.3Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 6 25.40 -.4Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 5 23.84 -3.8E -ETracBDC BDCS 1.84e 9.7 ...q 21.59 18.72 27 18.96 -8.7ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 22.98 -4.6E-TrAlerInf MLPI 1.88e 8.4 ...q 26.53 20.31 259 22.31 -7.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.60 -2.7ETrAlerian AMU 1.45e 8.9 ...q 19.18 14.59 34 16.22 -6.4E-TrFood FUD ... ... ...q 18.92 15.89 4 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 7.60 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.48 17.54 +2.8E-TracAg UAG ... ... ...q 18.86 15.84 16.52 -7.2ETr2xBDC BDCL 3.52e 26.0 ...q 17.40 13.13 136 13.56 -17.6E-TrcCmci UCI ... ... ...q 16.37 14.40 7 15.25 -.9E-TrcSilv USV ... ... ...q 22.46 17.60 18.13 -16.6E-TrcGld UBG ... ... ...q 35.00 29.72 31.02 -6.0E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.6 5 2.50 1.45 21 1.80 -16.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 339 10.73 -51.9EMCOR EME .32 .5 20 85.08 63.81 1144 68.21 -16.6EMX Roy g EMX ... ... ... 1.47 .67 80 1.27 +52.8ENI E 1.29e 3.8 ...dd 40.15 31.58 227 33.80 +1.8EOG Rescs EOG .88f .8 ...dd 133.53 95.67 2927 107.12 -.7EP Energy EPE ... ... ...dd 3.50 1.27 1454 1.75 -25.8EPAM Sys EPAM ... ... 60 144.19 89.70 215 117.95 +9.8EPR Prop EPR 4.32f 6.3 18 71.00 51.87 420 68.66 +4.9EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 3 28.12 +4.5EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 10 35.34 -4.1EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.60 6 22.95 -8.3tEQT Corp EQT .12 .3 ...dd 66.03 40.36 13619 35.34 -37.9tEQT GP n EQGP 1.03e 6.2 8 30.73 17.10 346 16.56 -38.4tEQT Mid EQM 4.46f 9.4 9 77.97 48.91 1253 47.50 -35.0ETF SITRis RISE ... ... ...q 25.50 23.00 1 25.12 +5.7ETF JrSil SILJ ... ... ...q 12.43 8.23 67 8.33 -26.6ETF Cyber HACK ... ... ...q 40.72 29.50 321 35.78 +13.1ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.33 215 39.58 +13.4ETF M AlH MJ ... ... ... 45.40 25.10 945 32.27 +10.4ETF M Vid GAMR ... ... ... 55.00 40.46 27 41.00 -14.4ETF Drone IFLY ... ... ... 39.57 33.53 5 33.79 -9.6ETF AIPw n AIEQ ... ... ... 29.90 24.03 77 26.50 +2.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 3 32.58 +3.0ETF Clim ETHO ... ... ...q 38.43 32.33 2 33.78 -.6ETFAlpAlt ALFA ... ... ...q 51.32 41.25 2 45.70 +6.7ChngFnDvr CHGX ... ... ... 20.84 18.02 18.65 -.4FundStab n DSTL ... ... ... 34 24.65 ETF EmM n EEMD ... ... ... 28.41 21.20 21.20 -18.9ETF spx H n SPDV ... ... ... 28.19 25.00 4 25.70 -1.7ETF AptF n FTVA ... ... ... 30.36 24.74 26 26.35 -2.9ETF GOP n MAGA ... ... ... 29.82 25.72 2 25.88 -7.3NtDUSEq ef MXDU ... ... ... 29.80 25.93 27.55 -2.9NtRkBsInt ef RBIN ... ... ... 27.90 24.88 24.88 -9.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 26.65 -2.0ETF RvCp n RVRS ... ... ... 17.15 14.84 9 15.44 -2.9ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.51 -2.4ETFDeepV DVP .66e 2.0 ...q 37.26 27.86 25 32.69 -.4GlGoGld n GOAU ... ... ... 13.47 9.95 3 10.61 -18.4ETF OCIO n OCIO ... ... ... 27.81 25.62 26.17 -2.2ETF Seren ICAN ... ... ... 30.00 25.55 1 27.73 +2.2tPremisCap TCTL ... ... ... 31.57 28.95 11 28.96 -3.4AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 5 31.00 +2.2EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.33 28 29.03 -10.8ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 34.89 30.05 9 31.91 -4.5tEtfInfcMLP AMZA 2.08 31.8 ...q 9.07 6.52 1189 6.55 -23.9ETF BioPr n BBP ... ... ... 46.80 36.40 2 38.21 -5.8ETF ClinT n BBC ... ... ... 36.25 25.88 32 27.46 -3.4InfrCpPfd PFFR ... ... ... 26.27 23.22 1 23.53 -6.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.87 23.72 28 23.92 -5.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 21.67 5 21.59 -17.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 1 24.55 -3.7ETF 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 24.12 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 8.45 7.16 1 7.45 -6.2tEagleGrInc EGIF 1.31 9.1 ...q 16.90 14.44 18 14.44 -13.0EagleMat EXP .40 .6 16 122.49 68.18 752 68.48 -39.6EaglePtCr ECC .80 4.7 ... 21.01 16.19 119 17.11 -9.0EagleP pfA ECCA 1.94 7.7 ... 26.05 24.96 6 25.32 -2.0EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.69 25.50 32 25.89 -1.6EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.56 +.6Earthstone ESTE ... ... 68 12.16 7.45 123 8.81 -17.1EastGvP n DEA 1.04 5.6 47 22.32 17.42 426 18.41 -13.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 42 99.39 77.74 237 97.44 +10.3EastChem EMN 2.24 2.9 11 112.45 75.39 1651 77.67 -16.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.20 131 2.49 -19.7Eaton ETN 2.64 3.7 17 89.85 70.20 4177 72.20 -8.6EatVn 22 n EFL ... ... ... 10.00 9.04 55 9.06 -1.9EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 33 9.61 -3.9EV CAMu EVM .68 7.0 ...q 12.33 9.66 145 9.82 -14.6EVCAMu2 EIA .62 6.1 ...q 12.99 9.90 33 10.13 -11.9EVCAMu CEV .71 6.5 ...q 12.46 10.70 43 10.92 -10.2EatnVan EV 1.40f 3.2 15 60.95 42.16 1051 43.55 -22.8EV EnEq EOI 1.04 7.3 ...q 16.46 13.20 163 14.17 -2.3EV EEq2 EOS 1.05 6.6 ...q 17.95 14.42 176 15.95 +4.8EV FltRt EFT .91 6.5 ...q 15.29 13.86 72 13.98 -2.4EVFltRtIP EFF 1.13 7.4 ...q 17.13 15.17 18 15.32 -6.1EV LtdDur EVV 1.22 9.9 ...q 14.06 12.06 510 12.30 -9.9EV MAMu MAB .65 5.4 ...q 13.97 11.77 5 12.04 -8.8EVMAMu MMV .69 5.7 ...q 13.59 11.81 12.00 -8.5tEV MIMu MIW .71 5.8 ...q 14.39 12.21 12 12.25 -9.0EVMIMu EMI .71 5.9 ...q 13.25 11.81 12.00 -6.5EVMuniBd EIM .77 6.9 ...q 12.78 10.93 132 11.05 -11.7tEVMuni2 EIV .70 6.3 ...q 12.51 11.02 61 11.07 -10.1EVMunTT ETX .85 4.4 ...q 21.20 18.81 6 19.39 -6.4EV MuIT EVN .85 7.7 ...q 12.87 10.74 39 10.96 -11.6EV NMuOp EOT 1.03 5.0 ...q 23.52 19.82 31 20.42 -9.4EV NJMu EMJ .75 6.5 ...q 13.11 11.31 21 11.62 -6.5EVNJMu EVJ .73 6.6 ...q 12.95 10.85 8 11.04 -6.0EVNYMu2 NYH .69 6.8 ...q 11.93 9.97 4 10.17 -12.1EV NYMu ENX .72 6.5 ...q 12.78 10.60 62 11.00 -10.8EVNYMu EVY .74 6.5 ...q 13.29 11.12 6 11.36 -10.6EV OHMu EIO .70 6.4 ...q 13.97 10.82 1 11.00 -13.4EVOHMu EVO .73 6.1 ...q 13.60 11.74 1 12.02 -7.7EV PAMu EIP .77 6.9 ...q 14.70 11.13 7 11.26 -9.5EVPAMu EVP .73 6.6 ...q 12.58 10.72 5 10.96 -10.1EVRiskMgd ETJ 1.12 12.0 ...q 10.06 8.74 485 9.30 -3.4EV SrFlt EFR .95 7.0 ...q 14.95 13.56 118 13.58 -6.0EV SrInc EVF .42 6.7 ...q 6.87 6.24 110 6.30 -3.4EVShDur EVG 1.08 8.5 ...q 14.38 12.65 108 12.73 -11.3EVTxABdO EXD 1.16 13.6 ...q 11.87 8.34 60 8.51 -17.0EV TxAd EVT 1.74 7.8 ...q 24.91 21.39 93 22.36 -3.9tEV TxAG ETG 1.23 7.9 ...q 18.45 15.63 241 15.63 -9.8 EV TxAOp ETO 2.16 9.9 ...q 26.83 21.75 47 21.86 -13.9EV TxDiver ETY 1.01 8.8 ...q 13.05 10.17 467 11.55 -5.3EVTxMGlo EXG .98 11.4 ...q 9.84 8.02 1323 8.58 -8.5EVTxBWIn ETB 1.30 8.4 ...q 17.27 15.28 80 15.35 -8.2EVTxGBW ETW 1.17 10.8 ...q 12.74 10.76 388 10.82 -9.2EVTxBWOp ETV 1.33 9.0 ...q 16.39 14.19 777 14.70 -4.4tEclipseRs ECR ... ... 17 2.79 1.07 1332 1.16 -51.7Ecolab ECL 1.64 1.1 32 159.92 125.74 1832 150.10 +11.9Ecopetrol EC .16e .7 ... 27.96 9.81 1481 23.52 +60.8Edenor EDN ... ... ... 63.29 19.05 38 21.80 -56.1Edgewell EPC ... ... 15 67.29 39.50 781 46.81 -21.2EdisonInt EIX 2.42 3.5 16 83.38 57.63 1569 69.46 +9.8EdwLfSci s EW ... ... 48 175.00 100.20 1753 143.35 +27.2eHiCarSvc EHIC ... ... ... 14.65 9.96 56 11.60 +.38x8 Inc EGHT ... ... ...dd 23.50 13.75 1734 17.30 +22.7ElPasoEl EE 1.44 2.4 25 64.35 48.05 252 59.00 +6.6ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 45.62 -6.4ElancoAn n ELAN ... ... ... 37.61 31.20 927 31.96 -11.2EldorGld g EGO .02e ... 8 1.89 .80 5999 .82 -42.7Electrmed ELMD ... ... 25 7.75 4.60 23 6.40 +5.4tElevCr n ELVT ... ... ... 11.27 6.32 371 6.42 -14.7EliLilly LLY 2.25 2.1 ...dd 116.61 73.69 4114 107.89 +27.7Elk 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 +.9tEllieMae ELLI ... ... 56 116.90 79.70 1193 79.60 -11.0EllingtnF EFC 1.76 11.4 9 16.84 14.12 53 15.48 +6.7EllingtRM EARN 1.48 13.9 13 14.43 10.23 87 10.63 -11.7Ellomay ELLO ... ... ... 11.09 7.40 6 7.92 -12.0EllswthFd ECF .80e 8.8 ...q 10.58 8.75 20 9.14 -2.9Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 24.26 -3.4eMagin EMAN ... ... ...dd 2.30 1.23 73 1.30 -21.2EAndinA AKO/A .68e 3.7 ... 28.25 17.78 1 18.60 -29.8EAndinB AKO/B .74e 3.4 ... 31.80 19.63 38 21.60 -26.2Embraer ERJ .13e .6 ... 28.55 17.99 1880 20.32 -15.1EmerExp n EEX .29 2.0 ... 24.45 13.88 121 14.47 -28.9tEmergeES EMES 2.68m ... ...dd 10.45 2.39 384 2.29 -68.2EmergBio EBS ... ... 34 67.24 36.38 408 60.33 +29.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 22 79.70 57.47 3653 67.10 -3.7EmerR hs MSN ... ... ...dd 1.60 1.25 4 1.44 -1.4EmpOPES ESBA .34 2.2 ... 20.89 15.17 9 15.78 -23.7EmpOP60 OGCP .34 2.1 ... 20.55 15.28 15.84 -22.3EmpOP250 FISK .34 2.1 ... 20.54 15.80 16.01 -21.5tEmpStRTr ESRT .34 2.1 41 20.93 15.61 1563 15.91 -22.5EmployH EIG .80 1.8 16 50.45 38.35 259 44.96 +1.3EElChile EOCC 1.07e 5.8 ... 29.41 18.49 11 18.54 -31.1EnLinkLP ENLK 1.56 9.2 ... 19.45 12.75 1053 16.90 +10.0EnableMid ENBL 1.27 8.4 17 19.27 12.89 347 15.07 +6.0EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 2826 10.54 -21.3EnbrdgEPt EEP 1.40 13.3 12 15.56 8.89 2268 10.55 -23.6Enbridge ENB 2.68 ... ... 41.21 29.00 4377 31.19 -20.3EnCana g ECA .06 .6 18 14.31 9.79 13536 10.54 -20.9EncompHlth EHC 1.08 1.5 27 82.46 44.00 662 73.54 +48.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 35 3.35 1.94 1194 2.09 -12.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 89.83 47.81 853 73.32 +27.4Energizer n ENR 1.16 2.0 20 65.57 40.64 638 57.10 +19.0Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.70 1.30 1028 2.95 +64.8EgyTrnsfr ET 1.22 7.8 19 19.34 12.80 14770 15.69 -9.1EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.3 12 13.87 8.23 895 9.50 -3.0EnersisAm ENIA .21e 2.7 ... 12.11 6.96 4632 7.91 -29.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.8 ... 6.57 4.48 267 4.54 -20.1EnerSys ENS .70 .9 26 89.23 62.85 198 73.71 +5.9Engility EGL ... ... ...cc 38.54 21.19 204 30.77 +8.5EnLinkLLC ENLC 1.08f 7.6 12 20.00 13.80 671 14.25 -19.0Ennis Inc EBF .90 4.8 14 22.98 17.65 314 18.80 -9.4EnovaIntl ENVA ... ... 13 39.00 13.25 1013 22.78 +49.9EnPro NPO .96 1.6 34 94.79 58.48 159 59.57 -36.3ENSCO ESV .04 .5 ...dd 9.51 4.10 7088 7.44 +25.9Enservco ENSV ... ... ... 1.50 .43 57 .63 -2.2EnSync ESNC ... ... ... .56 .18 334 .22 -43.6Entercom ETM .36 5.6 8 12.43 6.16 1576 6.41 -40.6EntArk66 n EAI 1.22 5.5 ... 25.29 21.71 17 22.14 -11.9EntArk 63 EAE 1.19 5.6 ... 25.39 21.23 5 21.44 -14.0EntArk 52 EAB 1.23 5.3 ... 25.35 22.69 7 23.00 -8.8Entergy ETR 3.56 4.3 37 87.85 71.95 1419 83.50 +2.6EntLA 66 ELC 1.22 5.6 ... 25.17 21.60 28 21.75 -12.4EntgyLA52 ELJ 1.31 5.5 ... 25.75 23.11 2 23.72 -5.5EntLA 63 ELU 1.18 5.5 ... 25.72 20.32 3 21.26 -14.3EntMS FtM EMP ... ... ... 25.49 21.86 35 21.95 -12.7EntgyNO n ENO ... ... ... 28.45 24.00 11 24.65 -3.8EntgyNO 52 ENJ 1.25 5.6 ... 25.40 20.60 1 22.26 -10.9EntgyTx64 EZT 1.41 5.7 ... 27.13 24.28 4 24.80 -6.5EntProdPt EPD 1.73 6.4 20 30.05 23.10 6493 26.84 +1.2Entravisn EVC .20 4.1 49 7.90 3.90 210 4.92 -31.2EntrResc EGI ... ... ... .69 .34 56 .36 -39.6Envestnet ENV ... ... 64 64.80 47.45 344 52.88 +6.1EnviroStr EVI .20e ... ...cc 48.45 23.95 30 41.56 +3.9Enviva n EVA 2.52f 8.3 ...cc 33.20 25.01 89 30.22 +9.3EnzoBio ENZ ... ... ...dd 10.47 3.09 165 3.15 -61.3tEquifax EFX 1.56 1.6 17 138.69 105.31 9647 98.31 -16.6EquityCmw EQC 2.50e ... 31 32.66 27.96 789 30.32 -.6EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 2 25.94 -1.5EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4sEqtyLfPrp ELS 2.20 2.2 28 97.44 79.78 383 98.00 +10.1EqtyRsd EQR 2.16 3.3 42 70.46 54.97 1626 66.06 +3.6EquusTR EQS ... ... 25q 2.45 1.91 2 1.96 -18.3EraGroup ERA ... ... 7 14.23 8.98 34 11.12 +3.4Eros Intl EROS ... ... ...dd 15.00 9.20 371 9.85 +2.1EscoTech ESE .32 .5 19 70.20 51.55 77 60.90 +1.1Espey ESP 1.00 3.6 21 32.55 21.51 0 28.00 +16.9Essent ESNT ... ... 8 50.08 32.73 505 37.95 -12.6tEssentPr n EPRT ... ... ... 14.75 13.27 1135 13.56 -.9EssexPT ESS 7.44 2.9 30 264.07 214.03 425 254.41 +5.4EsteeLdr EL 1.52 1.2 42 158.80 108.58 1580 126.41 -.7Esterline ESL ... ... 27 119.07 67.15 682 117.42 +57.2EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.8 14 31.70 18.94 537 19.86 -30.6Etrac2xMtg MORL 3.31e 22.8 ...q 18.55 12.50 299 14.54 -17.6Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 3 66.04 -9.8Etr2xHomb HOML ... ... ...q 70.00 24.10 24.19 -59.8EtrCrdOil n OILX ... ... ... 45.74 30.07 40.77 +25.1EtHiDLwV HDLV 2.57e 10.4 ... 32.98 23.58 5 24.74 -23.1Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 20.5 ...q 18.73 13.86 120 14.06 -22.4EtrcDvsHi DVHL 2.85e 15.9 ...q 21.12 17.57 5 17.87 -11.6EtrWFxEn LMLP 1.90e 13.6 ... 19.00 13.48 55 13.92 -11.6EtracReit LRET 2.00e 8.5 ...q 27.26 19.32 0 23.40 -11.0UBS 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 73 155.13 -9.9FI EnhEu n FIEE ... ... ... 202.02 132.94 4 137.79 -22.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 35.20 -17.9Etr MLP In MLPQ .08p ... ... 44.40 25.63 102 29.83 -20.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 21.14 19.07 19.07 -8.6Etr2xLevLg LBDC 2.89e 21.4 ...q 18.82 13.45 1 13.53 -17.0EtrMtgReit MRRL 1.70e ... ...q 18.51 11.51 41 14.35 -19.0EtrSCHiDv SMHD 3.06e 18.6 ...q 20.96 14.27 76 16.41 -16.4Euronav n EURN 2.41e ... ...dd 10.10 7.50 736 8.69 -6.1EuroEqFd EEA .17e 2.0 ...q 10.88 8.33 8 8.45 -14.4EvansBc EVBN .92f 2.1 17 49.23 38.10 22 43.91 +4.8Eventbr n EB ... ... ... 40.25 24.67 332 26.48 -27.5Evercore EVR 2.00f 2.4 19 117.49 76.30 768 83.42 -7.3EverestRe RE 5.20 2.5 23 264.88 204.92 180 207.55 -6.2Evergy EVRG 1.60 2.8 25 59.28 47.06 1186 56.75 +7.5EveriHldgs EVRI ... ... ...dd 9.82 6.08 801 7.66 +1.6EversrceE ES 2.02 3.2 21 66.15 52.76 1691 63.67 +.8Evertec EVTC .40 1.6 20 26.43 12.60 565 24.45 +79.1EvolentH n EVH ... ... ...dd 29.05 10.30 1193 22.23 +80.7EvolPetrol EPM .40 3.9 17 12.83 6.35 282 10.18 +48.6EvoquaWt n AQUA ... ... ...cc 25.36 13.61 677 13.82 -41.7ExantasCap XAN .20 1.8 ...dd 12.09 8.51 159 11.18 +19.3ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.80 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 11.0 ...q 19.97 17.37 54 17.46 -10.4ExTrRobo ROBO .07e .2 ...q 46.20 35.04 416 35.50 -14.1Ber Gl Rs n BRGL ... ... ... 28.14 24.95 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 25.14 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 5 26.53 -2.2tETF IndExp TETF ... ... ... 21.64 17.52 18 17.61 -7.6RxVlmxInF VMIN ... ... ... 46.55 2.37 213 2.73 -92.1ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 26.64 254 27.29 -28.3Exelon EXC 1.38 3.1 12 45.05 35.57 6165 43.85 +11.3Express EXPR ... ... 27 11.69 6.17 2984 8.47 -16.6tExterran n EXTN ... ... ...dd 33.69 21.11 140 21.76 -30.8ExtraSpce EXR 3.44 3.9 21 101.96 76.55 651 88.27 +.9ExxonMbl XOM 3.28 4.2 17 89.30 72.16 12275 78.31 -6.4F -FB Finl n FBK .24 .7 13 45.43 33.12 131 36.07 -14.1FBL Fn FFG 1.84 2.7 15 85.70 64.00 32 67.50 -3.1FCB Fin FCB ... ... 13 62.95 37.87 1416 38.60 -24.0tFGL Hldg n FG ... ... ... 10.74 7.79 880 7.93 -21.3FGL Hld wt FG/WS ... ... ... 1.60 1.42 1.48 -2.0FMC Corp FMC .66 .9 14 98.70 72.73 958 76.04 -19.7FNBCp PA FNB .48 4.3 11 14.92 11.06 2505 11.28 -18.4FNB FL pfE FNBpE ... ... ... 31.65 27.38 2 27.56 -5.7sFTFQAntiB BTAL ... ... ...q 21.75 18.31 111 21.37 +10.8tFTFQMom MOM ... ... ...q 26.26 23.91 0 23.71 -1.4FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.78 -12.7FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.87 -3.9FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4tFS Invest FSIC .76 11.9 8 8.30 6.41 1490 6.38 -13.2FTE Net n FTNW ... ... ... 26.25 7.70 54 8.59 -47.9FTI Cnslt FCN ... ... 32 81.91 36.23 1449 74.00 +72.3FTS Intl n FTSI ... ... ... 22.60 9.38 475 11.20 -42.9Fabrinet FN ... ... 18 48.97 24.02 317 42.92 +49.5FactsetR FDS 2.56 1.2 27 237.29 183.89 275 215.75 +11.9FairIsaac FICO .08 ... 50 241.10 141.90 333 196.62 +28.3FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6tFangHldg SFUN .20e 9.9 1 5.69 2.05 3028 2.02 -63.8FarPtAc un FPAC/U ... ... ... 10.45 10.06 0 10.19 +.3Farfetch n FTCH ... ... ... 32.40 18.39 1245 20.19 -29.0Farmland FPI .20m 2.8 65 9.68 5.15 382 7.12 -18.0Farmln pfB FPIpB 1.50 6.8 ... 27.24 17.30 33 21.92 -14.9FedExCp FDX 2.60 1.2 10 274.66 208.85 1632 213.78 -14.3FedAgric AGM 2.32 3.4 ... 99.11 64.69 22 67.90 -13.2FdAgricA AGM/A 2.32 3.7 19 87.76 61.94 0 63.00 -13.4FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 0 25.07 -.2FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 0 25.95 -1.5FAgMt pfC AGMpC 1.50 5.9 ... 28.64 25.25 25.45 -8.5FedRlty FRT 4.08f 3.3 21 134.52 106.41 521 123.21 -7.2FedRlt pfC FRTpC 1.25 5.5 ... 25.48 21.29 12 22.72 -9.7FedSignl FSS .28 1.3 21 28.32 18.37 341 21.99 +9.5FedInvst FII 1.08 4.7 8 36.76 22.06 1286 22.85 -36.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 36

FedPMu FMN .88 7.2 ...q 14.54 12.21 29 12.23 -12.9Ferrari n RACE ... ... ... 149.85 103.65 485 115.38 +10.1tFerrellgs FGP .40 24.7 ...dd 5.07 1.63 355 1.62 -62.1tFerro FOE ... ... 13 25.50 16.00 1330 16.25 -31.1FiatChrys FCAU ... ... ... 24.95 15.19 7277 16.09 -9.8FibriaCelu FBR .09e .5 ... 22.05 13.34 1732 19.72 +34.1FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 5 47.84 -6.1FidLtdTm FLTB .98 2.0 ...q 50.49 49.05 113 49.25 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.48 48.07 48 48.23 -4.0FidCnsDis FDIS .40e 1.0 ...q 45.84 35.82 2882 41.63 +6.4FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 181 33.07 -3.6FidEnergy FENY .53e 2.8 ...q 22.21 17.78 596 18.70 -6.7FidFinan FNCL .60e 1.6 ...q 43.90 36.53 1007 37.23 -8.7FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 258 43.07 +7.7FidIndls FIDU .56e 1.6 ...q 41.28 35.17 232 35.53 -8.2Fid Val n FVAL ... ... ... 35.47 30.71 28 32.39 -1.4Fid Qual n FQAL ... ... ... 35.05 30.09 23 32.19 +1.2FidInfoTch FTEC .42e .8 ...q 60.90 47.41 598 55.05 +10.2Fid Moment FDMO ... ... ... 35.68 29.69 28 32.17 +2.9Fid LowVol FDLO ... ... ... 34.00 28.95 110 31.94 +4.4Fid RisR n FDRR ... ... ... 32.80 28.92 81 30.53 -.4Fid CoreD n FDVV ... ... ... 31.13 27.16 37 29.26 +2.0FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 245 23.65 -4.3FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 189 35.72 +3.5FidTelecm FCOM .76e 2.5 ...q 32.96 27.59 174 30.10 -2.6FidelMatls FMAT .53e 1.8 ...q 37.11 28.93 87 29.38 -16.1tFidlNatFn FNF 1.28f 4.0 13 42.52 32.94 1862 32.12 -18.1FidNatInfo FIS 1.28 1.2 19 110.83 89.31 1385 102.92 +9.4FidClayOp FMO 1.72f 15.4 ...q 15.43 10.27 167 11.19 -14.9Fieldpt wt FPP/WS ... ... ... .02 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 58.com WUBA ... ... 72 89.90 56.70 1318 61.09 -14.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9tFstAFin n FAF 1.52 3.5 17 62.71 43.09 1548 43.02 -23.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 30 9.38 4.48 3815 8.95 +75.5FstCash FCFS .88 1.1 29 95.40 59.35 77.47 +14.9FstCwlth FCF .36 2.8 16 17.91 12.01 1181 13.00 -9.2FstData n FDC ... ... 12 26.62 14.73 9090 22.14 +32.5FstHorizon FHN .48 3.1 14 20.86 14.94 2939 15.42 -22.9FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 5 25.02 -.7FstInRT FR .87 2.8 21 34.04 27.61 1069 31.50 +.1FMajSilv g AG ... ... ...dd 8.48 4.93 4127 5.70 -15.4FstRepBk FRC .72 .8 18 106.75 84.48 1086 87.27 +.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.7 ... 25.84 23.07 7 24.08 -5.6FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 16 25.31 -3.2FstRep pfF FRCpF 1.43 5.8 ... 26.90 23.50 9 24.37 -5.5FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 9 23.14 -8.9FtRpBk pfG FRCpG ... ... ... 26.67 23.00 10 23.70 -8.3FtTr 22 n FIV ... ... ... 9.68 8.88 176 9.08 -.5FtTrGlob FAM .90 9.8 ...q 11.94 9.09 76 9.23 -20.3FT MCGr FNY .15e .4 ...q 47.20 37.15 31 40.16 +2.5FT MCVal FNK .40e 1.2 ...q 37.99 32.79 3 33.26 -8.3FT Austrla FAUS .80e 2.6 ...q 34.27 30.06 30.32 -10.8FT SCGr FYC .04e .1 ...q 53.19 39.88 69 44.69 +5.1FT SCVal FYT .26e .7 ...q 40.30 33.92 4 34.75 -5.7FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 10 34.74 +3.7FTEurSelDv FDD 1.09e 8.8 ...q 14.79 12.27 592 12.37 -9.9FTDJMic FDM .49e 1.1 ...q 53.34 44.09 42 46.27 -2.5tFT DynEq FDEU 1.45 10.3 ...q 20.20 13.90 69 14.05 -24.9FtTEqCom ERM ... ... ... 23.79 21.03 3 21.82 -2.4FtT EqTact TERM ... ... ... 23.97 19.41 5 21.69 -2.9tFT PfdSec FPE 1.02e 5.4 ...q 20.19 18.71 627 18.79 -6.1FT HeitGl PRME ... ... ... 21.67 17.96 19.46 -2.5tFT EM Sl n RNEM ... ... ... 59.26 46.36 2 46.43 -14.8FT LgShEq FTLS .16e .4 ...q 41.72 37.47 76 38.22 -2.7FT PfInc n FPEI ... ... ... 20.31 18.24 99 18.70 -7.1FT VolIn n HDMV ... ... ... 36.34 31.07 3 31.34 -8.7FT VolD n HUSV ... ... ... 24.32 21.53 20 22.99 tFTEgyInco FEN 2.32 11.4 ...q 28.00 20.30 93 20.43 -22.9FTEnInfra FIF 1.32a 8.8 ...q 18.90 14.57 82 14.97 -16.0FtTrEnEq FFA .96 6.5 ...q 16.73 14.32 32 14.71 -9.1FTArcaBio FBT ... ... ...q 159.85 117.85 818 134.92 +8.3FTDJInet FDN ... ... ...q 147.73 103.77 2579 125.65 +14.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 19.20 173 19.71 -13.5FT ConDis FXD .30e .8 ...q 45.57 38.00 70 39.77 -5.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 89 46.39 -4.7FT Engy FXN .33e 2.2 ...q 18.22 12.83 3051 15.02 -3.0FT Fincl FXO .65e 2.2 ...q 32.97 28.86 301 29.43 -6.0FT HlthCr FXH ... ... ...q 85.31 65.80 692 75.73 +8.5FT IndPrd FXR .16e .4 ...q 43.24 35.96 1637 36.45 -10.2FT Matls FXZ .37e 1.0 ...q 46.43 34.60 126 35.34 -19.4FT Tech FXL .13e .2 ...q 64.83 49.52 485 54.61 +6.4FT Utils FXU .67e 2.4 ...q 28.51 23.46 317 27.90 +7.2FTDJGlDiv FGD 1.42e 6.1 ...q 28.07 23.23 65 23.37 -11.3FT GlbRE FFR .75e 1.7 ... 46.68 41.42 1 43.59 -4.2FT NAEngy EMLP .93e 4.1 ...q 25.03 21.43 526 22.84 -7.0tFT HiLgSh FSD 1.20 8.5 ...q 17.18 14.08 65 14.12 -14.1FT USIPO FPX .32e .5 ...q 75.99 64.73 81 67.81 -.6FTChnd FNI .19e .6 ...q 43.90 29.74 37 30.62 -22.7FT Dow30 n EDOW ... ... ... 23.96 19.75 1 22.41 +1.3tFT EngCn FLM .58e 1.2 ...q 63.91 50.41 48 49.87 -16.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .5 ...q 51.71 44.56 39 45.39 -6.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.5 ...q 25.10 20.00 366 20.59 -15.5FT LCCore FEX .58e 1.0 ...q 63.26 55.53 348 56.60 -3.3FT LCGr FTC .24e .4 ...q 70.93 58.66 120 61.99 +1.3FT LCVal FTA .82e 1.6 ...q 57.69 49.95 79 50.42 -7.7tFT MLP&E FEI 1.42 12.2 ...q 16.50 11.62 158 11.61 -25.2FT MCCore FNX .51e .8 ...q 73.11 61.57 103 63.64 -3.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 146 28.88 -4.0FTFutStrt FMF ... ... ... 51.53 37.80 3 48.91 +2.7FstTrMtg FMY 1.02 7.7 ...q 14.46 13.10 1 13.30 -6.5FT MultCG FAD .20e .3 ...q 77.78 62.52 7 66.96 +2.0FT MultCV FAB .45e .9 ...q 59.34 52.09 6 52.47 -7.9tFT MLPEn FPL 1.26 14.0 ...q 13.49 9.00 117 9.03 -23.9FT REIT FRI .39e 1.7 ...q 24.38 20.20 81 23.01 -1.2FT SCCore FYX .38e .6 ...q 70.45 56.67 91 60.43 -1.2FTSpecFin FGB .70 11.4 ...q 6.95 5.65 28 6.14 FTStrHi2 FHY 1.32 11.1 ...q 13.47 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 19.91 2 20.18 -13.7FTrVLDv FVD .57e 1.9 ...q 32.20 28.89 772 30.37 -1.6FT EmOp FEO 1.40 11.4 ...q 17.42 11.95 12 12.28 -24.8tFTrSenFlt FCT .72 5.9 ...q 13.42 12.10 126 12.15 -5.4FirstEngy FE 1.44 3.8 8 39.01 29.34 4227 37.89 +23.7Fitbit n FIT ... ... ...dd 7.79 4.46 3689 4.67 -18.2500.com WBAI ... ... 30 23.22 6.82 22 6.87 -32.0FvPntHld n FPH ... ... ... 15.04 7.33 202 7.44 -47.2FlagstarB FBC ... ... 22 40.06 28.18 428 29.88 -20.1F&C DynPf DFP 1.92 8.8 ...q 28.36 21.70 57 21.92 -17.8FlrtyPfdInc PFD 1.08 8.7 ...q 16.34 12.21 64 12.46 -16.8FlrtyPfdOp PFO .88 7.8 ...q 12.32 10.60 28 11.20 -5.2FlrtyPfdSc FFC 1.63 9.4 ...q 21.47 17.02 80 17.42 -14.9FlrtyTotR FLC 1.63 9.1 ...q 22.00 17.60 18 17.89 -17.2Flanign BDL .25f .9 15 29.00 20.60 3 27.51 +16.6Fleetcor FLT ... ... 24 230.24 163.01 895 195.00 +1.3FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 26 109.54 -2.1FlxEmgTilt TLTE 1.26e 2.7 ...q 65.59 47.01 164 47.54 -20.4FlxUpstNR GUNR .67e 2.2 ...q 35.54 30.83 407 31.11 -6.5Flx3yrTips TDTT .39e 1.6 ...q 24.65 23.80 260 23.81 -2.2Flx5yrTips TDTF .54e 2.3 ...q 25.46 23.93 99 23.94 -4.0tFlxCoreSl n BNDC ... ... ... 28.51 23.76 3 23.70 -5.4FlexEMTilt TLEH ... ... ...q 33.14 25.84 26.46 -14.2FlxDMTilt TLDH ... ... ...q 30.34 26.23 26.23 -10.1FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.19 6 58.66 -6.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.52 19 44.73 -8.2FlxDevTilt TLTD 1.88e 3.2 ...q 73.71 58.43 27 59.00 -14.8tFlxIntDvDf IQDE 1.15e 5.5 ...q 27.04 21.22 13 21.08 -17.4FlxIntDvDy IQDY 1.02e 4.4 ...q 30.65 22.72 57 23.22 -18.8FlxIntlDiv IQDF 1.01e 4.6 ...q 28.63 21.86 90 22.06 -17.7FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 17 44.17 +.1FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 41.37 0 41.52 -6.1FlxQualDv QDF 1.22e 2.8 ...q 48.14 42.24 109 44.25 -1.7FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 12 75.49 FlexSolu FSI ... ... ...dd 2.10 1.33 2 1.49 -18.3Flor&Dec n FND ... ... 28 58.28 25.48 1335 26.40 -45.8Flotek FTK ... ... ...dd 6.77 1.78 522 1.84 -60.5FlowrsFds FLO .72 3.7 21 22.82 17.71 1316 19.33 +.1Flowserve FLS .76 1.7 ...cc 56.86 37.71 1187 45.55 +8.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.9 32 62.09 42.44 1328 43.61 -15.6FlyLeasing FLY 1.00 7.5 13 15.32 11.54 30 13.35 +3.4FEMSA FMX .74e .8 ... 101.12 80.86 415 91.89 -2.1FootLockr FL 1.38 3.0 26 59.40 28.42 3869 45.78 -2.3FordM F .60a 6.7 5 13.48 8.17 90352 8.99 -28.0ForestCA FCE/A .72 2.9 20 25.75 19.24 2310 25.18 +4.5Forestar FOR ... ... 12 26.39 16.40 276 18.58 -15.5ForsightEn FELP .13 ... ...dd 4.71 3.28 9 3.82 -12.7Fortis n FTS 1.80f 5.4 ... 38.24 30.88 539 33.29 -9.2Fortive n FTV .28 .4 ... 88.34 69.03 4050 76.33 +5.5FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.45 57 16.86 -15.4FortunaSlv FSM ... ... 16 6.08 3.53 1120 3.79 -27.4FBHmSec FBHS .80 1.7 16 73.62 44.75 2965 46.77 -31.7tForumEn FET ... ... ...dd 17.95 8.27 1140 8.54 -45.1FoundBld n FBM ... ... ... 16.40 10.03 77 10.24 -30.8FourCorP s FCPT 1.10 4.1 21 27.48 21.28 299 26.76 +4.1FourSeEd n FEDU 3.32 83.2 4 10.45 3.18 10 3.99 -55.7FrancoN g FNV .96 1.6 57 86.06 58.26 965 61.63 -22.9FrankCov FC ... ... ...dd 31.20 18.00 19 21.44 +3.3FrankFn n FSB .40p ... 15 41.50 30.80 177 33.10 -2.9FrankLibInt FLQH ... ... ... 28.16 23.54 0 23.72 -6.4FrankLibEm FLQE ... ... ... 35.59 28.07 56 28.79 -12.9FrankLibGl FLQD ... ... ... 30.47 26.73 0 26.81 -7.8FrankLbGlE FLQG ... ... ... 32.51 28.74 0 28.74 -6.0FrnL LoV n FLLV ... ... ... 33.24 28.98 1 31.22 +3.1FrnkLInvGr FLCO ... ... ... 24.87 23.22 1 23.23 -6.2FrnL IntO n FLIO ... ... ... 31.52 26.09 26.09 -11.3FrkL US Eq FLQL ... ... ... 31.59 27.18 43 29.39 +1.7FrankL Mun FLMB ... ... ... 25.38 23.81 23.81 -5.1tFrnkL MunO FLMI ... ... ... 25.00 24.15 1 24.11 -3.4FrkL US Sm FLQS ... ... ... 30.76 25.18 0 27.36 +4.5FrkL USMid FLQM ... ... ... 30.41 26.55 28.26 +.9FrankRes BEN .92 3.1 10 45.96 28.12 7951 29.34 -32.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.9 9 11.00 7.03 319 7.31 -31.9FrkLtdDur FTF .74 8.0 ...q 12.13 9.22 485 9.29 -21.5FrkUnv FT .47 7.2 ...q 7.36 6.51 47 6.62 -7.7FranksIntl FI .30 4.3 ... 9.75 4.93 696 6.95 +4.5FrptMcM FCX .20 1.8 7 20.25 10.59 34271 11.25 -40.7FresenMd FMS .51e 1.3 ... 57.94 38.91 175 39.14 -25.5FDelMnt FDP .60 1.9 14 52.43 29.70 119 31.77 -33.4FriedmInd FRD .24f 2.9 ...dd 11.47 5.15 20 8.26 +45.4Frontlne rs FRO .60e ... ...dd 6.80 3.79 648 6.66 +45.1FullerHB FUL .62f 1.5 18 59.58 42.07 473 42.69 -20.8FutureFuel FF .24a 1.5 20 18.97 11.32 122 16.43 +16.6G -GAMCO s GBL .08 .4 ... 30.44 20.01 31 20.55 -30.7GATX GATX 1.76f 2.4 14 91.12 56.00 414 72.75 +17.0GATX 66 GMTA ... ... ... 26.80 22.81 18 24.27 -7.6GCP ApT n GCP ... ... 52 34.79 23.85 597 25.07 -21.4GDL Fund GDL .64 7.1 ...q 10.29 8.54 125 8.96 -7.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.40 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 167 26.07 +.5GMS Inc n GMS ... ... 12 39.98 16.07 612 16.76 -55.5GNC GNC .80 23.1 3 8.35 2.71 3095 3.46 -6.2 GP Strat GPX ... ... 18 30.35 13.78 39 14.05 -39.4GTT Comm GTT ... ... ...dd 62.32 31.45 806 34.90 -25.7tGabCvInc GCV .48 10.0 ...q 6.95 4.88 116 4.82 -18.3GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 0 25.69 -3.0tGabDvInc GDV 1.32 6.3 ...q 24.97 20.80 237 21.06 -10.0GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 3 25.45 -2.6GabDiv pfD GDVpD 1.50 5.9 ... 26.96 25.36 1 25.60 -2.8GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 5 24.28 -4.2GabelliET GAB .60 10.2 ...q 6.65 5.79 712 5.87 -5.2GabllE pfD GABpD 1.47 5.8 ... 26.52 25.23 1 25.46 -2.5GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 8 23.05 -6.7Gabeli pfJ GABpJ ... ... ... 26.72 24.20 3 24.85 -2.7GabEq pfH GABpH 1.25 5.3 ... 25.25 22.50 6 23.39 -6.9tGabGSmM GGZ ... ... ... 13.21 10.66 43 10.81 -15.1GabGSm pfA GGZpA 1.36 5.5 ... 27.63 24.05 1 24.56 -3.7GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 14 19.45 -8.7GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 46.39 -7.6GabGoAn n GGO ... ... ... 24.74 16.28 3 18.15 +.6GabGo pfA GGOpA ... ... ... 45.00 41.65 42.12 -2.0GabHlthW GRX .52 5.1 ...q 11.15 9.12 89 10.18 -1.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.46 25.00 8 25.36 -1.8GabHlt pfB GRXpB 1.47 5.8 ... 27.06 25.36 0 25.38 -3.6GabMultT GGT .88e 10.9 ...q 10.09 8.00 268 8.08 -12.2GabMT pfB GGTpB 1.50 5.8 ... 26.97 25.26 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.16 -7.7GabUtil GUT .60 10.1 ...q 7.20 5.68 147 5.96 -16.1GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.25 -1.4GabUtil pfC GUTpC ... ... ... 26.03 24.12 1 24.62 -3.3Gasa rs GFA ... ... ... 12.99 5.12 32 6.55 -48.1Gain Cap GCAP .24 3.2 12 13.26 6.04 272 7.48 -25.2Gallaghr AJG 1.64 2.2 28 76.49 61.91 1052 72.97 +15.3tGamGldNR GGN .84 19.9 ...q 5.57 4.34 1766 4.22 -19.0GamGld pfB GGNpB 1.25 5.7 ... 25.05 21.81 1 22.02 -11.3tGamNRG&I GNT .84 15.4 ...q 7.14 5.60 170 5.44 -18.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.50 4 23.18 -7.3GameStop GME 1.52 10.5 ...dd 20.55 12.20 2274 14.44 -19.6Gannett n GCI .64 6.7 ...cc 12.38 8.42 702 9.58 -17.3Gap GPS .97 3.6 12 35.68 25.27 4167 26.62 -21.3GardDnv n GDI ... ... ... 38.00 23.33 2821 24.56 -27.6GarrtMot n GTX ... ... ... 18.65 13.33 1058 14.18 -22.9Gartner IT ... ... 44 161.21 111.57 631 144.34 +17.2GasLogPt GLOP 2.09f 8.3 12 25.60 21.85 110 25.26 +2.1GasLPt pfA GLOPpA ... ... ... 26.80 25.25 7 25.35 -2.9GasLog GLOG .56 2.7 38 22.55 15.75 451 20.67 -7.1GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 12 25.65 -3.6Gastar 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 ... ... 26 20.29 14.35 228 14.48 -19.9tGazitGlobe GZT .37e 4.6 8 11.00 8.22 6 8.10 -23.1GeeGroup JOB ... ... ...dd 3.31 2.00 3 2.49 -10.4GencoSh rs GNK ... ... ...dd 20.07 9.75 351 11.11 -16.6Generac GNRC ... ... 18 60.70 42.96 585 50.85 +2.7GAInv GAM 1.15e 1.0 ...q 37.33 32.20 32 33.75 -1.9GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.51 0 25.75 -3.2tGenDynam GD 3.72 2.2 18 230.00 172.86 3255 170.60 -16.1GenElec GE .48 4.1 ...dd 23.44 11.21 87965 11.80 -32.5GECap5-53 GEK 1.18 4.8 ... 25.51 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 ... 25.27 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 4141 44.47 -25.0GenMoly GMO ... ... ...dd .46 .19 895 .21 -37.4GenMotors GM 1.52 4.8 ...dd 46.76 30.56 16756 32.00 -21.9GMot wtB GM/WSB ... ... ... 28.76 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 23.25 229 42.57 +31.0GenesWyo GWR ... ... 25 92.91 67.61 591 76.19 -3.2GenesisEn GEL 2.88f 12.3 ...cc 25.87 18.42 560 23.36 +4.5GenesisHlt GEN .24 17.0 ...dd 2.86 .60 244 1.41 +84.8GenieEn n GNE .30 5.4 ... 6.36 3.82 40 5.53 +26.8GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 27 7.58 +3.3tGenpact G .30 ... 18 34.79 27.32 902 27.20 -14.3GenuPrt GPC 2.88 2.9 22 107.75 84.71 1118 100.60 +5.9Genworth GNW ... ... 3 4.92 2.66 2399 3.75 +20.6GeoGrp s GEO 1.88 7.9 14 28.06 19.05 808 23.90 +1.3GeoPark GPRK ... ... ... 21.88 8.02 220 15.96 +61.0GaPw 77 n GPJA ... ... ... 26.14 21.99 35 23.14 -9.6Gerdau GGB .02e .5 ... 5.32 2.89 12062 4.11 +10.5GerNew GF 1.23e .5 ...q 21.49 15.57 18 15.82 -18.6GettyRlty GTY 1.28 4.7 15 29.66 22.68 223 27.43 +1.0GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 427 29.95 -7.3Glatfelter GLT .52 2.9 14 23.85 15.30 459 17.95 -15.8Glaukos n GKOS ... ... ... 70.91 23.08 364 59.82 +133.2GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 3984 39.53 +11.4GblBrCopp BRSS .36f 1.1 15 39.05 27.50 72 31.79 -4.0GlbMed n GMRE .20p ... ...cc 10.05 6.34 45 9.21 +12.3GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 3 24.99 -1.3GlobNetL n GNL .94 4.6 33 22.53 15.55 669 20.58 GlNetL pfA GNLpA 1.81 7.3 ... 26.22 24.06 2 24.85 -3.2GlobPtrs GLP 1.90f 10.4 ...dd 21.05 15.17 48 18.20 +9.0GlobPay s GPN .04 ... 38 129.25 95.32 1919 114.14 +13.9tGlbShipLs GSL .40 47.1 ...dd 1.94 .83 126 .85 -26.7GlbShip pfB GSLpB 2.19 11.9 ... 25.36 15.60 26 18.40 -23.1GlbXNordic GXF .83e 4.1 ...q 24.52 20.20 1 20.36 -10.3GbXSpDvE SDEM .63e ... ...q 17.90 12.61 6 12.94 -20.5GbXUSRota SCTO .12p ... ...q 28.03 24.74 25.36 -3.6GblXEffic EFFE .16p ... ...q 27.69 25.00 0 25.40 -4.6GblXPortgl PGAL .36e 3.2 ...q 13.33 11.02 10 11.16 -6.1tGblXColum GXG .41e 4.7 ...q 11.51 8.83 81 8.79 -12.3GblXEmFtr EMFM .40e 2.0 ...q 26.16 19.69 1 20.09 -16.2GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 255 12.42 -8.6GblXChMat CHIM .24e 1.4 ...q 24.12 15.96 16.69 -20.0GblXArg ARGT .09e .4 ...q 38.46 23.64 97 24.24 -31.4GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 79 24.62 -3.8tGXSupInPf SPFF .99 8.6 ...q 12.53 11.51 39 11.49 -5.5GblXGuru GURU .28e .9 ...q 33.04 28.18 14 29.64 -.2GbXGreece GREK .13e 1.7 ...q 11.56 7.43 478 7.69 -25.2GblXChCon CHIQ .12e .9 ...q 19.98 13.09 11 13.42 -28.1GblX MLP MLPA .90e 10.0 ...q 10.88 8.14 498 9.03 -8.4tGblXFertil SOIL .25e 2.6 ...q 11.01 9.61 6 9.53 -9.5GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 12.02 +5.9tGblXSupDv SDIV 1.42e 7.1 ... 22.60 18.98 498 19.19 -11.9GlbXChiFn CHIX .34e 2.2 ...q 21.04 15.04 8 15.55 -13.6GbXSEAsia ASEA .42e 2.8 ...q 18.44 14.74 1 15.03 -11.6GblXPakist PAK ... ... ...q 14.52 8.68 37 9.53 -23.0GblXChiInd CHII .35e 2.7 ...q 16.45 12.84 12.90 -15.6GblXNorway NORW .83e 6.0 ...q 15.47 12.71 29 13.85 +5.4GblXScUS n SCIU ... ... ...q 33.54 29.32 94 30.61 -1.0tGblXScEu n SCID ... ... ...q 29.75 24.74 2 24.37 -12.1GblXScAs n SCIX ... ... ...q 27.08 22.91 1 23.05 -11.0tGblXScJp n SCIJ ... ... ... 33.72 28.40 1 27.89 -12.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.31 67 23.57 -5.3GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 4 18.29 -15.8GbX US Inf PAVE ... ... ... 17.80 14.60 19 14.82 -11.7GblFound n BOSS ... ... ... 22.52 16.57 18.68 +7.9GlbXCop rs COPX .43e 2.3 ...q 29.34 18.56 107 18.73 -31.5GlbXSilv rs SIL ... ... ...q 34.10 22.70 60 24.12 -26.1GlbXLith rs LIT ... ... ...q 41.21 28.87 280 29.71 -23.3GbX Gold rs GOEX ... ... ...q 24.36 17.51 3 19.63 -15.8GbXUran rs URA ... ... ...q 16.36 11.81 372 12.00 -20.3GlblScape GSB .06 1.5 22 4.22 3.20 26 3.88 +9.3tGlobalstar GSAT ... ... ...dd 1.69 .34 2121 .35 -73.5GlobantSA GLOB ... ... 51 66.41 34.82 179 49.12 +5.7GlobusMed GMED ... ... 44 57.55 30.30 487 52.45 +27.6Glowpoint GLOW ... ... ...dd .65 .12 128 .18 -51.4GoDaddy n GDDY ... ... ...cc 84.97 44.73 1104 72.80 +44.8GolLinhs s GOL ... ... ... 14.48 4.43 1199 8.94 +2.1GoldFLtd GFI .02e .7 ... 4.54 2.20 6032 2.77 -35.6GoldResrc GORO .02 .4 68 7.33 3.52 485 5.43 +23.4GoldStdV g GSV ... ... ... 2.01 1.15 321 1.57 -10.3tGoldcrp g GG .24 2.8 12 15.55 9.75 49373 8.49 -33.5GoldenMin AUMN ... ... ... .48 .19 105 .24 -44.4GoldStr g GSS ... ... 7 .92 .56 2029 .74 -17.3GldFld GV ... ... 10 5.85 3.60 80 3.64 -25.7GoldS pfJ GSpJ 1.38 5.4 ... 27.74 24.85 119 25.57 -3.5GS BDC n GSBD 1.80 8.9 11 22.75 18.78 89 20.20 -8.9GS ActbtInt GSIE ... ... ...q 32.48 26.43 782 26.66 -11.1GS ActEM GEM ... ... ...q 39.44 29.50 161 29.94 -16.4GS ActEur GSEU .60e ... ... 33.94 27.48 176 27.91 -12.0GS AcInf n GTIP ... ... ... 49.66 49.38 1 49.39 -.1GS ActJpn GSIY ... ... ... 36.02 30.87 2 31.41 -6.6GS US LgC GSEW ... ... ... 47.17 41.01 19 42.30 -2.7GS HYBd n GHYB ... ... ... 50.32 47.72 73 47.96 -3.2GS CpBd n GIGB ... ... ... 50.30 47.18 11 47.28 -5.8GS ActLgC GSLC ... ... ...q 59.45 50.64 379 54.32 +1.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 100 100.16 +.2GS Indus n GVIP ... ... ... 58.95 50.50 11 53.57 +1.2GS SCap n GSSC ... ... ... 49.66 40.68 6 43.05 -.6GSCI37 GSC ... ... ...q 34.91 17.55 15 26.27 +9.5GoldmanS GS 3.20f 1.5 17 275.31 208.40 3165 214.01 -16.0GoldS pfK GSpK 1.59 5.9 ... 29.55 25.90 82 26.78 -6.2GoldS pfN GSpN ... ... ... 28.34 25.47 53 25.88 -7.0GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 8 26.32 +1.7GoldS pfC GSpC 1.02 4.6 ... 25.27 21.51 14 22.07 -3.0GoldS pfA GSpA .96 4.4 ... 23.97 20.79 44 21.90 -2.9GoldS pfD GSpD 1.02 4.7 ... 23.52 21.18 88 21.84 -3.3GS MLPEn GER .64 10.8 ...q 7.29 5.25 487 5.95 -3.3GS MLPInc GMZ 1.38 16.0 ... 10.33 7.55 146 8.60 -3.8GoodrPet n GDP ... ... ... 15.75 9.50 17 14.31 +31.2GormanR GRC .50 1.6 27 38.26 26.53 27 30.59 -2.0vjGrace GRA .96 1.5 19 77.37 58.48 1154 65.74 -6.3Graco s GGG .53 1.3 13 49.69 37.36 2458 39.92 -11.7GrahamCp GHM .40f 1.7 17 28.98 17.97 41 23.43 +11.9GrahamH s GHC 5.32 .9 21 625.45 536.90 41 565.75 +1.3Graingr GWW 5.44 2.0 19 372.06 191.39 954 271.23 +14.8Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 1.98 1876 3.03 +12.2GranaMon GRAM .25e 8.0 ... 5.11 2.25 26 3.14 +10.2tGraniteC GVA .52 1.3 28 68.58 39.80 897 40.56 -36.1GranitPnt n GPMT 1.60f 8.6 56 19.33 16.15 320 18.51 +4.3GraniteRE GRP/U 2.30 ... ... 44.24 36.24 4 41.77 +6.9Gran Gld n BAR ... ... ... 136.05 117.15 8 122.69 -5.8GranCom n COMB ... ... ... 27.39 24.54 31 25.38 -3.0GranSP n COMG ... ... ... 32.29 25.50 1 29.60 +6.9GrphTInt n EAF .15e .9 ... 24.36 14.44 1448 15.70 +1.3GraphPkg GPK .30 2.9 11 16.74 10.04 11302 10.51 -32.0GrayTelev GTN ... ... 13 18.75 10.70 953 17.09 +2.0GrayTvA GTN/A ... ... 23 16.65 9.50 0 15.27 +6.4GrtAjax n AJX 1.20 9.2 8 14.69 12.27 23 13.01 -5.9GrtAjx24 n AJXA ... ... ... 26.37 24.54 24.98 -1.6GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.45 .69 989 .64 -50.4tGrtWstBcp GWB 1.00 2.9 13 46.03 34.84 1849 34.00 -14.6GreenDot GDOT ... ... 36 91.51 54.08 356 76.22 +26.5tGreenTrH n GHG ... ... ... 25.10 10.01 132 10.00 -22.8GreenbCos GBX .92f 1.7 11 64.87 43.05 1020 53.79 +.9Greenhill GHL .20 .9 ...dd 33.45 16.25 824 22.86 +17.2Greif A GEF 1.76f 3.8 14 65.60 44.66 161 46.63 -23.0Greif B GEF/B 2.64e 5.2 11 71.95 48.00 10 50.71 -26.9tGriffon GFF .28f 2.0 14 24.50 13.53 150 13.69 -32.7Group1 GPI 1.00 1.8 8 84.47 52.41 658 56.55 -20.3GrubHub GRUB ... ... ...cc 149.35 51.21 8854 96.48 +34.4GAeroPac PAC 3.21e 2.2 ... 111.60 82.19 59 95.23 -7.3GpoASur ASR 3.31e ... ... 212.70 152.41 95 169.94 -6.9tGpoAvalAc AVAL .40 5.8 ... 9.51 6.89 205 6.85 -19.4GpFnSnMx BSMX .30e 4.2 ... 9.11 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 1 9.02 -3.5GpSuprvi n SUPV ... ... ... 33.85 4.91 1211 7.80 -73.4GpTelevisa TV ... ... ... 23.98 14.20 1216 14.48 -22.4tGuangRy GSH .63e 3.2 ... 37.43 19.30 9 19.32 -42.2Guess GES .90 4.2 ...cc 26.95 14.17 779 21.30 +26.2GuggBAB GBAB 1.66 8.1 ...q 23.12 20.29 51 20.35 -10.5 Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.6 ...q 23.19 20.46 14 20.50 -6.5GuggChina 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 117.34 101.54 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.75 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 167.46 146.84 155.08 +.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 163.73 138.92 147.21 +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 12.1 ...q 9.42 7.72 198 7.92 -11.0GugChinTc 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 28.93 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.74 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 ... ... ... 19.85 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 20.82 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 21.08 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.15 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.36 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 11.3 ...q 22.39 18.80 175 19.36 -10.3Guidewire GWRE ... ... ...dd 107.79 70.06 910 87.88 +18.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 8 31.08 +9.1H -HCA Hldg HCA .35p ... 19 141.11 74.26 1595 127.06 +44.6HCI Grp HCI 1.50 3.5 ...dd 46.10 28.70 29 42.95 +43.6HCP Inc HCP 1.48 5.5 15 27.62 21.48 2951 27.03 +3.6HDFC Bk HDB .37e .4 ... 112.10 85.43 890 91.71 -9.8HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 0 26.20 -1.0HFF Inc HF 1.80e ... 16 51.74 32.99 219 35.67 -26.7HMG HMG ... ... ...dd 16.33 9.04 0 13.61 +8.9HNI Corp HNI 1.18 3.0 18 45.40 31.16 225 38.74 +.4HP Inc HPQ .56f 2.3 9 27.08 19.31 11193 23.79 +13.2HSBC HSBC 1.50e 3.8 ... 55.89 38.54 3032 39.14 -24.2HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 36 25.82 HSBC 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 45.47 670 102.39 +76.3HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.34 6556 3.40 -55.1Hallibrtn HAL .72 2.1 ...cc 57.86 34.19 11599 34.74 -28.9tHamBchBr HBB .34 1.7 ... 40.28 18.33 89 19.60 -23.7HancFinOp BTO 1.48 4.4 ...q 41.00 32.03 80 33.36 -15.2HanJS JHS .87e 6.7 ...q 15.12 12.80 22 13.02 -12.3tHanJI JHI 1.45e 9.3 ...q 18.12 15.63 32 15.52 -11.3HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 82 15.66 -8.6HanPfEq HPI 1.68 8.1 ...q 22.85 19.73 27 20.67 -3.5HanPfd2 HPF 1.68 8.2 ...q 21.90 19.39 29 20.39 -5.1HanPfd3 HPS 1.47 8.3 ...q 19.19 16.80 51 17.65 -5.9HanTxAdv HTD 1.45 6.5 ...q 26.04 21.00 77 22.39 -9.2Hanesbds s HBI .60 3.6 9 23.85 16.11 5321 16.86 -19.4HannArms HASI 1.32 6.7 31 25.28 17.33 324 19.83 -17.6HanoverIns THG 2.16 1.9 61 131.44 97.99 210 111.32 +3.0HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 4 25.11 -.8HarleyD HOG 1.48 4.0 13 56.50 36.15 2647 37.31 -26.7HarmonyG HMY .05 ... ... 2.53 1.43 4187 1.98 +5.9HarrisCorp HRS 2.74f 1.7 28 175.50 135.16 1167 161.03 +13.7Harsco HSC .20m .9 61 30.05 15.55 488 23.61 +26.6tHarteHk rs HHS ... ... ... 12.16 5.70 10 5.50 Hrt TotR n HTRB ... ... ... 40.25 38.41 4 38.49 -3.9HrtMuOp n HMOP ... ... ... 42.46 39.09 39.24 -2.3HartfFn42 HGH 1.97 7.1 ... 30.84 27.43 81 27.70 -5.3HartfdFn HIG 1.20 2.6 15 59.20 44.81 3350 45.54 -19.1HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.5 21 25.35 17.70 85 20.42 -9.8HavertyA HVT/A .38a 1.8 16 24.95 18.00 20.81 -10.9HawaiiEl HE 1.24 3.4 25 38.72 31.72 1582 36.82 +1.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 152 5.32 -10.6HlthcrRlty HR 1.20 4.2 46 33.98 26.09 918 28.79 -10.4HlthcreTr HTA 1.22 4.6 51 31.69 24.06 1801 26.71 -11.1tHeclaM HL .01e .4 ...dd 5.09 2.59 9744 2.45 -38.3HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.09 +.2Heico s HEI .13 ... ... 97.32 69.29 414 82.30 Heico A s HEI/A ... ... 51 79.00 58.33 168 65.46 HelixEn HLX ... ... 7 10.89 5.44 1919 8.51 +12.9HelmPayne HP 2.80f 4.5 ...dd 75.02 51.01 1427 62.77 -2.9Hemisphrx rs HEB ... ... ... .65 .15 332 .20 -42.2Herbalif s HLF ... ... 24 60.41 32.13 1039 54.11 HercHld n HRI ... ... ... 72.99 31.15 480 33.00 -47.3HercTGC HTGC 1.24 9.9 10q 13.97 11.55 561 12.50 -4.7HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 5 25.05 -2.2HeritageIns HRTG .24 1.8 89 19.15 12.85 155 13.37 -25.8tHersha pfC HTpC 1.72 7.4 ... 25.60 23.65 1 23.40 -6.9Hersha rs HT 1.12 6.3 23 24.16 16.60 782 17.84 +2.5tHersha pfD HTpD 1.63 7.6 ... 25.92 21.95 38 21.52 -12.7tHersha pfE HTpE ... ... ... 25.70 21.97 24 21.70 -12.3Hershey HSY 2.89 2.8 22 115.82 89.10 2426 102.84 -9.4HertzGl HTZ ... ... ... 26.04 13.01 3240 14.17 -35.9Hess HES 1.00 1.7 ...dd 74.81 40.26 3414 58.99 +24.3Hess pfA HESpA ... ... ... 83.01 50.17 5 65.01 +12.3HessMidP n HESM 1.38f 6.2 21 24.51 18.32 31 22.41 +13.1HP Ent n HPE .45e 3.0 12 19.48 12.82 8176 15.15 +5.5Hexcel HXL .60f 1.0 19 73.42 57.26 660 57.90 -6.4Hi-Crush HCLP 1.67e 21.7 9 16.65 7.35 1939 7.73 -27.8tHighPtRs HPR ... ... ...dd 7.60 3.56 2113 3.73 -27.3HighlFlR n HFRO ... ... ... 16.60 15.00 108 15.39 -.7HighwdPrp HIW 1.85 4.1 24 52.58 41.34 688 44.81 -12.0Hill-Rom HRC .80 .9 22 98.96 75.21 395 85.00 +.8HillenInc HI .83 1.8 23 53.41 38.23 333 47.16 +5.5HillmCT pf HLMp 2.90 10.1 ... 36.78 26.41 3 28.59 -16.7HilltopH HTH .28 1.6 9 28.32 17.16 1029 17.68 -30.2HilGrVa n HGV ... ... ... 47.75 26.20 1391 27.75 -33.8Hilton HLT .60 .9 34 88.11 63.76 11014 67.55 -15.4HoeghLP HMLP 1.76 9.9 11 19.85 15.33 63 17.77 -4.7Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 21 25.33 -5.9HollyEngy HEP 2.64 8.7 14 35.84 26.09 163 30.34 -6.6HollyFront HFC 1.32 2.1 16 83.28 35.62 2591 63.15 +23.3HomeDp HD 4.12 2.3 23 215.43 160.53 5219 179.07 -5.5Honda HMC .84e 3.2 ... 37.29 26.04 962 26.63 -21.9HonwllIntl HON 3.28f 2.2 42 167.72 139.51 2803 147.48 -3.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 3.0 23 47.65 37.50 150 38.64 -12.4HorizGbl n HZN ... ... ...dd 17.78 5.13 153 6.05 -56.8HorizFn22 n HTFA ... ... ... 26.00 25.06 1 25.28 -.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 53.32 46.37 18 48.52 -3.6HorGKWld KLDW ... ... ...q 35.73 30.80 21 31.16 -6.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.12 6 19.13 -10.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 2 22.12 -.7Hormel s HRL .75 1.8 23 42.99 29.75 2935 41.71 +14.6Hornbeck HOS ... ... ...dd 6.14 2.68 89 3.85 +23.8HostHotls HST 1.00a 5.3 46 22.47 17.93 9152 18.71 -5.7tHoulihnL n HLI 1.08 2.8 16 53.20 39.14 666 39.08 -14.0HstnAEn HUSA ... ... ... .55 .20 149 .21 -37.9HovnanE HOV ... ... ...dd 3.41 1.33 529 1.42 -57.6HHughes HHC ... ... 28 142.36 107.54 345 111.40 -15.1tHuanPwr HNP 2.45e 11.6 ... 31.03 21.01 60 21.06 -15.8Hubbell HUBB 3.08 3.0 18 149.03 100.55 1139 102.06 -24.6HubSpot HUBS ... ... ...dd 162.20 73.15 444 131.00 +48.2tHudBayM g HBM .02 ... 5 10.25 3.77 827 3.79 -56.9HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 25 36.06 28.25 534 31.42 -8.3Humana HUM 2.00 .6 27 341.30 231.90 452 321.58 +29.6HuntCoFn HCFT .08e 2.3 5 4.39 2.55 18 3.47 -13.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .7 ...q 41.49 36.35 21 36.90 -3.8HuntgtnEco HECO .47e .2 ...q 44.92 39.67 8 41.48 -.5HuntgtnIng HII 2.88 1.3 20 276.69 201.91 485 219.04 -7.1Huntsmn HUN .65 3.0 8 36.09 20.06 6299 21.35 -35.9Huya n HUYA ... ... ... 50.82 15.25 1140 19.59 +22.0Hyatt H .60 .9 32 84.89 61.30 771 67.42 -8.3HysterYale HY 1.24f 2.1 16 93.90 56.40 43 60.40 -29.1I -IAMGld g IAG 1.52f 41.9 ...dd 6.52 3.57 5950 3.63 -37.7ICICI Bk IBN .16e 1.8 ... 11.26 7.61 7163 8.76 -10.0IDT Cp IDT 1.00f 14.2 41 16.48 4.82 121 7.04 -33.6IEC Elec IEC ... ... ...dd 6.80 3.42 26 5.16 +25.2ING ING .14e 1.2 ... 20.58 11.63 2922 11.76 -36.3ING 6.125 ISG 1.53 6.0 ... 26.34 24.93 35 25.34 -.8ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 144 25.34 -1.4ION Geo rs IO ... ... ...dd 32.45 7.55 126 11.89 -39.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.41 24.50 -2.9IQ HdgMult QAI ... ... ...q 33.13 29.02 414 29.78 -2.2tIQ Hedge MCRO ... ... ...q 27.20 25.58 1 25.43 -4.2IQ HdgLgS QLS ... ... ...q 24.53 21.48 21.51 -1.8 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/Friday, October 26, 2018

PAGE 37

IQ Ch SC n CSML ... ... ... 29.96 24.44 74 25.01 -10.9IQ HdgEv QED ... ... ...q 22.00 20.76 3 21.02 +.6IQ HiYlVl n HYLV ... ... ... 25.53 19.57 5 23.92 -4.9IQ CorePl n AGGP ... ... ... 20.14 18.45 17 18.95 -5.0IQ CoreBd n AGGE ... ... ... 19.80 18.22 1 18.41 -5.9IQHdgMNt QMN .34e 1.3 ...q 26.08 25.48 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.68 0 22.68 -7.1IQ 50HJpn HFXJ ... ... ...q 23.96 20.39 20.39 -9.7IQ 50HgEur HFXE ... ... ...q 21.45 17.83 0 18.11 -11.0IQ 50HIntl HFXI ... ... ...q 22.80 18.97 67 19.31 -10.8IQ RealRtn CPI ... ... ...q 28.21 27.17 0 27.51 +.3IQUSReSC ROOF 1.43e 5.8 ...q 27.62 22.60 6 24.78 -5.9IQMrgArb MNA ... ... ...q 31.96 30.25 488 31.55 +1.6IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4IQ AgriSC CROP .41e 1.4 ...q 35.99 28.98 2 29.63 -15.2IQGblOilSC 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 44 26.67 -6.6IQVIA Hldg IQV ... ... 17 135.48 91.57 1798 119.92 +22.5IRSA IRS ... ... ... 32.97 13.20 45 13.47 -54.5iShGold IAU ... ... ...q 13.11 11.25 14823 11.80 -5.7iShGSCI GSG ... ... ...q 18.81 14.98 469 17.33 +6.4tiSAstla EWA 1.01e 5.0 ...q 24.19 20.01 1693 20.09 -13.3iSAstria EWO .37e 1.8 ...q 27.41 20.50 96 20.64 -16.2tiShBelg EWK .51e 3.0 ...q 23.00 17.46 27 17.22 -18.1iShBrazil EWZ .67e 1.7 ...q 47.85 30.65 37547 39.00 -3.6tiShCanada EWC .48e 1.8 ...q 30.60 26.35 2328 26.36 -11.1iShEMU EZU .86e 2.3 ...q 47.13 36.41 8333 37.04 -14.6iSFrance EWQ .58e 2.1 ...q 33.73 27.68 743 28.21 -9.6iShGerm EWG .60e 2.2 ...q 35.87 26.37 5713 26.95 -18.4tiSh HK EWH .61e 2.8 ...q 26.93 21.56 5610 21.71 -14.6iSh SKor EWY .65e 1.1 ...q 79.07 58.40 3393 59.34 -20.8iShMexico EWW .78e 1.7 ...q 54.65 43.55 3565 46.04 -6.6iShNeth EWN .66e 2.4 ...q 34.09 27.06 110 27.61 -13.0tiSPacxJpn EPP 1.66e 4.0 ...q 50.34 41.00 512 41.21 -13.8iShSoAfr EZA 1.02e 2.1 ...q 76.53 47.13 647 48.64 -30.5iShSpain EWP .99e 3.6 ...q 36.38 26.99 776 27.34 -16.6iSSwedn EWD .76e 2.6 ...q 36.71 28.61 189 28.96 -14.6iShSwitz EWL .75e 2.3 ...q 37.84 31.87 1240 32.22 -9.4iShFrntr100 FM .30e 1.1 ...q 36.19 26.54 200 26.80 -19.1iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.27 21 48.48 -3.9iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 7 50.91 -6.5iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 7 47.72 -6.8iShEMkHY EMHY 3.98 8.8 ...q 50.91 44.12 41 45.48 -9.0tiShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 41.21 5 41.27 -17.6iShEmMDv DVYE 1.83e 4.9 ...q 46.11 36.72 56 37.40 -10.6iShGblSilv SLVP .29e 3.6 ...q 11.33 7.65 33 8.06 -25.6iShGblEnP FILL .59e 2.7 ...q 24.78 19.50 8 21.46 -.4tiShGblAgri VEGI .55e 2.0 ...q 31.00 27.20 4 27.30 -7.0iShMsciWld URTH 1.57e 1.9 ...q 94.23 83.25 33 84.62 -4.0iShEMktSC EEMS .89e 2.1 ...q 57.36 40.92 43 41.41 -22.0iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 149 43.57 -9.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 138 83.51 -1.0iSEMMnVol EEMV 1.15e 2.1 ...q 65.55 53.81 679 54.58 -10.2iShJpnSC SCJ 1.81e 2.6 ...q 85.34 69.95 107 70.66 -11.4iShThai THD 1.88e 2.2 ...q 103.71 81.10 316 86.29 -6.7iShIsrael EIS .81e 1.6 ...q 58.39 46.84 23 52.20 +1.8iShChile ECH .71e 1.7 ...q 56.53 41.50 293 42.21 -19.1iShBRIC BKF .54e 1.4 ...q 50.94 36.84 18 37.61 -15.5iShsUSA EUSA .67e 1.2 ...q 60.35 52.48 16 53.89 -2.8iShSilver SLV ... ... ...q 16.64 13.11 6663 13.74 -14.1iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 705 121.44 +2.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 19 102.27 -3.1iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 147.79 13 169.79 +8.5iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 15 157.11 -1.1iShBrazSC EWZS .40e 2.8 ...q 18.14 10.92 49 14.14 -13.2iShIntlPfd IPFF .96e 5.6 ...q 19.76 16.84 6 17.00 -8.8iShSPTUS s ITOT ... ... ...q 67.60 57.84 1970 61.52 +.6iShSTNtMu SUB .86 .8 ...q 105.90 104.28 88 104.52 -.3iShAgcyBd AGZ 1.81 1.6 ...q 113.65 109.81 32 110.49 -2.3tiShTIPS TIP 1.69e 1.6 ...q 114.38 109.00 985 108.94 -4.5iShChinaLC FXI .87e 2.2 ...q 54.00 38.49 33139 39.62 -14.2iShTransp IYT 1.70e .9 ...q 209.43 169.45 229 181.41 -5.3tiShChinaSC ECNS 1.73e 4.2 ...q 56.49 40.72 1 41.08 -18.7iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 4476 272.02 +1.2iSMornMC JKG 2.32e 1.3 ...q 194.94 169.81 9 173.62 -6.5iShUSAgBd AGG 2.65e 2.4 ...q 109.63 104.19 8290 104.66 -4.3iShEMkts EEM .59e 1.5 ...q 52.08 38.36 80348 39.12 -17.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 112.53 5653 112.74 -7.3iSKokusai TOK 1.60e 2.5 ...q 69.65 61.93 13 62.89 -2.7iShCorUSTr GOVT .33 1.4 ...q 25.25 24.06 863 24.21 -3.5iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 52.91 33 53.99 -10.8iShGblTech IXN 1.10e .7 ...q 177.61 146.24 983 160.12 +4.2iShAaa-ACp QLTA 1.51e 3.0 ...q 52.95 49.69 8 49.77 -5.8iSMrnMCG JKH .59e .3 ...q 238.37 192.08 8 206.74 +2.1iShIndones EIDO .35e 1.6 ...q 30.61 20.88 1588 21.59 -24.1iSSP500Gr IVW 2.03e 1.2 ...q 178.61 145.16 1012 163.35 +6.9iShNYMun s NYF ... ... ...q 56.15 53.68 22 53.85 -3.5iShGblHcr s IXJ ... ... ...q 63.76 53.82 128 58.43 iShGblFin IXG 1.28e 2.1 ...q 76.01 59.89 33 60.70 -13.2iShUSAQlt QUAL 1.04e 1.3 ...q 91.47 78.63 1281 82.76 -.2iSSPGlbEn IXC 1.01e 3.0 ...q 39.50 32.09 201 33.86 -4.8iShCalMn s CMF ... ... ...q 59.60 57.15 495 57.38 -3.0iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.19 38 49.38 -3.7iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 2 82.08 -2.1iSGblInfra IGF 1.27e 3.1 ...q 46.80 40.50 112 40.84 -9.7iShNANatR IGE .85e 2.7 ...q 38.33 31.26 247 31.54 -11.0iSh JPXNik JPXN ... ... ... 70.78 58.24 20 58.94 -9.2iShUSAVal VLUE 1.49e 1.8 ...q 89.71 78.50 718 81.62 -2.4iShLatAm ILF .60e 1.8 ...q 39.54 28.66 1233 32.88 -3.8iShUSAMo MTUM .81e .8 ...q 120.05 98.40 1530 107.23 +4.0iShMrnMCV JKI 2.72e 1.8 ...q 172.45 149.27 6 150.96 -5.4iShPhilpns EPHE .20e .7 ...q 40.19 28.05 336 29.22 -24.7iSSP500Val IVE 2.14e 2.0 ...q 121.12 105.81 1477 108.64 -4.9iShNMuBd MUB 2.59 2.4 ...q 111.25 106.79 1484 107.28 -3.1iShUKSC bt EWUS 1.38e 3.7 ...q 46.20 37.00 1 37.28 -14.5iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.74 108 50.72 -3.2iShIntlDev WPS 1.16e 3.3 ...q 42.27 34.65 115 35.12 -11.1iShAsia50 AIA 1.02e 1.9 ...q 72.96 54.51 33 55.11 -16.6iSh20 yrT TLT 3.05 2.7 ...q 128.59 112.62 12611 114.30 -9.9iSRTop200G IWY .82e 1.0 ...q 86.21 68.88 95 78.73 +7.6iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.44 25 63.09 +2.6tiShIntSelDv IDV 1.51e 4.6 ...q 35.93 30.18 652 30.35 -10.2iS Eafe EFA 1.66e 2.7 ...q 75.27 61.04 47239 61.85 -12.0iShGerSC bt EWGS .69e 1.3 ...q 70.42 52.09 7 52.66 -18.1iSRusMCV IWS 1.59e 1.9 ...q 92.95 82.27 798 83.28 -6.6iShCrLTBd ILTB 2.54 4.4 ...q 65.21 57.66 8 57.86 -10.7iSRusMCG IWP 1.02e .9 ...q 137.73 114.71 316 119.83 -.7iShNorC bt ENOR .58e 2.2 ...q 29.74 24.60 2 26.64 +3.3iShRusMid IWR 2.85e 1.4 ...q 224.91 195.18 254 199.98 -3.9iShMrnSC JKJ 1.78e 1.1 ...q 186.59 159.12 12 162.01 -7.0iShIreland EIRL .55e 1.4 ...q 50.12 39.59 11 40.29 -16.0iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.67 1906 180.96 -4.6LgTrmBd IGLB 2.67 4.7 ...q 63.67 56.29 55 56.38 -10.8iShiBxHYB HYG 5.09 6.0 ...q 88.74 84.07 29510 84.61 -3.0iShFinlC bt EFNL .51e 1.4 ...q 45.01 36.00 7 36.62 -7.1iShSft IGV .12e .1 ...q 206.66 148.79 503 182.15 +17.8iShCorUS n FTY ... ... ... 51.25 43.20 169 47.65 -4.0tiShDenC bt EDEN .81e 1.4 ...q 71.11 57.13 10 57.01 -15.7iShNetw IGN .25e .5 ...q 56.70 45.36 6 50.33 +3.8iShNATch IGM .73e .4 ...q 211.58 159.54 109 189.78 +12.4iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 10 63.09 +1.4iSh2019Mun IBMH .27 1.1 ...q 25.54 24.92 15 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 165 99.81 -1.5iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 50 98.05 -.2iShGbl100 s IOO ... ... ...q 49.47 43.63 94 45.90 iSh2018Mu IBMG .23 .9 ...q 25.48 25.32 25.44 +.2iShConsSv IYC 1.50e .8 ...q 213.17 163.38 101 197.01 +9.9iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.38 2 108.82 -4.5iShIndia bt INDA .24e .8 ...q 38.21 29.18 4307 29.53 -18.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 116.03 3570 118.90 -4.4iSMrnSCG JKK .87e .5 ...q 217.00 168.90 12 184.63 +2.9iShPoland EPOL .42e 1.9 ...q 30.19 21.30 405 21.79 -19.6iSMCGth IJK 1.88e .9 ...q 238.39 204.16 100 207.80 -3.7iShIntGvC GVI 1.99 1.9 ...q 110.78 106.53 76 106.94 -2.6iSR1KGr IWF 1.45e 1.0 ...q 157.30 126.98 1453 142.47 +5.8iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 42 34.21 -34.9iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 2765 149.75 +.8iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 1032 120.21 -4.4iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 845 186.44 -.1iSh10-20TB TLH 2.99 2.4 ...q 137.28 125.69 36 127.20 -6.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 4128 50.94 +.2iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 32220 149.11 -2.2iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 728 87.85 -2.5iShChina MCHI .61e 1.1 ...q 76.72 52.16 5732 53.43 -19.7iSEafeMnV EFAV 2.81e 4.1 ...q 76.51 67.46 885 67.94 -6.9iSRus3K IWV 2.47e 1.6 ...q 174.73 149.68 329 159.05 +.6iSGblMatl MXI 1.02e 1.7 ...q 75.19 58.55 10 59.68 -14.8iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 84 137.55 +3.5iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 5093 54.53 +3.3iSMrnSCV JKL 2.98e 2.2 ...q 159.20 136.36 11 138.51 -9.0iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 122 151.51 -5.4iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 28 49.76 +.5iShTelecm IYZ .68e 2.4 ...q 30.70 26.34 596 27.94 -5.0iShTech IYW 1.20e .7 ...q 196.97 153.76 294 177.59 +9.1iShGblIndl EXI 1.40e 1.7 ...q 100.28 82.25 40 83.14 -10.5iShGblCSt s KXI ... ... ...q 54.58 47.79 104 49.74 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 9470 78.72 -2.8iSGblCnDis RXI 1.39e 1.3 ...q 121.28 102.37 45 108.70 -.6tiSh0-5Tips STIP ... ... ...q 100.64 98.26 123 98.24 -1.6iShHmCnst ITB .09e .3 ...q 46.56 29.52 5503 30.45 -30.4iShInds IYJ 1.65e 1.2 ...q 160.57 137.14 168 138.95 -5.7iShAerosp ITA 1.31e .7 ...q 218.83 177.12 491 193.18 +2.7iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 163 187.57 +7.7iShFinSv IYG 1.21e 1.0 ...q 142.14 119.98 528 123.14 -5.6iShRegBks IAT .61e 1.4 ...q 54.74 43.29 312 44.48 -9.8iShInsur IAK .82e 1.4 ...q 69.95 59.57 10 60.21 -9.6iShFincls IYF 1.45e 1.3 ...q 126.54 111.44 335 113.68 -4.8iShBroker IAI .65e 1.1 ...q 70.58 57.02 96 58.80 -6.3iShUSEngy IYE 1.14e 3.1 ...q 43.75 35.18 753 37.00 -6.7iShESGSel KLD 1.14e 1.0 ...q 121.33 105.60 20 109.95 -1.0iShCrSPS s IJR ... ... ...q 90.56 72.12 3576 77.30 +.6iShMedDev IHI 1.57e .8 ...q 228.90 170.27 223 204.47 +17.8iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 43 115.57 -8.8iShHltcPrv IHF .24e .1 ...q 203.31 145.18 103 188.69 +20.3iShCorTInt IXUS 1.28e 2.3 ...q 67.93 54.13 810 54.75 -13.2iShPharm IHE 3.11e 1.0 ...q 170.26 139.28 14 153.66 -.5iShBasM IYM 1.42e 1.6 ...q 108.32 85.43 111 87.08 -14.8iShPeru EPU .70e 2.0 ...q 44.95 34.69 39 34.77 -15.2iShCorEafe IEFA 1.56e 2.7 ...q 70.84 57.41 11710 58.13 -12.0iShOilEq IEZ .86e 2.9 ...q 40.89 29.59 233 29.98 -16.5iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 25 134.73 +.8iShO&GEx IEO 1.06e 1.6 ...q 78.68 56.42 180 64.69 -.4iShAggrAllo AOA .98e 1.9 ...q 56.94 50.20 37 50.91 -5.5iShEurope IEV 1.12e 2.7 ...q 50.81 40.54 801 41.07 -13.1iShGroAllo AOR .81e 1.9 ...q 46.77 42.15 59 42.64 -5.1iSRusMic IWC 1.08e 1.2 ...q 110.15 89.92 56 93.63 -2.2iShModAllo AOM .71e 2.0 ...q 39.05 36.04 91 36.26 -4.7tiShMorMl bt IYLD 1.33e 5.3 ... 25.96 23.85 25 23.90 -7.5iSMsciVal EFV 1.66e 3.5 ...q 59.57 47.36 1008 47.91 -13.2iSSCVal IJS 1.73e 1.2 ...q 174.26 143.24 180 149.60 -2.6iShConsAllo AOK .64e 1.9 ...q 35.27 32.90 58 33.11 -4.4iShEafeGr EFG 1.37e 1.9 ...q 85.81 71.06 200 71.95 -10.9iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.69 24.24 13 24.41 -.4iShiB3-23x s IBCE ... ... ...q 24.55 23.37 1 23.44 -3.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.73 25.47 1 25.54 -3.5iShBd3-20 s IBDC ... ... ...q 26.35 25.81 124 25.92 -.6iStar STAR ... ... 7 12.07 9.75 597 10.49 -7.2iStar pfD STARpD 2.00 8.2 ... 26.12 23.80 6 24.35 -4.0iStar pfG STARpG 1.91 8.1 ... 25.94 23.41 2 23.70 -7.1iStar pfI STARpI 1.87 8.0 ... 25.94 23.25 9 23.50 -6.7 IT TchPck ITP ... ... 2 2.45 .70 35 .80 -38.0ITT Inc ITT .54 1.1 16 63.04 46.05 940 47.96 -10.1iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.52f 2.6 24 101.89 79.59 338 96.60 +5.7IDEX IEX 1.72 1.4 28 157.84 124.65 727 126.86 -3.9iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 3.3 22 179.07 119.38 2860 122.68 -26.5Imax Corp IMAX ... ... ...cc 26.70 18.98 1620 19.71 -14.9tImpacMtg IMH ... ... ...dd 13.80 5.55 26 5.58 -45.1ImpOil g IMO .57 1.8 64 34.56 25.91 391 32.03 +2.7IncOpR IOR ... ... 25 14.25 9.26 1 11.53 +4.1IndCDrillg ICD ... ... ...dd 5.48 2.72 120 4.15 +4.3IndepHld IHC .25f .7 15 39.85 26.50 11 36.27 +32.1IndepRT IRT .78a 7.8 20 10.63 8.26 589 10.00 -.9tIndiaFd IFN 1.82e 2.3 ...q 28.74 20.12 89 20.14 -22.9IndiaGCap IGC ... ... ...dd 14.58 .36 3150 2.59 +159.0IndoTel s TLK .67 ... ... 32.51 21.75 279 23.88 -25.9tIndBach IBA .87e 1.8 ... 64.44 47.32 23 48.61 -15.2Infosys s INFY ... ... 16 10.65 7.08 9057 9.11 InfrREIT n HIFR 1.00 4.8 17 23.12 17.60 1522 20.99 +13.0InfuSystem INFU ... ... ...dd 3.60 1.90 6 3.10 +34.8IngerRd IR 2.12 2.2 22 105.76 79.63 3359 95.52 +7.1Ingevity NGVT ... ... ... 106.59 66.57 460 89.08 +26.4Ingredion INGR 2.50f 2.5 14 146.28 89.48 1122 99.64 -28.7InnovInd n IIPR 1.40f 3.4 ... 49.74 18.06 200 41.50 +28.4InnoInd pfA IIPRpA ... ... ... 29.50 25.50 3 27.00 -3.4InnvBuf n BOCT ... ... ... 24.61 23.08 4 23.33 -4.8InnvPwB n POCT ... ... ... 25.01 23.42 1 23.64 -3.8InnvUltB n UOCT ... ... ... 24.58 23.60 24 23.75 -3.1Innsuites IHT .01 .7 ...dd 3.70 1.24 0 1.45 -17.1Inphi IPHI ... ... 20 44.25 23.65 699 32.25 -11.9InsightS n INSI .80 4.5 ... 20.84 17.58 16 17.81 -10.5Insperity s NSP .80 .7 35 121.15 46.18 465 107.76 +87.9InsprMed n INSP ... ... ... 57.87 22.50 143 40.14 +60.7InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .53 .12 .16 +21.1InstlldBPd IBP ... ... 17 79.40 29.59 628 31.28 -58.8Instructre n INST ... ... ...dd 49.18 29.48 497 32.75 -1.1IntegerHl ITGR ... ... ...dd 84.20 42.50 191 72.62 +60.3Intellichk IDN ... ... ...dd 3.18 1.50 9 2.42 -5.5IntellgSys INS ... ... ...cc 14.98 3.77 4 9.88 +116.7Intelsat I ... ... ... 37.70 2.44 4170 32.05 +845.4InterXion INXN ... ... ... 68.95 51.02 266 59.93 +1.7IntcntlExc s ICE .88e 1.2 17 78.48 64.91 3105 74.12 +5.0IntCtlHtls IHG ... ... ... 69.23 50.84 142 52.21 -17.8tIBM IBM 6.28f 5.0 9 171.13 127.00 10265 126.45 -17.6IntFlav IFF 2.92f 2.1 38 157.40 122.11 652 139.73 -8.4IntlGmeT n IGT .80 4.6 ... 31.00 15.02 3754 17.52 -33.9IntMktCt n IMC ... ... ... IntPap IP 1.90 4.3 15 66.94 39.60 6995 43.76 -24.5IntlSeaw n INSW ... ... ... 24.78 15.23 85 19.79 +7.2IntTower g THM ... ... ...dd .78 .29 27 .55 +27.9Interpublic IPG .84 3.6 15 26.01 18.30 6505 23.33 +15.7IntstP pfD IPLpD 1.28 5.2 ... 26.55 23.42 10 24.50 -3.8inTestCorp INTT ... ... 12 9.79 5.75 15 7.02 -18.8IntPotash IPI ... ... ...dd 5.31 3.12 634 3.32 -30.3tInuvo INUV ... ... ...dd 1.12 .46 64 .45 -44.4tInvacare IVC .05 .4 ...dd 20.00 12.96 361 13.12 -22.1Invesco24 n IHTA ... ... ... 10.33 8.28 16 9.29 -9.9InvHiIn23 n IHIT ... ... ... 10.30 9.53 59 10.00 +2.1InvAdvMu2 VKI .78 7.8 ...q 11.59 9.83 99 9.95 -12.6Inv Bond VBF .83a 4.8 ...q 20.18 16.97 28 17.30 -13.0tInvCAVal VCV .79 7.1 ...q 13.11 11.19 154 11.18 -11.1InvDynCrd VTA .90 8.1 ...q 12.01 11.07 432 11.08 -5.4PSAerDef 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 22.27 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 39.79 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 39.30 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 50.03 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 32.24 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.10 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 27.41 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 9.2 ...q 15.04 13.00 20 13.52 -8.1Invsco iim IIM .84 6.3 ...q 14.98 13.09 176 13.35 -10.4Invesco IVZ 1.16 5.4 9 38.43 19.66 7448 21.54 -41.1InvMtgCap IVR 1.68 11.1 6 18.86 14.53 1054 15.08 -15.4InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 16 25.03 +.1InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 34 25.44 -1.2InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 10 24.68 -1.2tInvsco oia OIA .39 5.3 ...q 8.25 7.32 144 7.42 -7.3InvMuOpTr VMO .88 7.9 ...q 12.77 10.93 281 11.08 -10.6InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 157 11.05 -11.6InvPAVal VPV .79 6.7 ...q 12.26 11.54 21 11.75 -3.3Invsco iqi IQI .76 6.8 ...q 12.64 11.10 127 11.14 -11.0tInvSrInco VVR .31 7.5 ...q 4.49 4.18 714 4.18 -4.8InvTrIG VGM .88 7.7 ...q 13.49 11.20 253 11.40 -13.5tInvTrNY VTN .85 7.0 ...q 13.90 12.07 62 12.09 -11.9InvTech ITG .28 1.0 ...dd 28.45 17.63 532 26.77 +39.1InvRlEst IRET .28 5.2 5 6.00 4.05 258 5.42 +8.6InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 3 24.08 -7.4Invitae n NVTA ... ... ...dd 18.38 4.35 1279 13.02 +43.4InvitHm n INVH .44 2.0 ... 24.30 20.25 2630 21.99 -6.7iPBetaCmd BCM ... ... ...q 32.00 25.55 7 29.10 -.5iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.00 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.59 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 15.37 1 21.07 +19.0iPBetaNGs 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 34.74 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 6.7 28 41.52 30.78 4212 32.70 -13.3iShItaly rs EWI ... ... ...q 34.45 24.39 657 24.92 -18.1iShJapan rs EWJ ... ... ...q 64.71 53.84 11550 54.67 -8.8iSMlasia rs EWM ... ... ...q 36.56 29.76 930 30.06 -8.8iShSing rs EWS ... ... ...q 28.35 22.04 627 22.27 -14.1iSTaiwn rs EWT ... ... ...q 39.36 32.10 8977 32.62 -9.9iSh UK rs EWU ... ... ...q 38.05 31.13 2548 31.40 -12.3iSh0-5IGCp SLQD .79 1.6 ...q 50.57 49.41 135 49.53 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 46 55.38 +.5iShCorEM IEMG .95e 2.0 ...q 62.70 46.33 14194 47.17 -17.1iSh 10 Cp n LLQD ... ... ... 51.31 45.54 0 45.55 -11.1iSh 5-10Cp n MLQD ... ... ... 49.90 47.01 47.19 -4.5tiShColomC ICOL .43e 3.5 ...q 16.51 12.43 18 12.32 -14.7iShEnhBd n IGEB ... ... ... 50.67 47.25 163 47.40 -5.8iShDefBd n HYDB ... ... ... 51.43 48.44 2 48.67 -4.0iShFSIntSC ISCF .12p ... ...q 34.73 27.83 164 27.98 -13.8iShRs2500 n SMMD ... ... ... 48.83 40.70 5 42.54 -2.6iShFacSIntl INTF .17p ... ...q 31.21 24.83 653 25.17 -12.8iShArgGl n AGT ... ... ... 32.94 20.00 1 20.70 -31.4iShFS USA LRGF .19e ... ...q 34.22 29.97 561 30.79 -3.1iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 20 39.27 -.6tiShFacSGbl ACWF .11p ... ...q 34.07 27.60 195 27.71 -9.6iSh iBd23 n IBML ... ... ... 25.53 24.64 11 24.74 -1.9iSh IntDv n IDEV ... ... ... 62.47 51.01 66 51.52 -11.9iShMgRE rs REM ... ... ...q 47.50 39.80 128 42.68 -5.6iSh0-5HYCp SHYG 2.38 5.1 ...q 47.79 45.93 466 46.34 -1.7iShDvlValu IVLU ... ... ...q 28.44 23.15 120 23.48 -11.2iSh 3-10yr n IMTB ... ... ... 49.78 47.07 2 47.41 -4.6iShSaudi KSA ... ... ... 31.99 24.69 264 29.21 +11.6iSh MinVl n SMMV ... ... ... 33.40 27.25 6 30.78 +5.4iShIntDevM IMTM .30p ... ...q 33.00 26.85 85 27.30 -10.5iShIntDevQ IQLT .55p ... ...q 31.40 26.59 35 26.95 -9.1iShLwCarb CRBN .94p ... ...q 125.97 108.60 20 110.47 -5.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 25.04 25.04 -11.6iShCHdEM HEEM 1.26e 2.1 ... 28.95 22.90 81 23.32 -12.0iShMsciChA CNYA ... ... ... 35.68 23.23 6 24.70 -22.9tiSh IntDvGr IGRO ... ... ... 62.04 51.50 12 51.85 -12.7iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.58 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 24 25.24 -.4iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iShIntHdHi HYGH 4.56 5.0 ...q 94.10 88.33 15 90.54 -.3iShCHAust HAUD 1.81p ... ...q 25.31 22.42 22.96 -6.3iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.9 ...q 37.93 32.82 4577 34.74 -.1iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.9 ...q 31.62 26.96 1332 27.50 -7.7 iShGblReit REET .94e 3.8 ...q 26.68 23.40 125 24.68 -5.4iSh AdapJp DEWJ .18p ... ... 31.33 28.11 0 28.11 -5.4iSh AdapC DEFA .48p ... ... 30.45 26.92 27.29 -7.2tiSh AdapEu DEZU .56p ... ... 30.64 26.63 1 25.87 -10.1iShCoreInt IAGG ... ... ... 53.61 51.58 309 52.17 +.2iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 2.0 ...q 63.99 52.87 45 53.48 -10.3iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 13 96.00 -1.4iShCHCda HEWC 1.41e 1.9 ...q 27.27 24.31 11 24.68 -6.5tiShJpMinV JPMV .70e 1.1 ...q 72.41 64.11 2 64.05 -5.7iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1tiShEuMinV EUMV .67e 2.9 ...q 26.69 23.29 4 23.35 -7.9iShCHNk400 HJPX .19p ... ...q 32.09 28.22 28.98 -4.7iShCorEur IEUR 1.18e 2.7 ...q 53.97 43.00 626 43.56 -13.2iShxJMinV AXJV .84p ... ...q 38.95 33.17 33.46 -8.0iSh2022Mu IBMK .09e ... ...q 26.08 25.24 14 25.34 -1.3iShEm exCh EMXC ... ... ... 58.49 45.12 1 46.15 -14.4iShYdOpBd BYLD .75 3.1 ...q 26.66 23.80 3 23.85 -4.6iSh2021Mu IBMJ .07e ... ...q 25.87 25.19 23 25.27 -.6iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 399 33.51 iSCHeafe HEFA .70e 1.7 ...q 30.88 27.21 605 27.64 -6.9tiShCHMex HEWW 1.41p ... ...q 20.78 18.04 0 17.94 -10.3iShH10yCBd CLYH .31e ... ...q 27.42 25.45 12 26.01 -1.6iShCHSpain HEWP .31p ... ...q 23.70 19.91 19.96 -10.0iShHEmBd EMBH .30e ... ...q 27.04 24.94 4 25.37 -4.4iShCHItaly HEWI .55p ... ...q 19.17 14.99 15.10 -10.3iShShMMu MEAR .27e ... ...q 50.37 49.61 49 49.90 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 27.97 15 28.23 -8.8iShUSFxBal FIBR 2.20e ... ...q 100.86 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 24.44 11 24.71 -8.0iShGbMM rs PICK ... ... ... 37.91 28.28 309 28.78 -16.9iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 54 50.32 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 22.63 -7.0iSh ESG s ESGE ... ... ... 37.04 17.66 97 30.59 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 72 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 1223 30.86 -7.4iShCHSoK HEWY .48p ... ...q 32.01 25.65 7 25.90 -14.4iShFacEmg EMGF .13p ... ...q 53.84 38.93 111 39.47 -20.2iSh iBd26 n IBDR ... ... ... 24.72 22.93 22 23.07 -6.0iSiBd12-18 s IBDH .30 1.2 ...q 25.20 25.05 40 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 103 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.01 24.70 106 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.37 24.06 84 24.16 -3.6iSiBd12-22 s IBDN .55e ... ...q 25.24 24.13 58 24.24 -3.0iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.27 43 23.67 -5.4iSiBd12-24 s IBDP .63e ... ...q 25.28 23.84 36 23.93 -4.5iSiBd12-21 s IBDM .47e ... ...q 25.06 24.22 110 24.28 -2.1IsoRay ISR ... ... ...dd 1.22 .36 93 .46 +14.0IsraelChm ICL .27e 4.8 ... 6.90 3.85 283 5.68 +40.6tIssuerDir ISDR .20 1.5 46 21.85 13.75 22 13.31 -27.5ItauCorpb ITCB 2.48e 17.5 68 16.34 10.28 15 14.15 +5.3ItauUnibH ITUB .58e 4.5 ... 16.98 9.85 20799 12.98 -.1tIvyHiInOp IVH 1.50a 11.1 ...q 15.92 13.49 58 13.50 -10.7J -JAlexHld n JAX ... ... 22 13.40 8.70 112 10.31 +6.3JJill n JILL ... ... 4 9.62 4.17 188 4.98 -36.2JBG Smth n JBGS .90 2.4 ... 38.91 30.79 1048 37.40 +7.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 25.20 -.3JMP Grp JMP .36 7.2 71 5.78 4.80 92 5.00 -10.7JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 0 25.40 +.4JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.33 38 25.79 -4.7JPMDvsRt JPGE .96e 1.7 ...q 68.02 55.87 9 56.57 -9.5JPMIntEq JPIN 1.08e 2.0 ...q 63.18 52.16 316 52.78 -12.1JPMDvREm JPEM 1.31p ... ...q 64.42 49.89 18 50.60 -13.3JPM DREq JPUS .26p ... ...q 75.76 66.68 61 69.23 -1.8JPM DivInt JPIH ... ... ... 30.89 27.59 28.24 -5.9JPMDsfEu JPEU ... ... ... 64.34 52.81 52.81 -12.5JPM DivEu JPEH ... ... ... 29.77 26.58 1 27.17 -3.9tJPM Val n JVAL ... ... ... 27.44 24.90 4 24.96 -4.4JPM Qual n JQUA ... ... ... 28.56 24.85 9 26.36 +1.1JPM Mom n JMOM ... ... ... 28.75 24.95 12 25.88 +.9JPM MinV n JMIN ... ... ... 27.70 24.93 26.22 +1.7JPM US Dv JDIV ... ... ... 26.85 24.18 0 24.82 -6.3JPM DivAlt JPHF ... ... ... 28.92 23.60 34 23.99 -8.3JPM FutSt n JPMF ... ... ... 25.34 23.56 23.67 -5.9JPM UlSh n JPST ... ... ... 51.03 48.88 1654 50.24 +.4JPM SCap n JPSE ... ... ... 33.38 27.51 8 29.47 -.7JPM GlB n JPGB ... ... ... 52.08 47.21 61 49.73 -2.8JPM Evnt n JPED ... ... ... 26.56 24.55 0 24.84 -1.5JPM Disc n JPHY ... ... ... 52.80 48.95 12 49.17 -4.1JPM USMid JPME ... ... ... 68.41 60.18 165 61.74 -3.1JPMorgCh JPM 2.24f 2.1 14 119.33 95.95 17454 104.86 -1.9JPMCh wt JPM/WS ... ... ... 73.85 54.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 23.80 81 24.98 -1.5JPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.42 107 25.55 -5.5JPMAlerian AMJ 2.29 8.9 ...q 30.74 23.17 2812 25.80 -6.1JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.21 76 25.72 -3.5JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.14 57 25.78 -4.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 96 25.85 -4.0JRJR Ntw JRJR ... ... ...dd .32 .10 .13 -29.7Jabil JBL .32 1.3 51 31.77 23.28 1325 24.08 -8.3JacobsEng JEC .60 .8 27 78.32 55.21 978 75.23 +14.1JaggedPk n JAG ... ... ... 16.55 10.55 1033 12.23 -22.5JHardie s JHX .38e 2.8 62 18.79 13.03 69 13.47 -23.5Jan 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 49.94 551 50.07 -.2JanusHn n JHG 1.44f 6.0 ... 41.64 22.86 1094 23.83 -37.7JpnSmCap JOF .13e 1.3 ...q 13.06 9.95 26 10.11 -14.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 2.0 35 28.30 19.97 2643 20.06 -24.3JeldWen n JELD ... ... ...dd 42.27 15.75 676 16.22 -58.8JernignC n JCAP 1.40 7.0 12 21.73 15.90 173 19.91 +4.7Jianpu n JT ... ... ... 9.49 4.01 74 4.87 -24.8JinkoSolar JKS ... ... 16 29.38 7.84 467 8.05 -66.5JBeanTch JBT .40 .4 39 123.90 84.81 119 99.38 -10.3JHMultLgC JHML .10p ... ...q 37.99 33.02 38 34.61 -.5JH MultMdC JHMM .08p ... ...q 37.17 32.21 630 32.85 -3.7JH MultCns JHMC .07p ... ...q 33.58 28.09 13 30.68 +.3tJH MultFin JHMF .08p ... ...q 39.70 33.81 18 34.10 -7.2JH MultHltC JHMH .05p ... ...q 36.43 29.91 7 33.34 +7.1JH MultTch JHMT .09p ... ...q 48.43 39.65 2 42.84 +4.3JH MultEn JHME ... ... ... 33.93 26.47 3 28.35 -4.4JH MultMat JHMA ... ... ... 38.20 29.55 6 30.24 -15.8JH SmCap n JHSC ... ... ... 29.62 24.27 10 25.04 -4.1JH MultDev JHMD ... ... ... 32.58 26.34 11 26.73 -12.1JH MultUt JHMU ... ... ... 30.52 25.00 3 29.14 +6.0JH MulCnSt JHMS ... ... ... 28.79 24.55 26 27.08 -2.3tJH MultInd JHMI ... ... ... 38.03 32.90 1 33.03 -5.9tJH HedgEq HEQ 1.50 10.2 ...q 17.90 14.66 43 14.74 -15.3JH TxAdY HTY 1.28 18.5 ...q 9.74 6.86 66 6.92 -21.5JohnJn JNJ 3.60 2.6 19 148.32 118.62 9693 138.47 -.9JohnContl n JCI 1.04 3.2 22 42.60 31.32 5826 32.10 -15.8JonesEngy rs JONE ... ... ...dd 34.80 2.85 175 2.98 JonesLL JLL .82f .6 20 178.75 125.02 342 130.35 -12.5Jumei Intl JMEI ... ... 20 4.03 1.44 1210 1.82 -37.7JnprNtwk JNPR .72 2.5 16 30.23 23.61 5279 28.63 +.5Jupai n JP .40f 5.4 4 29.00 6.86 319 7.35 -60.2JustEngy g JE .41 ... 1 5.91 2.80 188 3.13 -27.0JustEn pfA JEpA ... ... ... 26.40 18.54 12 18.65 -25.0K -K12 LRN ... ... 18 24.68 12.72 1346 20.75 +30.5KAR Auct KAR 1.40 2.5 19 64.55 46.50 964 55.55 +10.0KB FnclGp KB ... ... ... 63.96 43.32 164 45.12 -22.9KB Home KBH .10 .5 14 38.80 18.54 3831 19.79 -38.1KBR Inc KBR .32 1.7 13 22.09 14.40 981 18.70 -5.7KCAPFn 19 KAP 1.84 7.3 ... 26.19 25.11 1 25.36 +.3KKR 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 9.4 ...q 17.91 15.38 115 16.03 -.1KKR RE n KREF 1.72e ... ... 21.41 18.09 147 20.10 +.4KMG Chm KMG .12 .2 18 79.35 50.67 252 75.25 +13.9KT Corp KT ... ... ... 16.12 12.55 537 14.10 -9.7Kadant KAI .88 .9 27 114.00 90.65 39 93.12 -7.3tKadmon n KDMN ... ... ... 5.86 2.06 1528 2.00 -44.8Kaman KAMN .80 1.3 29 75.08 54.83 142 61.94 +5.3KCSo pf KSUp 1.00 3.7 ... 33.12 25.22 0 27.04 -.8KC Southn KSU 1.44f 1.4 18 120.34 99.47 1109 103.70 -1.4KapStoneP KS .40 1.2 11 35.01 20.42 2108 32.13 +41.6KaynAEnD 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 10.6 ...q 20.38 14.38 991 16.92 -11.2KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 5 25.04 -.8KAMidsEn KMF 1.80m 15.4 ...q 15.32 11.36 281 11.71 -15.1KeanGrp n FRAC ... ... ... 19.83 10.12 993 10.90 -42.7Kellogg K 2.24 3.2 17 74.98 56.40 2315 70.55 +3.8KelsoTch g KIQ .03f 7.4 ... .96 .24 27 .41 -21.7Kemet KEM ... ... 3 29.85 13.73 996 16.67 +10.7Kemper KMPR .96 1.3 22 87.00 50.85 236 71.19 +3.3Kemper 54 KMPA 1.84 7.2 ... 27.00 25.30 10 25.46 -2.4Kennamtl KMT .80 2.4 9 52.52 33.15 988 33.63 -30.5KennWils KW .76 4.1 ...cc 22.28 15.95 898 18.59 +7.1KenonHld n KEN ... ... ... 33.22 14.38 0 16.32 -24.6KeurDrPep KDP 2.32 9.6 5 24.47 13.23 2300 24.05 +55.9KeyEngy KEG ... ... ...dd 18.40 8.20 52 9.00 -23.7Keycorp KEY .48f 2.8 12 22.40 16.48 15330 17.14 -15.0Keycorp pfI KEYpI ... ... ... 29.97 25.74 46 26.35 -8.9Keysight KEYS ... ... 47 70.40 41.33 1513 59.38 +42.7KilroyR KRC 1.82 2.5 15 77.73 62.91 1016 72.34 -3.1KimbRoy n KRP 1.68f 8.7 ... 24.50 15.70 95 19.37 +19.2KimbClk KMB 4.00 3.8 23 123.77 97.10 2932 104.57 -13.3Kimco KIM 1.12 7.1 16 19.53 13.16 6130 15.85 -12.7Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 5 24.70 -1.9Kimco pfJ KIMpJ 1.38 6.1 ... 25.49 21.10 8 22.63 -9.6Kimco pfK KIMpK 1.41 6.2 ... 25.47 21.60 30 22.77 -9.3Kimco pfL KIMpL ... ... ... 25.99 20.01 15 21.00 -15.1KindMorg KMI .80 4.8 21 19.83 14.69 22185 16.58 -8.2KindM pfA KMIpA ... ... ... 40.23 29.90 4889 30.15 -20.6Kingsway KFS ... ... ...dd 5.95 2.15 14 2.68 -46.9tKinross g KGC ... ... 20 4.78 2.67 18674 2.60 -39.8KirbyCp KEX ... ... 29 94.05 61.80 859 69.71 +4.4KirklLak n KL .09e ... ... 23.86 11.52 1345 19.72 +28.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 20.24 13.87 501 15.71 -19.8KlondexM g KLDX ... ... ... 3.25 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 4701 33.39 -23.6Knoll Inc KNL .60 2.9 14 24.29 18.91 199 20.43 -11.3KnotOffsh KNOP 2.08 10.0 ... 23.85 19.15 213 20.77 +.1Knowles KN ... ... 13 18.32 10.95 4293 15.71 +7.2Kohls KSS 2.44 3.3 13 82.42 37.97 2939 73.93 +36.3Koppers KOP 1.00 3.8 7 51.80 25.64 117 26.45 -48.0KoreaElc KEP ... ... ... 18.35 10.52 958 12.52 -29.3tKoreaFd KF 4.50e ... ...q 44.64 32.74 12 33.20 -19.6KornFer KFY .40 .9 37 68.98 38.53 551 44.06 +6.5KosmosEn KOS ... ... ...dd 9.75 5.15 2291 6.57 -4.1tKrNwChin s KFYP ... ... ...q 44.18 27.72 0 27.17 -18.8KrS ChIn n KWEB ... ... ... 68.39 39.61 1811 41.18 -29.7KranChinA KBA 9.93e ... ...q 39.22 24.91 246 26.63 -22.7KraneChCm KCNY .22e .7 ...q 37.87 33.47 1 33.78 -3.8 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 5 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 38

KranShFtse KEMP ... ... ...q 29.85 21.60 22.40 -15.8KrnChEnv n KGRN ... ... ... 27.96 17.33 1 17.65 -30.2KrnOnBelt n OBOR ... ... ... 28.16 21.70 2 21.93 -14.2KrS CnTc n KEMQ ... ... ... 28.97 18.59 44 19.09 -25.2tKratonCp KRA ... ... 10 53.99 33.32 1088 29.52 -38.7Kroger s KR .56f 2.0 10 32.74 20.36 5772 28.00 +2.0KronosWw KRO .68 4.8 8 29.49 13.53 466 14.22 -44.8L -L Brands LB 2.40 7.8 10 63.10 25.89 4161 30.60 -49.2L-3 Tch LLL 3.20 1.6 20 223.73 180.24 1117 204.38 +3.3LAIX n LAIX ... ... ... 16.50 8.80 123 11.68 -7.7tLCI Inds LCII 2.40 3.3 12 132.73 72.45 369 72.23 -44.4LG Display LPL ... ... ... 15.88 7.16 502 7.47 -45.7LGL Grp LGL ... ... 21 8.00 5.10 3 6.64 +18.2LMP CapIn SCD 1.24f 9.9 ...q 14.75 12.22 19 12.55 -10.0LSB Inds LXU ... ... ...dd 10.05 4.75 312 7.90 -9.8tLSC Com LKSD 1.04 12.7 ... 18.64 8.10 626 8.16 -46.1LTC Prp LTC 2.28f 5.2 13 49.59 34.46 221 43.72 +.4LaZBoy LZB .48 1.7 16 39.15 25.90 359 28.84 -7.6LabCp LH ... ... 18 190.36 147.70 1411 156.64 -1.8LadderCap LADR 1.30 7.6 16 17.71 13.23 619 17.11 +25.5LadThalFn LTS .05 1.7 ...dd 3.84 2.32 222 2.87 -9.2LadTh pfA LTSpA 2.00 8.3 ... 25.95 22.41 31 24.08 -4.9LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 2 23.35 -6.3LambWst n LW .77 1.0 26 79.97 50.08 1289 78.05 +38.3Lannett LCI ... ... 2 30.35 3.35 863 3.51 -84.9tLaredoPet LPI ... ... 2 12.50 5.38 10947 5.37 -49.4LVSands LVS 3.00 5.5 15 81.45 51.88 9831 54.26 -21.9LaSalleH LHO .90m 2.8 52 36.13 24.10 1182 32.49 +15.7LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 1 24.12 -3.9LaSalHt pfJ LHOpJ 1.58 6.7 ... 25.99 23.52 12 23.66 -8.1Latam Air LTM ... ... ... 17.39 8.42 811 9.09 -34.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 6 11.93 +3.9tLattDvMkt RODM .62e 2.3 ...q 31.02 26.36 455 26.61 -8.9LattEmMkt ROAM .43e 2.0 ...q 28.12 21.30 7 21.85 -15.2Latt RE n RORE ... ... ... 16.15 13.27 14.76 -4.7LattUSEqt ROUS .39e ... ...q 33.70 29.46 31 30.28 -3.2LattGblSC ROGS .57e 2.0 ...q 33.42 28.60 8 28.91 -8.4tHrtLoVol n LVIN ... ... ... 29.40 25.55 0 25.81 -6.9LazGlobTR LGI .95 6.0 ...q 19.39 15.67 23 15.95 -11.4tLazard LAZ 1.76 4.4 11 60.00 39.27 1204 39.95 -23.9tLazWldDiv LOR .69 7.6 ...q 12.63 9.02 25 9.01 -22.5LeafGrp LEAF ... ... ...dd 12.05 6.50 34 9.12 -7.9tLearCorp LEA 2.80 2.1 10 206.36 130.55 2608 133.48 -24.4Lee Ent LEE ... ... 6 3.30 1.95 35 2.80 +19.1LegacyAc n LGC ... ... ... 9.91 9.51 8 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 10.19 +2.5tLeggMason LM 1.36 4.9 8 47.13 27.03 2132 28.02 -33.3LegMas56 n LMHA ... ... ... 28.47 25.08 44 25.51 -6.4LegM 5,4 56 LMHB ... ... ... 25.73 23.05 24 23.41 -7.3LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.06 -5.6LM IntLoV LVHI ... ... ... 28.95 25.85 3 26.06 -7.5LM EM LoV LVHE ... ... ... 31.44 25.67 0 26.25 -4.6LeggPlat LEG 1.52 3.9 18 51.99 37.08 1461 38.52 -19.3LeGS3.5s34 JBK 1.59 6.1 ... 27.30 24.00 25.96 +3.3LeidosHld LDOS 1.28a 2.1 22 72.30 57.50 1876 61.22 -5.2LejuHldgs LEJU .20e ... ...dd 2.35 .96 11 1.66 +15.3LendingClb LC ... ... 65 6.11 2.57 2433 3.24 -21.5LennarA LEN .16 .4 10 72.17 38.79 7605 40.19 -36.4LennarB LEN/B .16 .5 8 58.65 32.51 63 33.75 -34.7Lennox LII 2.56f 1.2 26 229.98 177.36 711 205.14 -1.5Leo Hld un LHC ... ... ... 10.90 9.40 1 10.28 +3.1LevelBr n LEVB ... ... ... 8.48 2.74 106 3.59 -17.5LexRltyTr LXP .71 8.8 15 10.64 7.59 1124 8.04 -16.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.94 -4.7Libbey LBY .47 6.3 ...dd 11.54 4.60 152 7.47 -.7LbtyASE USA .72e 12.0 ...q 6.87 5.62 3252 6.00 -4.8LbtyASG ASG .38e 7.2 ...q 7.71 5.03 127 5.29 -4.5LibOilSv n LBRT .05p ... 49 23.90 16.00 835 16.71 -27.0LibtProp LPT 1.60 3.7 15 45.40 37.77 2793 43.70 +1.6LifeStorg LSI 4.00 4.3 32 102.91 76.42 202 93.79 +5.3LightInBox LITB ... ... ...dd 3.46 .66 37 .94 -59.1LilisEn n LLEX ... ... ...dd 6.30 2.93 558 3.01 -41.1LincNat LNC 1.32 2.2 8 86.68 58.37 1839 59.61 -22.5LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24 1.4 44 105.00 83.57 108 89.44 +1.4LineCp n LN ... ... ... 47.81 29.33 147 32.68 -20.3LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3LionsGat A LGF/A .36 1.8 ... 36.48 18.98 1253 20.05 -40.7LionsGat B LGF/B .36 1.9 ... 34.41 17.68 637 18.61 -41.4LiqTech LIQT ... ... ...dd 1.91 .26 1176 1.29 +127.1LithiaMot LAD 1.16 1.3 11 127.99 72.85 978 90.61 -20.2LiveNatn LYV ... ... ...cc 55.26 35.94 1032 50.70 +19.1LiveRamp RAMP ... ... 90 51.51 18.60 854 45.84 +66.3LloydBkg LYG .47a 16.2 ... 4.21 2.81 10110 2.92 -22.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.9 37 363.00 291.52 2352 306.41 -4.6Loews L .25 .5 13 53.59 44.78 1610 45.75 -8.6LomaNeg n LOMA ... ... 10 26.89 6.36 347 8.73 -62.1LaPac LPX .13p ... 9 32.16 21.34 2745 22.38 -14.8Lowes LOW 1.92f 2.0 21 117.70 75.36 4534 97.95 +5.4Lubys LUB ... ... ...dd 3.20 1.40 56 1.44 -45.5LumberLiq LL ... ... ...dd 36.85 12.06 774 12.77 -59.3LuxferHld LXFR .50 3.7 ... 16.21 12.11 13.67 -13.5Luxoft LXFT ... ... 20 59.05 31.50 194 41.30 -25.9tLydall LDL ... ... 10 60.00 30.95 95 30.74 -39.4LyonBas A LYB 4.00 4.5 7 121.95 86.41 3399 89.20 -19.1M -M&T Bk MTB 4.00f 2.5 16 197.37 154.33 812 158.36 -7.4M&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 7.04 549 7.35 -40.5MBIA MBI ... ... ...dd 11.62 6.04 882 9.86 +34.7MDC MDC 1.20 4.3 10 35.18 25.14 595 27.87 -12.6MDU Res MDU .79 3.1 22 29.62 24.29 1402 25.63 -4.7MFA Fncl MFA .80 11.5 9 8.72 6.72 6721 6.96 -12.1MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 2 25.50 -3.3MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 10 24.85 -1.8tMFC Bcp MFCB ... ... ...dd 9.40 4.92 14 4.77 -38.8MFS CAMu CCA .60 6.1 ...q 12.07 9.79 19 9.89 -14.1MCR MCR .72a 9.6 ...q 8.67 7.37 142 7.48 -11.8MGF MGF .41 9.4 ...q 4.95 4.32 24 4.37 -8.8MFS HInM CXE .30 6.3 ...q 5.51 4.73 67 4.76 -9.2tMFS HYMu CMU .28 6.4 ...q 4.86 4.36 53 4.34 -6.1tMFS IHI CIF .25 10.1 ...q 3.02 2.46 61 2.45 -16.7MIN MIN .42 11.4 ...q 4.25 3.64 297 3.69 -11.1MFS InvG CXH .50 5.8 ...q 9.94 8.56 30 8.70 -10.4MMT MMT .52 9.9 ...q 6.22 5.21 248 5.26 -13.3MFM MFM .38 6.2 ...q 7.11 6.09 105 6.21 -9.6MFV MFV .58 10.7 ...q 6.84 5.34 5 5.43 -8.4MGIC Inv MTG ... ... 8 16.21 9.97 4185 11.77 -16.6MGMGrPr n MGP 1.75f 6.2 ... 31.61 25.31 653 28.08 -3.7MGM Rsts MGM .48 1.9 7 38.41 24.17 10002 25.30 -24.2MI Homes MHO ... ... 10 37.41 21.30 479 23.11 -32.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.6 30 39.38 31.60 1193 32.99 -7.0MRC Glbl MRC ... ... 16 22.98 14.01 1383 15.34 -9.3sMSA Safety MSA 1.52 1.4 62 108.86 71.47 603 107.43 +38.6MSC Ind MSM 2.32 3.0 14 99.94 75.66 378 77.07 -20.3MSCI Inc MSCI 1.52 1.0 36 184.22 115.17 1491 149.34 +18.0MSG Netw MSGN ... ... 11 28.13 16.25 409 25.26 +24.7MV OilTr MVO .76e 7.1 8 12.63 5.20 42 10.61 +26.3tMVC Cap MVC .60 6.6 23q 10.97 9.15 34 9.14 -13.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.37 -1.8MacQUtlDv MFD 1.20 11.4 ...q 13.56 10.25 58 10.49 -15.6tMacQGInf MGU 1.48 7.4 ...q 26.29 19.86 90 20.00 -22.4Macerich MAC 2.96 5.8 28 69.73 49.41 1188 51.45 -21.7MackCali CLI .80 3.9 10 23.45 15.86 415 20.57 -3.7Macquarie MIC 5.24e 13.5 7 70.87 36.20 1248 38.75 -39.6Macys M 1.51 4.6 10 41.99 17.41 6873 33.09 +31.4MadCvCall MCN .72 9.7 ...q 7.94 7.09 115 7.41 -4.0MadSqGd n MSG ... ... 86 330.00 205.22 313 276.35 +31.1MadStSec MSP 1.04 9.1 ...q 12.15 10.72 11.48 -2.0MagellMid MMP 3.91f 6.2 19 75.82 54.82 909 63.03 -11.2Magna g s MGA 1.32f 2.7 8 67.47 45.73 2676 48.09 -15.1MagnaChip MX ... ... 5 13.40 8.38 128 8.55 -14.1Maiden prA MHpA 2.06 11.1 ... 25.65 17.55 8 18.56 -24.9Maiden pfC MHpC 1.78 10.8 ... 26.26 14.83 24 16.51 -32.4MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.14 3 15.98 -23.7MaidenHld n MHLA .60 3.4 ... 26.46 14.45 12 17.50 -23.9MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 1 20.26 -17.1MainStCap MAIN 2.28f 6.3 13 41.79 34.37 242 36.30 -8.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 54 19.51 -1.6Majesco n MJCO ... ... ... 9.27 4.93 5 7.25 +35.0Mallinckdt MNK ... ... ... 36.65 11.65 1147 25.92 +14.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 27.70 17.80 27 21.25 +7.3Manitowc rs MTW ... ... ... 44.03 16.74 934 17.64 -55.2tManngNap MN .32 15.5 9 4.35 2.25 180 2.06 -42.8ManpwrGp MAN 1.86 2.5 8 136.93 71.79 1032 74.71 -40.8Manulife g MFC .88 ... ... 22.16 15.17 2835 15.68 -24.8MarathnO MRO .20 1.1 ...dd 24.20 13.28 11603 18.79 +11.0MarathPt s MPC 1.84 2.6 10 88.45 55.87 8272 69.96 +6.0MarcusMill MMI ... ... 19 41.45 26.65 107 31.48 -3.5Marcus MCS .60f 1.5 31 44.61 23.55 188 39.28 +43.6MarineP MPX .40 1.9 38 24.82 12.00 46 21.42 +68.1MarineMx HZO ... ... 19 25.05 15.05 196 19.85 +5.0Markel MKL ... ... 61 1228.32 1049.95 61 1077.32 -5.4MarriotVac VAC 1.60 1.8 14 154.14 83.78 722 86.58 -36.0MarshM MMC 1.66 2.0 23 87.89 77.11 3568 81.72 +.4MartMM MLM 1.92f 1.2 24 241.33 156.14 1840 162.00 -26.7Masco MAS .48f 1.6 15 46.45 29.76 6018 30.16 -31.4Masonite g DOOR ... ... 10 75.95 54.05 183 55.59 -25.0Mastec MTZ ... ... 10 55.53 39.83 1048 42.14 -13.9MastechD s MHH ... ... 15 11.49 4.68 7 6.57 MasterCrd MA 1.00 .5 47 225.35 140.61 4930 204.20 +34.9MatadorRs MTDR ... ... 22 35.22 24.04 1260 28.85 -7.3Materion MTRN .42 .7 36 65.10 42.20 188 57.33 +18.0MatinasB n MTNB ... ... ... 1.60 .32 1852 .70 -39.7Matson MATX .80 2.4 6 40.60 26.56 301 33.70 +12.9MauiLand MLP ... ... 54 17.75 9.95 12 10.78 -37.7tMaxarTc n MAXR 1.48 5.3 ... 67.30 28.24 258 27.85 -56.7Maximus MMS 1.00f 1.5 20 72.71 60.27 358 66.05 -7.7tMaxLinear MXL ... ... 17 28.06 15.39 1431 15.39 -41.7McClatch rs MNI ... ... ...dd 11.04 7.62 13 7.79 -12.8McCorm vot MKC/V 2.08f 1.5 ... 142.25 93.63 1 140.05 +39.4McCorm MKC 2.08 1.5 20 143.62 93.70 1522 139.67 +37.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.6 27 178.70 146.84 4555 175.31 +1.9tMcKesson MCK 1.56 1.3 10 178.86 121.39 3268 121.99 -21.8McEwenM MUX .01 .5 ...dd 2.55 1.82 3543 2.14 -6.1Mechel pf MTLp ... ... ... 1.34 .60 1 .72 -31.4Mechel rs MTL ... ... ... 5.60 2.30 33 2.77 -47.3tMedequit n MRT .84 9.8 ... 12.04 8.28 110 8.53 -24.0MedProp MPW 1.00 6.6 17 15.24 11.82 2463 15.08 +9.4Medifast MED 1.92 .9 90 260.98 60.60 286 206.52 +195.8MedleyCap MCC .40m 10.8 6 5.89 3.35 162 3.71 -28.9MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.12 -.5MedleyC 21 MCX 1.63 6.5 ... 26.03 24.90 1 25.11 -2.7Medley n MDLX .22p ... ... 25.09 23.60 6 24.45 -1.3Medley24 n MDLQ ... ... ... 25.57 24.50 6 25.15 -.2MedleyMgt MDLY .80 15.5 ...cc 7.15 3.10 3 5.15 -20.8Mednax MD ... ... 11 63.04 40.56 1000 41.58 -22.2Medtrnic MDT 2.00 2.2 48 100.15 76.41 4545 91.76 +13.6MegalFn un MFACU ... ... ... 10.17 9.99 1 10.08 +.6Merck MRK 2.20f 3.1 26 73.49 52.83 20498 69.96 +24.3MercGn MCY 2.50 5.0 44 60.19 41.41 391 49.79 -6.8 Meredith MDP 2.18 4.2 12 72.25 47.30 494 52.46 -20.6Meritage MTH ... ... 10 55.50 32.02 1869 35.87 -29.9Meritor MTOR ... ... 5 29.54 15.65 972 16.11 -31.3MerL pfK MERpK 1.61 6.4 ... 26.54 25.22 25.25 -3.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.7 ... 26.88 11.66 0 14.23 -3.3MLRRD29 PYS 1.58 10.1 ... 22.44 15.52 3 15.58 -23.1MLGS t PYT .76 3.6 ... 22.60 20.40 1 21.19 +1.1MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 26.90 -2.9MesaRoyl MTR 1.46e 10.9 13 19.85 13.43 4 13.45 -27.1Mesab MSB 2.79e ... ... 32.68 20.60 76 29.85 +18.7Methode MEI .44 1.5 18 48.44 27.65 247 28.54 -28.8MetLife MET 1.68 4.1 9 55.91 40.10 8684 40.77 -19.4MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 27 24.24 -2.4tMetroBkH n MCB ... ... ... 55.00 35.36 17 36.36 -13.6MettlerT MTD ... ... 37 697.26 523.87 133 536.40 -13.4MexcoEn MXC ... ... ...dd 14.49 3.00 17 4.50 +14.5MexEqt MXE 1.62e .1 ...q 13.05 9.50 8 11.21 +9.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.6 ...q 17.24 14.03 25 14.68 -6.8MKors KORS ... ... 15 75.96 47.49 1859 56.90 -9.6MicrFoc n MFGP ... ... ... 36.21 12.67 827 15.88 -52.7MicrSol n MICR ... ... ... 3.96 2.88 1 3.52 +.6MidAApt MAA 3.69f 3.7 18 106.77 85.16 761 100.03 -.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 1 65.13 -3.3MidsthBcp MSL .04 .3 ...cc 16.15 11.90 58 13.43 +1.4tMidstPet MPO ... ... ... 19.04 7.57 100 7.39 -55.4tMilacron n MCRN ... ... ... 22.62 15.47 1540 15.00 -21.6tMilestnSci MLSS ... ... ... 1.55 .58 88 .59 -50.0MHowHiInc HIE 1.39 12.4 ...q 13.80 10.93 26 11.21 -10.1MillerInds MLR .72 2.9 13 29.40 23.90 20 24.71 -4.2MinTech MTX .20 .4 13 80.80 53.55 170 54.74 -20.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 30 23.83 17.78 43 19.36 -17.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1789 5.90 -18.8MiX Tele MIXT .22e ... ... 21.00 9.28 93 13.80 +8.2MizuhoFn MFG ... ... ... 4.00 3.28 592 3.42 -6.0MobileTele MBT .53e 6.6 ... 12.80 7.25 2905 7.98 -21.7Model N MODN ... ... ...dd 20.33 13.36 129 15.33 -2.7Modine MOD ... ... 9 25.75 11.81 206 11.97 -40.7tMoelis&Co MC 1.88f 4.6 30 67.65 40.51 756 40.70 -16.1Mohawk MHK ... ... 11 286.85 143.68 1760 151.07 -45.2MolinaHlth MOH ... ... ...dd 154.06 64.53 594 132.47 +72.8MolsCoor A TAP/A 1.64 2.7 6 88.00 58.93 0 60.00 -28.6tMolsCoorB TAP 1.64 2.9 9 85.86 57.02 4106 56.83 -30.8MonRE MNR .68 4.4 24 18.45 13.87 654 15.63 -12.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 5 23.83 -4.8Moodys MCO 1.76 1.1 33 187.98 140.15 1879 155.07 +5.1Moog A MOG/A 1.00 1.4 19 93.93 71.56 153 73.18 -15.7Moog B MOG/B 1.00 1.3 19 91.71 72.60 1 75.40 -15.0MorgStan MS 1.20 2.7 10 59.38 42.88 13809 44.55 -15.0MorgSt pfE MSpE 1.78 6.5 ... 29.64 27.03 60 27.22 -6.0MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 55 26.94 -5.3MorgSt pfI MSpI 1.59 6.0 ... 28.69 25.98 85 26.31 -5.5MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 52 25.58 -4.2MorgSt pfK MSpK ... ... ... 27.43 24.93 150 25.12 -7.3MS Asia APF .14e .9 ...q 19.99 14.11 46 14.95 -18.8MS China CAF 13.33e ... ...q 27.79 17.71 146 18.79 -19.6MS CushHi MLPY 1.28e 20.7 ...q 8.00 6.09 1 6.19 -12.3MS EMD MSD .57e 6.7 ...q 10.15 8.47 140 8.49 -14.9tMSEMDDbt EDD .80m 12.7 ...q 8.27 6.31 215 6.30 -18.2MSEmMkt MSF .05e .3 ...q 19.86 14.93 26 15.98 -10.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 61 21.30 -35.7MSJCP97 HJV 1.75 24.3 ... 14.50 7.00 7.19 -41.7MkVRMB CNY ... ... ...q 49.16 41.32 42.36 -1.5MkVRupee INR .20p .5 ...q 45.42 36.99 38.50 -11.9MSDLEur URR ... ... ...q 21.49 16.38 16.38 -9.7sMSDSEur DRR ... ... ...q 57.08 44.20 0 57.50 +18.7MorgSt pfA MSpA 1.01e 4.6 ... 23.95 21.01 51 21.80 -3.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.85 +1.5Mosaic MOS .10 .3 47 34.01 20.75 4139 30.00 +16.9MotrlaSolu MSI 2.08 1.7 23 131.48 89.18 804 121.62 +34.6Movado MOV .80 2.1 ...cc 53.73 26.09 139 37.97 +17.9Mueller MLI .40 1.6 18 37.57 23.32 420 24.95 -29.6MuellerWat MWA .20 1.9 29 12.96 9.59 753 10.42 -16.8MurphO MUR 1.00 3.1 ...cc 36.53 24.39 1960 31.95 +2.9MurphUSA MUSA ... ... 15 89.69 61.05 293 80.98 +.8MyersInd MYE .54 3.4 31 25.70 15.30 150 15.66 -19.7tMyomo n MYO ... ... ...dd 11.40 1.69 147 1.69 -54.9Myovant n MYOV ... ... ...dd 27.45 11.30 83 20.00 +58.2N -NCI BldSy NCS ... ... 11 23.35 12.83 613 13.10 -32.1NCR Corp NCR ... ... 22 38.68 24.15 831 25.12 -26.1NGL EnPt NGL 1.56 14.9 ...dd 17.65 10.00 1159 10.50 -25.3NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 31 23.17 -5.0tNL Inds NL ... ... 4 16.05 5.12 26 5.33 -62.6tNRC Grp NRCG ... ... ... 11.00 9.69 4 9.25 -5.6NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 58 38.25 23.75 3124 35.88 +26.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 3.98 -5.5NVR NVR ... ... 14 3700.00 2040.71 47 2164.26 -38.3nVent El n NVT ... ... ... 29.84 21.00 3352 23.62 +4.0tNabors NBR .24 4.7 ...dd 8.87 4.98 28604 5.12 -25.0NACCO NC .66 2.2 4 48.85 28.77 10 29.60 -21.4NamTai NTP .28 3.0 35 13.90 9.10 10 9.49 -24.4NanoViric NNVC ... ... ...dd 1.23 .25 55 .31 -64.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.7 24 41.44 30.33 148 33.26 +2.6NatFuGas NFG 1.70f 3.1 17 59.90 48.31 606 55.51 +1.1NatGrid NGG 2.89e 5.3 ... 62.74 50.52 623 54.33 -7.6NtHlthInv NHI 4.00 5.4 19 81.60 62.71 198 74.27 -1.5NHltcre NHC 1.92f 2.5 29 78.88 57.00 56 76.78 +26.0NOilVarco NOV .20 .5 ...dd 49.08 31.47 4467 37.01 +2.7NatPresto NPK 1.00a .8 17 140.33 88.80 29 125.77 +26.5sNatRetPrp NNN 2.00 4.2 22 47.34 36.25 1344 47.56 +10.3NRetP pfE NNNpE 1.43 6.0 ... 26.38 22.94 14 23.69 -7.3NtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.01 24 21.56 -14.1NatlStor n NSA 1.16 4.3 86 32.28 23.10 431 26.74 -1.9NtStorAf pfA NSApA ... ... ... 26.30 22.87 10 24.22 -7.0NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.67 16.04 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 42.04 0 42.32 -5.1NatGsSvcs NGS ... ... 53 29.35 17.62 45 18.10 -30.9NatrlGroc NGVC ... ... 49 19.98 4.80 170 18.96 +112.3NatRsPt rs NRP 1.80 6.0 9 37.70 24.06 11 30.17 +16.0Natuzzi NTZ ... ... ... 2.13 1.18 0 1.24 -22.5Nautilus NLS ... ... 15 17.33 11.30 197 12.93 -3.1NavideaBio NAVB ... ... ...dd .68 .13 733 .22 -40.1NavigCons NCI .05p ... 19 25.85 15.23 255 21.23 +9.4NavigatrH NVGS ... ... ... 13.55 9.25 56 11.28 +14.5NaviosAcq NNA .08 20.1 ...dd 1.39 .36 436 .40 -64.1Navios pfG NMpG 2.19 24.7 ... 19.99 7.98 1 8.85 -45.4Navios NM ... ... ...dd 1.90 .47 327 .50 -58.3NavMH pfH NMpH 2.16 26.4 ... 18.89 8.00 1 8.18 -49.8NavMMid NAP 2.00f 75.8 ... 10.40 2.23 84 2.64 -72.3tNaviosMar NMM .08 5.0 5 2.62 1.52 621 1.59 -32.6tNavistar NAV ... ... 11 47.73 30.37 568 31.44 -26.7Navistr pfD NAVpD ... ... ... 28.27 15.70 25.70 +50.3NeenahP NP 1.64 2.1 28 96.15 75.50 44 78.75 -13.1Nelnet NNI .64 1.1 12 64.00 48.30 57 55.93 +2.1NeoPhoton NPTN ... ... ...dd 9.27 4.56 594 8.08 +22.8Netshoes n NETS ... ... ... 11.55 1.84 5 2.36 -70.1Netw1Tch NTIP .10 3.7 8 4.55 2.25 16 2.70 +12.5NBCAInt NBW .74 6.1 ...q 14.19 11.93 14 12.10 -11.0NeuB HYld NHS .96 9.2 ...q 12.18 10.35 52 10.44 -11.2NBIntMu NBH .90 7.0 ...q 15.30 12.84 95 12.84 -13.2NB MLP NML 1.26 14.3 ...q 8.81 NBNYInt NBO .58 5.1 ...q 12.70 11.07 20 11.22 -7.7NBRESec NRO .36 7.5 ...q 5.60 4.29 96 4.78 -13.6NevGCas UWN ... ... 27 2.86 1.80 19 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 562 48.49 -29.8Nevsun g NSU .04 .9 ...dd 4.53 1.98 359 4.43 +81.6NewAmHi HYB .78a 9.5 ...q 9.99 8.14 44 8.23 -12.4NewConcEn GBR ... ... 43 12.75 1.16 150 2.13 +36.6NE Realty NEN 1.00 1.6 2 75.25 62.00 1 64.00 -12.7NwGold g NGD ... ... ...dd 3.69 .70 9735 .78 -76.3NewHome NWHM ... ... 8 13.55 6.67 102 7.46 -40.5NwIreland IRL 2.15e 1.8 ...q 13.77 8.76 18 8.90 -29.0NJ Rscs s NJR 1.09 2.4 17 47.93 35.55 479 46.00 +14.4NewMedia NEWM 1.48 9.4 28 19.10 14.25 343 15.68 -6.6NwMtnFin NMFC 1.36 10.4 10q 14.38 12.05 229 13.06 -3.6NewOriEd EDU .40e ... 26 108.40 51.21 5085 54.22 -42.3NewRelic NEWR ... ... ...dd 114.78 49.56 730 85.03 +47.2NewResid NRZ 2.00 11.1 6 18.75 15.24 3320 17.95 +.4NewSenInv SNR .52m 8.9 11 9.05 5.50 317 5.87 -22.4NY&Co NWY ... ... 46 5.55 1.61 74 3.64 +27.3NY CmtyB NYCB .68 7.4 11 14.53 8.88 7459 9.13 -29.9NY Cmt pfA NYCBpA ... ... ... 29.29 25.36 18 25.71 -10.1tNYCmty un NYCBpU 3.00 6.2 ... 56.99 48.38 1 48.47 -4.5NY REIT rs NYRT 4.85c ... ... 15.40 12.25 228 13.80 NY Times NYT .16 .6 ...cc 26.91 16.95 2197 25.76 +39.2NewellRub NWL .92f 5.6 4 41.31 15.88 9139 16.40 -46.9tNewdExp NFX ... ... 10 35.20 20.57 4589 20.66 -34.5tNewMarket NEU 7.00 1.9 20 437.63 358.33 108 372.16 -6.3tNewmtM NEM .56 1.9 22 42.04 29.16 13656 29.60 -21.1NewpkRes NR ... ... ...dd 11.65 7.45 1088 7.96 -7.4NexGen g NXE ... ... ... 2.85 1.65 258 1.84 -28.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 11.0 ...q 25.64 21.42 86 21.79 -13.8NxPtRsT n NXRT 1.00 2.9 11 35.45 23.04 90 35.04 +25.4NxtEraLP NEP 1.57f 3.5 32 50.66 36.42 443 44.44 +3.1NextEra 72 NEEpI 1.28 5.6 ... 25.70 21.97 19 22.85 -8.5NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.60 53 22.02 -11.8NextEra76 NEEpK ... ... ... 25.98 22.92 147 23.76 -7.1NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.6 13 176.83 145.10 2213 173.20 +10.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 217 58.05 +3.3NiSource s NI .78 3.0 32 28.11 22.44 5957 25.92 +1.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 94.20 -2.0NiaM pfC NMKpC 3.90 4.2 ... 107.00 92.00 0 93.10 -6.0Nielsen plc NLSN 1.40 5.6 14 41.99 20.53 9938 24.99 -31.3NikeB s NKE .80 1.1 58 86.04 52.67 7609 73.10 +16.9NoahHldgs NOAH ... ... 20 69.56 34.20 219 36.08 -22.0NobilisH n HLTH ... ... ... 1.70 .62 724 .74 -45.2NobleCorp NE .08 1.5 ...dd 7.44 3.39 4065 5.32 +17.7NobleEngy NBL .44 1.7 27 37.76 24.29 6394 26.61 -8.7NobleMid n NBLX 1.91e ... 9 57.98 33.51 172 35.80 -28.4NokiaCp NOK .19e 3.6 ... 6.41 4.51 23967 5.32 +14.2NomadF n NOMD ... ... ... 21.15 14.33 874 18.90 +11.8Nomura NMR ... ... ... 6.83 4.43 320 4.84 -16.8Norbord n OSB 1.29 5.0 ... 45.45 24.65 223 25.75 -23.8NordicAOff NAO .18 21.4 ... 1.55 .71 29 .84 -29.9NordicAm NAT .23e 9.8 ...dd 5.03 1.82 808 2.34 -4.9Nordstrm JWN 1.48a 2.4 23 66.34 37.79 2195 61.50 +29.8NorkSo NSC 3.20f 1.9 25 186.91 125.59 3522 164.24 +13.3NortelInv NTL .64e 1.3 ... 51.97 39.70 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 11.6 8 9.40 6.21 63 6.70 -3.7NoWestCp NWE 2.20 3.7 16 64.47 50.01 656 59.00 -1.2NDynMn g NAK ... ... ... 2.34 .43 1254 .50 -71.9NthnO&G NOG ... ... 39 4.49 .63 4439 3.12 +52.2tNorthropG NOC 4.80 1.8 29 360.88 285.15 2738 269.98 -12.0NStREur n NRE .60 4.5 ... 14.81 10.08 131 13.44 +.1NwNaturHl NWN 1.90f 2.8 ...dd 71.29 51.50 168 67.48 +13.1tNorwCruis NCLH ... ... 14 61.18 45.02 3646 45.43 -14.7NovaBay rs NBY ... ... ...dd 4.80 1.25 2 1.44 -62.6NovaGld g NG ... ... ...dd 5.05 3.35 1899 3.99 +1.5Novartis NVS 2.75e 3.2 17 94.19 72.30 3976 85.74 +2.1NovoNord NVO .96e 2.3 ... 58.37 41.23 1787 42.20 -21.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1538 12.89 +16.9NuSkin NUS 1.47 2.1 33 88.68 59.31 245 69.44 +1.8 Nucor NUE 1.52 2.6 11 70.48 53.71 3941 57.72 -9.2Nush EnhYl NUAG ... ... ... 24.72 23.07 21 23.09 -5.4Nush 1-5yr NUSA ... ... ... 25.02 24.14 0 24.20 -2.3NushLCGr NULG ... ... ... 37.71 29.94 9 33.85 +8.5NushLCVal NULV ... ... ... 30.90 27.13 5 28.62 +.1NushMCGr NUMG ... ... ... 34.88 28.13 1 29.52 +.5NushMCVal NUMV ... ... ... 29.85 26.80 1 27.05 -4.1NushSmCap NUSC ... ... ... 32.44 27.05 21 28.11 -1.2NushShTrm NURE ... ... ... 28.13 23.57 5 26.34 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.80 1 23.90 -4.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 21 35.91 19.22 418 24.27 -19.0NustEn pfA NSpA 2.13 9.2 ... 26.80 21.53 7 23.14 -6.9Nustar pfB NSpB 1.91 9.1 ... 25.72 20.00 8 20.99 -7.3Nustar pfC NSpC ... ... ... 26.43 22.31 11 23.85 -8.1Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 15 25.19 +.8Nutrien n NTR 1.60 3.1 ... 58.99 40.41 1858 51.37 -1.0NuvNYVl2 n NYV ... ... ... 14.99 13.20 13.25 -7.6NuvCr22 n JCO ... ... ... 10.10 9.24 87 9.53 +.4Nuv Mun21 NHA ... ... ... 9.97 9.25 7 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 11.73 120 11.78 -13.4Nuv Pf22 n JPT ... ... ... 27.14 21.49 39 21.95 -12.6Nuv 11-21 n JHB ... ... ... 10.15 9.33 121 9.46 -5.0NuvCA V2 n NCB ... ... ... 18.10 15.00 12 15.49 -8.9NvHiInDc19 JHD ... ... ... 10.13 9.72 74 9.86 -1.6Nuv RE In JRS ... ... ... 11.30 9.04 64 9.27 -17.7NuvMO Pr NOM ... ... ... 17.58 11.96 11.97 -14.2NuvAllCEn JMLP 1.37 18.9 ...q 9.62 6.79 23 7.25 -15.3NuvAZ NAZ .80 6.9 ...q 14.74 11.39 84 11.58 -18.1NuvBldAm NBB 1.34 7.0 ...q 22.13 19.19 34 19.22 -12.6NBldAmOp NBD 1.30 6.3 ...q 23.08 20.66 4 20.74 -10.0NCaAMTFr NKX .86 6.8 ...q 15.83 12.37 115 12.62 -17.9NCADvA NAC .91 7.3 ...q 14.94 12.25 296 12.47 -12.9NCalMunV NCA .47 5.2 ...q 10.70 8.98 86 9.07 -11.0NuvCASel NXC .63a 4.7 ...q 17.17 13.25 6 13.28 -10.9NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.21 11.10 15 11.23 -5.8NuvCorEqA JCE 1.21a 8.9 ...q 16.49 13.41 52 13.53 -7.3tNvCredStr JQC .62 8.0 ...q 8.50 7.73 517 7.75 -5.7tNvDvrsDiv JDD 1.04 10.2 ...q 12.92 10.11 55 10.21 -17.0NuvDivA NAD .85a 6.9 ...q 14.20 12.34 1343 12.41 -11.7NuvEnhM NZF .83a 6.5 ...q 12.82 -5.2NvDow30DO DIAX 1.06 5.9 ...q 20.16 16.71 102 17.93 -4.8NuEnMLP JMF 1.35 13.7 ...p 12.97 9.65 236 9.87 -13.3NEnhMuV NEV .96a 7.4 ...q 14.56 12.55 81 12.95 -8.8NuvFloat JFR .72 7.2 ...q 11.77 9.96 121 10.06 -10.3NuvFltOp JRO .76a 7.5 ...q 11.64 9.92 131 10.09 -11.5NvGADiv2 NKG .64a 5.9 ...q 13.55 10.64 19 10.85 -13.7NuvGblHIn JGH 1.58 10.6 ... 17.45 14.78 51 14.84 -12.2NuvHi2020 JHY .68 7.0 ...q 10.50 9.63 19 9.77 -1.4NuvHIDec18 JHA ... ... ...q 10.01 9.67 76 9.86 -.5tNuvEnhMu NVG ... ... ... 15.70 13.40 489 13.45 -12.9NNYAmtF NRK .70 6.1 ...q 13.15 11.48 133 11.60 -10.5NuvAmtFr NEA .75a 6.1 ...q 13.91 12.03 1145 12.21 -11.2NuvIntMu NID .68 5.6 ...q 13.43 12.08 111 12.15 -6.5NvIntQMu NIQ .57 4.8 ...q 13.35 11.81 11 11.99 -6.8NMDPI NMY .67a 5.7 ...q 12.86 11.45 65 11.62 -7.7NvMAP NMT .71a 6.0 ...q 14.73 11.50 23 11.76 -17.6NMIQI NUM .74 6.1 ...q 13.70 12.03 64 12.21 -7.9NuvMNMu NMS .80 6.5 ...q 15.40 12.01 3 12.27 -16.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 29 23.71 -4.0NuMtgOp2 JMT 1.53 6.5 ...q 25.40 22.21 8 23.37 -1.6NuvMultM JMM .48 6.9 ...q 7.77 6.60 22 6.96 -8.7NvMuI NMI .50a 4.9 ...q 13.27 9.96 15 10.11 -12.6NuvMuVal NUV .39a 4.2 ...q 10.31 9.11 333 9.20 -9.2Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.30 75 14.70 -14.8NuvNJDiv NXJ .82a 6.5 ...q 13.86 12.34 119 12.61 -7.9NuvNJMV NJV .59a 4.2 ...q 13.89 -3.5NNYDvA NAN .80a 6.6 ...q 14.11 12.02 53 12.15 -12.1NNYMV NNY .39a 4.3 ...q 10.34 8.93 35 9.12 -4.0NuvNYSel NXN .55 4.3 ...q 14.25 12.55 9 12.69 -6.9NNCPI NNC .59a 5.0 ...q 13.30 11.60 87 11.77 -8.8NOHQI NUO .80 6.0 ...q 15.00 13.17 28 13.28 -9.3NvPA NQP .81a 6.6 ...q 13.66 12.18 35 12.23 -7.0NuvPaMV NPN .62a 4.3 ...q 14.57 -2.8NuvPf&Inc JPI 1.95a 8.9 ...q 25.59 21.58 191 21.94 -11.4NvPfdInco JPC .80 8.9 ...q 10.69 8.72 923 8.99 -13.1NuvQPf2 JPS .70 8.3 ...q 10.47 8.27 575 8.40 -17.6NuvREAst JRI 1.49a 9.8 ...q 18.25 14.98 147 15.23 -14.4NuvEqtP BXMX 1.00 7.5 ...q 14.60 13.00 481 13.28 -6.8NEqPrmG SPXX 1.04 6.7 ...q 19.88 15.00 49 15.42 -10.9NvSMM NIM .31a 3.2 ...q 10.35 9.31 18 9.59 -3.7tNSTFI NXP .55a 4.0 ...q 14.97 13.76 82 13.73 -6.1NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 45 13.16 -5.6NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 9 14.24 -6.3NuvSnIn NSL .42 6.9 ...q 6.83 6.01 68 6.09 -6.5tNuShDCrd JSD 1.16a 7.2 ...q 17.75 16.29 80 16.27 -2.2Nv TA Div JTD 1.23 7.8 ...q 18.44 15.53 30 15.74 -10.5tNvTxATR JTA 1.04 8.7 ...q 14.69 11.90 41 11.93 -14.5NTXQI NTX .65 5.4 ...q 14.89 12.13 23 12.22 -14.8NVAPI NPV .65a 5.7 ...q 13.21 11.46 19 11.57 -9.8NuverEnv n NES ... ... ...dd 26.50 8.80 5 11.24 -38.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 18.07 7.80 734 17.33 +84.4OFG pfA OFGpA 1.78 7.3 ... 25.06 21.39 6 24.55 +1.8OFG pfB OFGpB 1.75 7.3 ... 24.99 20.77 4 23.91 +8.4OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 1 24.78 +10.4OGE Engy OGE 1.46f 3.9 20 38.13 29.59 1236 37.19 +13.0OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.2 24 85.22 62.20 303 82.11 +12.1OaktreeC OAK 3.59e 8.4 12 47.80 38.65 378 42.60 +1.2OasisMid n OMP 1.64f 7.5 49 24.21 15.57 30 21.90 +25.6OasisPet OAS ... ... ...dd 14.57 7.31 7141 10.44 +24.1Obsidian g OBE ... ... ... 1.44 .77 452 .79 -36.3OcciPet OXY 3.12 4.5 53 87.67 62.47 5184 68.65 -6.8Oceaneerg OII .60 3.1 ...cc 28.62 17.11 2069 19.26 -8.9tOch-Ziff OZM .87e 71.9 13 3.95 1.20 607 1.21 -51.6OcwenFn OCN ... ... ...dd 4.84 2.95 1987 3.72 +18.8Oi SA C OIBR/C ... ... ... 8.47 2.37 53 3.33 -40.9OilStates OIS ... ... ...dd 38.95 20.23 444 23.46 -17.1Oil-Dri ODC .96 3.1 33 46.73 28.52 19 30.79 -25.8OldRepub ORI .78 3.6 18 23.05 19.33 2274 21.42 +.2Olin OLN .80 3.9 6 38.84 19.91 3256 20.46 -42.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 7.9 12 33.63 24.90 1923 33.55 +21.8Omnicom OMC 2.40 3.3 14 83.34 65.32 5224 71.89 -1.3tOmnova OMN ... ... ...dd 11.90 7.81 140 7.91 -20.9OnAssign ASGN ... ... 33 86.13 55.52 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 486 6.85 +19.3OncoCyte n OCX ... ... ... 6.65 1.10 184 1.64 -64.7OneLibrty OLP 1.80 7.0 16 29.44 21.02 22 25.66 -1.0OneSmart n ONE ... ... ... 16.00 7.53 26 7.98 -26.9OneMain OMF ... ... 13 37.29 23.70 453 27.85 +7.2ONEOK OKE 3.42f 5.3 47 71.99 49.65 2246 64.61 +20.9Ooma n OOMA ... ... ... 17.50 9.00 38 15.16 +26.9OppLgCap RWL .72e 1.4 ...q 55.32 47.90 40 50.68 -1.4Opp RUT n OMFS ... ... ... 28.76 24.71 25.73 -1.5OppMidCap RWK .59e .7 ...q 65.13 55.53 20 56.48 -7.0OppSmCap RWJ .59e .9 ...q 79.48 64.38 20 67.61 -3.3OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 455 37.14 +1.5OpR1000V n OVLU ... ... ... 27.53 25.07 25.81 -3.0OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 25.34 -3.3Op R1000D n OMFL ... ... ... 29.21 24.74 2407 27.39 +4.9tOpIntRev n REFA ... ... ... 30.89 24.27 2 24.31 -12.7OpGlbRv n RGLB ... ... ... 30.09 25.20 25.25 -9.5Opp Rev n ESGL ... ... ... 33.09 29.22 1 30.41 -2.1OppGlRv n ESGF ... ... ... 33.63 28.16 0 28.24 -10.0OppenFin RWW .58e .9 ...q 74.63 61.31 2 62.69 -9.1OpEMRev n REEM ... ... ... 30.65 23.63 0 23.68 -14.8OppenHldg OPY .44 1.5 ...dd 34.15 18.00 83 28.42 +6.0Oracle ORCL .76 1.6 52 53.48 42.57 19349 47.96 +1.4Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.45 393 15.69 -9.8OrchidIsl ORC .96e 13.9 36 10.38 6.63 438 6.92 -25.4OrchidsPP TIS 1.40 68.0 3 15.74 .70 732 2.06 -83.9OrionECarb OEC .80 ... 52 36.55 22.25 559 23.98 -6.3OrionGpHl ORN ... ... ...dd 9.83 4.90 140 5.13 -34.5Orix IX ... ... ... 100.03 76.36 26 77.62 -8.4OrmatTc ORA .49 .9 47 70.68 45.79 209 51.64 -19.3OshRusS n OUSM ... ... ... 29.16 24.89 27 25.44 -5.9OshIntQ n ONTL ... ... ... 29.06 24.38 2 24.42 -11.6OshkoshCp OSK .96 1.8 12 100.26 53.17 1105 53.46 -41.2OsiskoGl n OR .20 ... ... 12.83 7.29 893 7.64 -33.9OutfrontM OUT 1.44 7.8 16 24.84 17.51 787 18.42 -20.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 327 2.98 +8.8tOwensMin OMI 1.04 7.3 9 29.36 14.07 1039 14.29 -24.3OwensCorn OC .84 1.9 14 96.52 42.88 2720 45.37 -50.7tOwensIll OI ... ... 19 25.55 16.22 1861 16.44 -25.8OwensRM ORM .80 5.2 10 18.08 13.71 3 15.41 -3.7OxfordInds OXM 1.36 1.6 20 97.19 60.42 156 85.07 +13.1P-QPBF Engy PBF 1.20 2.9 12 53.91 26.94 1755 41.19 +16.2PBF Logist PBFX 1.96f 8.9 12 22.70 17.75 11 21.92 +4.6PCM Fund PCM .96 9.2 ...q 12.13 10.15 66 10.47 -9.5PG&E Cp PCG 2.12f 4.5 8 58.38 37.30 3647 47.37 +5.7PGT Inc PGTI ... ... 27 26.40 13.05 562 20.83 +23.6PIMCO1-3Tr TUZ .34a .7 ...q 50.58 49.73 1 49.86 -.9tPimc1-5Tip STPZ .53e 1.0 ...q 52.37 51.08 23 51.05 -1.7tPim15TIPS LTPZ .42e .7 ...q 69.37 61.89 54 61.60 -11.0tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.79 6 55.84 -4.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 16 99.52 -.8PimcoTR BOND 6.13e 6.0 ...q 106.67 101.07 226 101.59 -4.2Pim0-5HYCp HYS 5.21e 5.3 ...q 101.76 97.52 239 98.94 -1.5PimIGBd CORP 3.12a 3.1 ...q 106.00 97.04 21 99.14 -6.2PimShMat MINT .82e .8 ...q 101.87 101.35 2442 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.15 51.91 61 52.08 -2.9PimSTMun SMMU .47e .9 ...q 50.49 49.49 3 49.72 -.3Pim25yrZro ZROZ 3.07e 3.0 ...q 124.10 101.70 9 103.67 -14.6PJT Part n PJT .20 .5 ...dd 61.18 37.51 158 42.29 -7.3PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 91 26.05 -13.4PNC pfP PNCpP 1.65 6.3 ... 29.33 26.31 84 26.40 -6.7PNC pfQ PNCpQ 1.34 5.5 ... 25.60 23.48 25 24.34 -4.0PNC PNC 3.80 3.2 10 163.59 116.55 1984 119.63 -17.1PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 664 39.10 -3.3POSCO PKX ... ... ... 93.12 56.78 203 58.21 -25.5PPDAI n PPDF ... ... ... 13.68 3.82 464 5.75 -19.1PPG s PPG 1.92 1.9 18 122.07 94.37 4468 103.71 -11.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.36 23 25.04 -2.1PPL Corp PPL 1.64 5.4 13 38.19 25.30 6338 30.53 -1.4PQ GrpH n PQG ... ... 31 18.69 12.88 111 15.42 -6.3PS BusPk PSB 4.20f 3.2 27 137.45 107.91 88 132.71 +6.1PSBPk pfU PSBpU 1.44 6.0 ... 25.99 23.48 5 23.85 -5.5PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 7 23.60 -6.7PS BusP pfY PSBpY ... ... ... 24.78 21.27 30 21.50 -12.6PS BusP pfX PSBpX 1.31 6.0 ... 25.50 21.32 25 21.75 -13.9PS BsPk pfW PSBpW ... ... ... 25.77 21.51 15 21.67 -14.2PVH Corp PVH .15 .1 14 169.22 117.66 729 120.70 -12.0PcrTrnd750 PTLC ... ... ...q 31.87 27.13 497 29.22 +2.1PcrTrnd450 PTMC ... ... ...q 33.96 29.04 146 31.04 -.2PcrTrnd100 PTNQ ... ... ...q 36.44 28.41 81 33.26 +10.0tPacrCash n GCOW ... ... ... 34.59 29.00 18 29.24 -7.1PacrTrendp PTEU ... ... ... 33.39 25.13 60 25.42 -17.2 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$Page6 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 39

Pacr Wlth n PWS ... ... ... 27.67 23.61 20 24.20 -4.1Pac Cash n CALF ... ... ... 32.73 23.90 6 25.78 -1.2PacDvCsh n ICOW ... ... ... 31.03 24.97 6 25.14 -14.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.7 6 2.95 1.47 121 2.60 +34.0PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 31.84 21.19 4 25.43 -9.8PacGE pfB PCGpB 1.37 5.8 ... 29.67 20.49 6 23.85 -7.7PacGE pfC PCGpC 1.25 5.5 ... 27.30 19.75 22.60 -8.1PacGE pfD PCGpD 1.25 5.7 ... 26.53 19.31 6 22.00 -8.9PacGE pfE PCGpE 1.25 5.9 ... 26.84 19.60 4 21.24 -13.8PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 1 21.58 -12.2PacGE pfH PCGpH 1.12 5.4 ... 26.72 17.36 9 20.65 -10.5PacGE pfI PCGpI 1.09 5.4 ... 25.57 17.25 6 20.15 -10.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 3.5 14 131.13 83.54 3144 89.02 -26.2Pagsegur n PAGS ... ... ... 39.97 24.57 5299 29.26 -7.7PalatinTch PTN ... ... ... 1.59 .72 984 .94 +9.4PaloAltNet PANW ... ... ...dd 239.50 135.85 974 190.62 +31.5PampaEng PAM ... ... ... 72.98 24.93 192 30.03 -55.4Pandora P ... ... ...dd 10.07 4.09 9638 8.21 +70.3PanhO&G PHX .16 .9 99 24.55 17.41 14 17.87 -13.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 69 26.40 7.31 164 19.93 +113.2ParaGold n PZG ... ... 4 1.64 1.01 32 1.08 -16.9ParamtGp PGRE .40 2.8 ... 16.50 13.70 5383 14.17 -10.6Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.3 14 24.16 15.91 90 17.77 +4.2ParkHot n PK 2.20f 7.6 ... 34.27 23.91 2248 28.79 +.1ParkNatl PRK 3.84 4.2 13 119.00 84.60 50 91.62 -11.9ParkDrl rs PKD ... ... ... 21.60 2.09 69 2.19 tParkerHan PH 3.04 2.1 18 212.80 146.33 1630 146.70 -26.5ParsleyEn PE ... ... 29 33.43 21.12 4436 24.82 -15.7PartRe pfF PREpF 1.47 5.8 ... 26.86 24.61 1 25.51 -.3tPartRe pfG PREpG 1.63 6.3 ... 27.44 25.75 2 25.75 -4.1PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 10 26.73 -6.8PartRe pfI PREpI 1.47 5.9 ... 27.08 24.24 4 24.80 -5.6PartyCity n PRTY ... ... 10 16.95 9.50 1306 10.98 -21.3PaycomSft PAYC ... ... ...cc 164.08 74.35 738 127.38 +58.6PeabodyE n BTU .52 1.5 ... 47.84 29.35 691 35.13 -10.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.73 8.94 279 11.48 +16.9Pebblebrk PEB 1.52 4.6 19 41.65 31.05 1404 32.71 -12.0Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 2 24.30 -3.8Pebbleb pfD PEBpD 2.09 8.6 ... 26.21 23.96 5 24.21 -6.0Pedevco rs PED ... ... ... 4.44 .26 24 1.78 +456.3Pembina g PBA 1.56 ... 25 36.99 29.28 1022 33.52 -7.4Penney JCP ... ... 24 4.75 1.38 10240 1.43 -54.7PennaRE PEI .84 8.8 13 12.52 8.67 795 9.56 -19.6PenRE pfB PEIpB 1.84 8.0 ... 25.57 20.21 6 22.93 -9.0PenRE pfC PEIpC 1.80 8.1 ... 26.63 19.44 23 22.21 -14.3PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 17 21.99 -12.4PennyMFn PFSI .47p ... 7 25.20 17.85 111 19.57 -12.4PennyMac PMT 1.88 9.8 20 20.41 14.87 387 19.19 +19.4Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 6 24.75 -1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 7 24.64 -2.1Penske PAG 1.48f 3.2 11 54.83 41.74 1040 45.98 -3.9Pentair PNR .70 1.8 12 74.84 36.06 2125 38.84 -45.0Penumbra n PEN ... ... ...cc 167.35 82.55 317 138.08 +46.7PerfFood n PFGC ... ... 19 39.45 26.35 802 29.71 -10.2PerkElm PKI .28 .3 32 98.33 69.21 700 84.23 +15.2PermRck n PRT ... ... ... 16.69 11.75 54 12.37 -20.2Prmian PBT .65e 8.6 21 10.30 7.33 40 7.52 -15.2PermvRoy PVL 1.45e 48.3 8 4.41 2.75 90 3.00 -4.8Perrigo PRGO .76 1.1 ...dd 95.93 67.53 873 69.61 -20.1Perspecta n PRSP ... ... ... 26.64 19.84 493 24.08 -1.9PetChina PTR .70e 1.0 ... 85.02 62.91 59 72.74 +4.0PetrbrsA PBR/A ... ... ... 14.98 7.55 14566 14.24 +44.9Petrobras PBR ... ... ... 17.20 9.02 29672 15.57 +51.3Pfenex PFNX ... ... ...dd 8.42 2.07 55 4.33 +62.8Pzer PFE 1.36 3.1 17 45.81 33.20 36500 43.41 +19.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.18 4.89 136 5.48 -6.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.0 22 111.25 76.21 6934 90.63 -14.2PhilipsNV PHG .88e 2.4 ... 46.67 35.09 1429 36.33 -3.9Phillips66 PSX 3.20f 3.2 22 123.97 89.14 3868 98.49 -2.6Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 217 51.52 -1.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.10 83 3.25 -49.9PhysRltTr DOC .92 5.4 45 19.03 14.13 826 17.10 -3.7PiedmOfc PDM .84 4.5 9 20.57 16.69 743 18.53 -5.5Pier 1 PIR .28 17.4 ...dd 5.92 1.36 507 1.61 -61.1PimUS Eq n MFUS ... ... ... 30.22 26.15 0 27.59 -.1Pim IntEq n MFDX ... ... ... 28.41 23.34 1 23.59 -11.8PimEmMkt MFEM ... ... ... 28.32 22.06 8 22.48 -14.1PimcoCA PCQ .92 6.1 ...q 17.89 14.35 64 15.20 -12.0tPimcoCA2 PCK .65 8.0 ...q 10.29 8.01 72 8.01 -21.1PimcCA3 PZC .72 7.6 ...q 11.05 9.46 36 9.53 -8.7PimcoCp&I PCN 1.35 7.9 ...q 19.25 16.03 217 17.08 -.7PimCpOp PTY 1.56a 9.3 ...q 18.93 15.86 264 16.86 +2.4PimDyCrd PCI 1.97 8.6 ...q 24.65 21.61 696 22.79 +1.6PimDyInco PDI 2.65a 8.3 ...q 34.04 28.84 222 31.74 +5.6PimcIncStr PFL 1.08 9.7 ...q 12.54 10.77 47 11.10 -5.0PimIncStr2 PFN .96 9.4 ...q 10.89 9.80 135 10.26 -1.6PimStPls PGP 2.20 16.8 ...q 16.75 12.37 40 13.08 -15.0PimcoHiI PHK 1.24 15.3 ...q 9.04 7.19 499 8.12 +8.8PimIncOpp PKO 2.28a 9.0 ...q 27.98 24.50 83 25.36 -2.1PimcoMuni PMF .98 7.9 ...q 13.57 12.15 52 12.35 -5.0PimcoMu2 PML .78 6.2 ...q 13.56 11.80 123 12.62 -4.2PimcMu3 PMX .75 6.9 ...q 11.94 10.76 83 11.01 -4.9PimcoNY PNF .68 6.0 ...q 13.20 11.26 12 11.33 -11.3PimcoNY2 PNI .80 7.4 ...q 12.47 10.40 25 10.73 -10.6PimcNY3 PYN .63 7.3 ...q 10.25 8.50 13 8.68 -12.5PimcoStrIn RCS .96 10.5 ...q 10.31 8.62 148 9.10 -.9PinnaclFds PF 1.30 2.0 13 70.51 52.25 15052 66.66 +12.1PinWst PNW 2.95f 3.5 19 92.42 73.41 1026 84.45 -.9PionDvrsHi HNW 1.38 9.9 ...q 16.41 13.90 7 13.92 -11.6PionEnSvc PES ... ... ...dd 6.35 1.70 470 2.37 -22.3tPionFltRt PHD .72 6.8 ...q 12.10 10.57 142 10.59 -7.7PionHiIn PHT 1.14 13.1 ...q 10.05 8.60 150 8.69 -10.5PioMuAdv MAV .84 8.1 ...q 11.69 10.18 161 10.43 -8.3PioMunHi MHI .84 7.7 ...q 12.04 10.65 232 10.97 -7.4PioNtrl PXD .32 .2 ...cc 213.40 140.31 1750 153.61 -11.1PiperJaf PJC 1.50f 2.2 11 99.80 62.03 65 68.57 -20.5PitnyBw PBI .75 11.0 4 14.80 6.59 3727 6.83 -38.9PitnyBw 43 PBIpB 1.67 7.4 ... 25.75 21.46 26 22.77 -6.6PivotSft n PVTL ... ... ... 31.24 15.11 1101 18.10 +15.1PlainsAAP PAA 1.95 8.7 36 27.70 18.38 2582 22.43 +8.7PlainsGP rs PAGP 1.70 ... 43 27.00 18.98 2076 21.96 PlanetFit n PLNT ... ... 2 55.35 25.56 823 46.54 +34.4PlanetGrn PLAG ... ... ... 11.51 .13 724 4.62 +2525.0Plantron PLT .60 1.0 19 82.28 45.05 256 58.95 +17.0PlatfmSpc PAH ... ... 15 13.54 9.09 6559 10.65 +7.4PlatGpM rs PLG ... ... 1 .58 .08 3640 .15 -49.7PlayAGS n AGS ... ... ... 32.80 16.66 258 24.90 +34.6tPlymInd n PLYM 1.50 10.8 ...dd 18.98 13.61 22 13.93 -24.6PlymInd pfA PLYMpA 1.88 8.1 ... 26.07 22.76 1 23.29 -7.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.8 20 137.66 84.67 1192 86.47 -30.3PolyMet g PLM ... ... ...dd 1.36 .58 204 .93 +7.6tPolyOne POL .78f 2.5 14 47.48 30.60 1804 30.79 -29.2PortGE POR 1.45 3.2 22 50.11 39.02 2255 45.92 +.7PostHldg POST ... ... 23 101.43 70.66 951 90.12 +13.7PowrREIT PW ... ... ...dd 6.92 5.50 1 5.88 -4.5PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.52 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 119.18 45.69 2 55.58 -37.4PwSBMetS BOS ... ... ...q 22.02 13.07 20.75 +4.8PSBMetDL BDD ... ... ...q 11.60 6.52 7.48 -29.0PSBMetDS BOM ... ... ...q 12.41 4.24 0 11.77 +58.7PSCrudeLg OLO ... ... ...q 7.17 4.20 3 6.34 +24.4PSCrudeSh SZO ... ... ...q 90.00 44.71 60.00 -21.7PwshDB DBC ... ... ...q 18.47 15.57 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 13.09 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 8.79 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 43.50 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 24.30 23.53 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 24.22 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 ... 24.73 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.09 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.77 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 32.64 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 2.0 37 169.75 140.00 5105 165.00 +6.7PrecDrill PDS .28 ... ...dd 4.14 2.26 4805 2.47 -18.2PfdAptCm APTS 1.02 6.1 ...dd 22.71 13.60 161 16.59 -18.1Prestige rs PBH ... ... 3 48.41 27.84 633 36.30 -18.3Pretium g PVG ... ... ... 11.90 6.17 1534 7.75 -32.1Primerica PRI 1.00 .9 13 128.35 85.45 208 108.27 +6.6PrinEdgAIn YLD .75e ... ...q 42.10 39.24 2 39.53 -4.2PrinActGl GDVD ... ... ... 29.52 25.39 1 25.52 -8.9Prin Cont n PVAL ... ... ... 27.51 24.44 24.44 -4.1Prn MegC n USMC ... ... ... 28.66 24.58 17 26.73 +1.8tPrinSpec n PREF ... ... ... 101.36 93.70 4 93.80 -6.5PrincREstI PGZ 1.32m 7.8 ...q 18.85 16.21 6 16.99 -1.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.9 23 63.45 34.95 203 43.29 -24.3ProLogis PLD 1.92 2.9 27 68.20 58.28 3851 65.89 +2.1ProPetr n PUMP ... ... ... 22.88 13.26 1147 15.94 -20.9PrShtDow rs DOG ... ... ...q 63.80 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 38.69 1122 43.88 ProUltMC s MVV ... ... ...q 47.07 35.34 28 36.57 PrUltQQQ s QLD ... ... ...q 102.51 64.90 2655 84.27 +14.9ProUltSP s SSO .40e .4 ...q 129.98 97.35 2904 109.35 -.1PrUShCnG SZK ... ... ...q 17.35 12.80 2 15.63 +14.9ProShtHY SJB ... ... ...q 23.91 22.45 80 22.92 -.9ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.87 109 67.63 -19.1Pro7-10yrT UST .42e .8 ...q 58.51 51.12 32 52.05 -9.3ProSShOG DDG ... ... ...q 25.56 20.60 9 23.64 +2.9ProSShFn rs SEF ... ... ...q 24.58 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 38 66.46 -.4ProUltTl s LTL ... ... ...q 50.54 35.57 0 37.97 -12.1 tProHdgRep HDG ... ... ...q 46.26 43.57 1 43.86 -3.2ProUltEM EET ... ... ...q 114.48 60.00 3 61.53 -34.5ProRaLS RALS .62e 1.7 ...q 38.00 35.36 2 36.35 -3.4ProUSL7-10T PST ... ... ...q 23.95 21.23 68 23.56 +9.3ProShtEafe EFZ ... ... ...q 28.77 23.78 23 28.41 +11.5ProShtEM EUM ... ... ...q 21.34 16.23 732 20.93 +16.6ProUltEaf s EFO ... ... ...q 50.26 33.01 1 33.46 ProUEurop UPV ... ... ...q 66.95 42.65 42.65 -27.2ProShtBM SBM ... ... ...q 20.35 16.90 0 20.25 +14.5ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 18 62.70 -4.9ProUltFin s UYG ... ... ...q 47.86 36.26 106 37.67 ProShtRE REK ... ... ...q 17.94 15.05 5 15.78 -.3ProShtChi50 YXI ... ... ...q 21.80 16.42 1 21.16 +10.0ProUltSem s USD ... ... ...q 54.11 31.00 70 32.69 ProUltUt s UPW ... ... ...q 54.09 37.86 3 50.24 +6.8PrUltTech s ROM ... ... ...q 124.42 78.74 107 100.13 +14.1tProUltJpn s EZJ ... ... ...q 50.46 35.00 1 34.89 ProUltO&G DIG .46e 1.4 ...q 47.42 30.89 158 33.50 -15.4ProUltInd s UXI ... ... ...q 83.64 61.38 2 63.22 -13.5PrUltHCr s RXL .63e .6 ...q 118.30 79.39 20 98.64 +11.8ProUCnsSv s UCC ... ... ...q 111.63 67.21 1 92.94 +14.1PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 40.19 -18.0ProUBasM UYM .15e .3 ...q 82.75 50.06 2 51.97 -29.8PrUlPR2K s URTY ... ... ...q 114.27 66.23 216 71.32 -13.4PUltM400 s UMDD .03e ... ...q 138.31 90.20 2 94.17 -19.4ProUltSC s SAA ... ... ...q 134.63 89.60 2 97.79 -2.9ProUPD30 s UDOW ... ... ...q 116.82 76.16 1131 90.84 -3.7ProUlR2K s UWM ... ... ...q 89.24 61.29 298 65.60 -7.1ProSht20Tr TBF ... ... ...q 24.31 21.62 322 23.96 +9.6PUltSP500 s UPRO ... ... ...q 58.95 38.87 7978 45.25 ProUChin50 XPP ... ... ...q 113.86 56.00 8 58.86 -29.8PrUSSilv s ZSL ... ... ...q 45.75 28.95 9 41.62 +32.5PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 2957 31.16 +34.6PS ShCrd rs OILD ... ... ... 70.00 31.56 35.52 PS Crde n OILU ... ... ... 75.00 24.55 175 49.92 +34.1PrUCrude rs UCO ... ... ...q 39.36 17.57 1315 30.13 +28.5PrUltYen rs YCL ... ... ...q 65.77 53.53 0 55.16 -4.0PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 40 24.40 +15.4PrUltSilv AGQ ... ... ...q 36.55 21.93 88 23.99 -29.1PrUltShN s KOLD ... ... ...q 52.12 28.10 39 30.82 -22.3ProUShGld GLL ... ... ...q 86.21 63.08 4 78.61 +13.7PrSUShAus CROC ... ... ...q 55.51 42.20 1 54.88 +20.0PrUltShYen YCS ... ... ...q 79.34 64.93 3 76.97 +2.7ProSUltGold UGL ... ... ...q 44.38 31.92 39 34.75 -14.6ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 33.77 12.29 1318 15.74 -35.9sProShtEuro EUFX ... ... ...q 43.05 38.37 0 43.13 +7.9tProUltEuro ULE ... ... ...q 18.97 15.00 2 15.00 -14.1sProUShEuro EUO ... ... ...q 24.45 19.46 437 24.40 +15.1ProctGam PG 2.87 3.2 22 93.14 70.73 14646 89.00 -3.1ProgsvCp PGR .69e 1.0 28 72.72 48.56 2542 68.96 +22.4ProsHldg PRO ... ... ...dd 41.10 21.36 210 31.76 +20.1ProShtQQQ PSQ ... ... ...q 37.93 28.99 5057 31.62 -11.1ProShSP rs SH ... ... ...q 31.83 27.08 9183 29.35 -2.8PrUShSP rs SDS ... ... ...q 45.69 32.53 11090 38.04 -7.3PrUShDow rs DXD ... ... ...q 39.72 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 108 19.75 +5.3PUShtQQ rs QID ... ... ...q 61.12 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 2582 30.88 -4.6PrUShD3 rs SDOW ... ... ...q 23.81 13.54 10645 16.72 -14.3PUltShtF rs FINZ ... ... ...q 10.50 6.46 9 9.11 +12.4PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 8 18.89 +35.0ProUShL20 TBT ... ... ...q 41.31 33.06 2644 40.14 +18.8PrShR2K rs RWM ... ... ...q 45.09 36.82 835 42.52 +.6PrUShHC rs RXD ... ... ...q 32.33 21.36 1 24.90 -17.2PrUShCnS rs SCC ... ... ...q 29.24 16.35 19.98 -17.5PrUShRE rs SRS ... ... ...q 37.33 26.08 47 28.69 -1.8PUShtR2K TWM ... ... ...q 19.78 13.00 1619 17.25 -1.2PrUShtSC SDD ... ... ...q 17.69 10.94 8 14.60 -6.5PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 32.58 -2.7PUShtIndl SIJ ... ... ...q 19.09 13.48 6 17.86 +6.1PS OnlSt n CLIX ... ... ... 51.84 37.63 5 43.09 +9.6PrShtSmC SBB ... ... ...q 36.36 29.00 12 33.49 -2.3PUPShtMC SMDD ... ... ...q 12.40 7.66 9 10.86 +8.3PrSh K1 n OILK ... ... ... 28.82 19.89 3 25.40 +17.3PUShtEur EPV ... ... ...q 38.96 26.83 17 37.94 +22.5PUShtSPX rs SPXU ... ... ...q 53.44 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.05 22.75 10 30.18 +14.1ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 332 62.39 -2.6PUltShEafe EFU ... ... ...q 28.69 19.90 14 27.98 +22.8PrUGMin rs GDXX ... ... ...q 47.81 21.89 7 25.98 -38.3PrUltBra rs UBR ... ... ...q 107.88 42.35 3 66.00 -15.5PrSht20yTr TTT ... ... ...q 32.66 25.65 49 31.29 +17.6ProGblInf TOLZ 1.63e 4.1 ...q 44.20 39.30 4 40.18 -6.3PUltShOG DUG ... ... ...q 45.82 27.88 99 37.69 +1.8PS MngdF FUT ... ... ... 40.79 39.00 40.22 -.1PrGPrEq bt PEX 1.53e 4.6 ...q 42.26 32.95 4 33.20 -7.3tProEurDiv EUDV .15p ... ...q 44.13 38.46 1 38.23 -8.5PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 11 67.11 -.2ProSPxTch SPXT .23p ... ...q 56.14 49.61 50.61 -3.2ProSPxHC SPXV .24p ... ...q 60.55 53.75 57.81 +6.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.02 -.7ProSPxFin SPXN .23p ... ...q 59.89 51.95 57.23 +5.4ProSPxEgy SPXE .22p ... ...q 61.53 44.29 56.00 -.8PrUltPFn FINU .29e .4 ...q 134.30 69.75 10 74.94 -28.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 15 74.72 -3.0ProSht7-10y TBX ... ... ...q 29.79 28.03 19 29.50 +4.2ProUShHm 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 49 53.21 -2.4ProSR2KDv SMDV .47e ... ...q 60.37 51.18 36 55.57 +.7PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 1 73.75 -4.1ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 0 64.98 -.8PrUShtUtl SDP ... ... ...q 31.15 21.26 12 22.23 -11.9PrUltShtTc REW ... ... ...q 18.80 10.55 41 12.50 -24.0PrUShtFn SKF ... ... ...q 23.59 17.93 67 21.80 +4.3Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 23.69 14.70 15.28 tProMornAlt ALTS .38e 1.0 ...q 38.91 36.89 1 36.86 -3.0Pro30BEI RINF .58e 2.0 ...q 30.08 27.23 2 28.73 +3.6ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 49.57 4 50.60 -13.7ProCdNASh WYDE ... ... ...q 33.50 31.68 1 32.18 -.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.13 24.74 11 24.94 -3.7ProspBcsh PB 1.44 2.3 16 79.20 60.15 718 62.38 -11.0Protalix PLX ... ... ...dd .83 .38 186 .55 -16.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 166.60 81.70 516 123.42 +19.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.7 16 29.12 22.22 171 22.92 -15.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.9 10 127.14 90.54 2307 92.36 -19.7Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.8 ... 26.09 24.00 32 24.81 -1.7PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 26 24.56 -2.9PruSDHiY GHY 1.32 9.8 ...q 14.86 13.70 13.52 -6.2PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 17 25.69 -1.9PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.35 13 25.62 -1.8Prud UK PUK 1.49e 3.9 ... 55.36 38.04 256 38.61 -24.0PruShHiY ISD 1.32 9.6 ...q 15.21 13.98 13.81 -6.5PSEG PEG 1.80 3.2 19 56.68 46.19 4868 55.85 +8.4PubStrg PSA 6.80 3.4 22 234.90 180.48 776 201.73 -3.5PubSt pfU PSApU 1.41 5.8 ... 25.55 23.58 13 24.38 -3.0PubSt pfV PSApV 1.34 5.8 ... 25.67 22.57 26 23.18 -8.1PubSt pfW PSApW 1.30 5.7 ... 25.60 21.38 24 22.70 -9.2PubSt pfX PSApX 1.30 5.7 ... 25.79 21.84 5 22.77 -8.9PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 13 25.44 -4.4PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.00 6 25.34 -4.2PubSt pfG PSApG ... ... ... 25.63 21.57 36 22.77 -8.7PubSt pfF PSApF 1.29 5.7 ... 25.69 21.57 25 22.65 -9.5PubSt pfE PSApE 1.23 5.6 ... 25.48 20.89 49 21.91 -12.0PubSt pfD PSApD 1.24 5.7 ... 25.41 21.14 8 22.05 -11.9PubSt pfC PSApC ... ... ... 26.45 21.90 4 22.85 -10.3PubSt pfB PSApB ... ... ... 26.69 22.83 14 23.52 -8.4PubSt pfA PSApA 1.47 5.8 ... 27.79 24.65 9 25.30 -4.6PulteGrp PHM .36 1.6 13 35.21 20.64 12774 23.16 -30.3PureStrg n PSTG ... ... ...dd 29.14 15.72 3261 20.96 +32.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.6 ...q 7.60 6.60 222 6.64 -10.4PMIIT PIM .31 7.1 ...q 4.89 4.35 75 4.42 -7.3PMOT PMO .71 6.5 ...q 12.75 10.85 298 11.00 -10.9PPrIT PPT .31 6.3 ...q 5.50 4.93 325 4.97 -6.8Puxin n NEW ... ... ... 35.00 7.06 207 8.82 -58.0PyxusInt PYX ... ... ...dd 52.43 10.45 1028 25.93 +95.7PzenaInv PZN .41e 4.1 19 13.15 8.61 47 9.90 -7.2Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 417 51.74 +40.4QEP Res QEP .08 .9 26 13.77 7.04 3398 9.24 -3.4QIAGEN QGEN ... ... 37 39.45 30.64 1185 33.92 +9.7QTS RltTr QTS 1.64 4.0 37 61.55 31.58 570 41.04 -24.2QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 2 25.09 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 98.79 29 102.50 QuadGrph QUAD 1.20 6.9 8 31.29 16.55 327 17.31 -23.4QuakerCh KWR 1.48 .8 36 204.49 137.95 53 180.00 +19.4QuanexBld NX .32f 2.1 20 24.60 14.95 280 15.26 -34.8QuantaSvc PWR ... ... 21 40.11 30.26 1331 31.05 -20.6QntmDSS rs QTM ... ... 31 6.56 1.58 79 2.46 -56.3Qu Insp100 n BIBL ... ... ... 29.74 24.06 6 25.10 -3.8QnForSm n FFSG ... ... ... 27.44 24.50 4 24.85 -3.6QnForTcG n FFTG ... ... ... 26.55 23.13 8 23.56 -7.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.88 19 26.42 -3.4InspCpBd n IBD ... ... ... 28.29 23.80 2 24.43 -3.2QuaInsp n ISMD ... ... ... 31.78 24.65 4 26.32 -.5QuaInsLg n BLES ... ... ... 30.44 25.41 7 25.78 -9.3FormInco n FFTI ... ... ... 27.57 23.70 24 23.80 -4.6tFrmHdGr n FFHG ... ... ... 30.36 26.04 17 26.60 -3.4QuanReal n QXRR ... ... ... 26.19 22.91 22.98 -9.1QuanDyn n XUSA ... ... ... 31.07 26.83 0 30.14 +7.9QuanMulT n QXTR ... ... ... 26.83 24.56 9 24.88 -4.3QuanMulIn n QXMI ... ... ... 26.53 24.41 24.51 -4.6QuanGrw n QXGG ... ... ... 29.27 26.36 0 27.97 +.6Qudian n QD ... ... 10 31.89 4.07 2323 4.59 -63.4QstDiag DGX 2.00 2.2 17 116.49 90.31 1467 91.89 -6.7QuintEn n QES ... ... ... 10.67 5.36 13 5.77 -35.9QuormHl n QHC ... ... ...dd 10.00 3.80 253 4.25 -31.9QuotientTc QUOT ... ... ...dd 16.55 10.35 278 13.16 +12.0Qwest 54 CTV 1.72 7.2 ... 26.03 20.64 29 24.01 +2.0Qwest53 CTY 1.53 7.1 ... 25.57 18.66 40 21.48 -2.4Qwest 25 CTZ 1.66 7.1 ... 25.69 20.17 16 23.29 +2.9Qwest 56 CTAA ... ... ... 27.14 21.51 52 24.87 +.6Qwest57 n CTDD ... ... ... 25.71 20.51 76 23.27 +1.7Qwest56 n CTBB ... ... ... 25.60 19.86 53 22.26 -1.2R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.7 ... 24.03 19.45 431 19.82 -16.4RH RH ... ... 24 164.49 74.50 880 109.82 +27.4RLI Corp RLI .88 1.2 29 79.98 56.94 174 72.00 +18.7RLJ LodgT RLJ 1.32 6.9 13 23.97 18.68 1470 19.14 -12.9 RLJ Lod pfA RLJpA .49 1.9 ... 28.60 25.19 37 25.49 -5.6RPC RES .40 2.9 18 27.07 12.96 2695 13.67 -46.5RPM RPM 1.40f 2.3 28 68.13 46.36 1104 59.84 +14.2RYB Edu n RYB ... ... ... 30.50 15.50 123 17.44 +3.3RadianGrp RDN .01 .1 10 23.49 14.06 1194 17.95 -12.9RadiantLog RLGT ... ... 31 6.09 3.46 124 5.32 +15.7RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 14 25.80 -.3RafaelHl n RFL ... ... ... 10.31 3.05 18 8.42 +71.8RLauren RL 2.50 2.0 18 147.79 83.91 1311 127.04 +22.5RamcoG RPT .88 6.8 14 15.00 11.15 1327 13.00 -11.7RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 51.25 -11.1RangeRs RRC .08 .5 17 19.38 11.93 11900 15.97 -6.4tRngrEnS n RNGR ... ... ...dd 13.27 6.88 23 6.70 -27.4tRJamesFn RJF .88f 1.2 16 102.17 78.20 3369 75.56 -15.1RayAdvM RYAM .28 2.3 6 22.96 11.92 1045 12.29 -39.9RayAdv pfA RYAMpA 2.00 2.1 ... 157.11 91.25 21 93.67 -34.9Rayonier RYN 1.08 3.5 33 39.73 28.94 472 31.21 -1.3tRaytheon RTN 3.47 2.0 25 229.75 179.30 4353 176.52 -5.6ReadyCap n RC 1.60f 10.2 33 17.30 13.55 46 15.61 +3.0ReadyC23 RCA 1.75 6.9 ... 26.58 24.58 1 25.50 -.6tReadyC21 RCP 1.63 6.4 ... 25.85 25.29 4 25.33 -1.4RealityETF DIVY .46p ... ...q 28.89 25.79 66 26.49 +1.6RltDvcDiv LEAD ... ... ...q 34.85 29.83 2 31.27 -2.1RealDivc n DFND ... ... ...q 28.64 25.99 27.21 -.2RealDivG n GARD ... ... ...q 26.84 23.37 0 23.73 -5.0Realogy RLGY .27p 1.5 11 33.20 17.76 1461 18.38 -30.6sRltyInco O 2.53 4.2 34 60.19 47.25 2417 60.24 +5.6ReavesUtl UTG 1.82 5.9 ...q 31.77 27.13 182 30.67 -.9ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 79 177.70 116.31 1500 120.52 +.3RedLionH RLH ... ... ...dd 14.75 7.95 140 11.10 +12.7RedwdTr RWT 1.20 7.4 12 17.50 14.29 519 16.22 +9.4Reeds REED ... ... ... 3.95 1.30 134 2.50 +61.3RegalBel RBC 1.12 1.6 12 86.75 67.84 382 70.07 -8.5RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1193 64.19 -7.2RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 951 .18 +5.9RegHlt pfA RHEpA 2.72 119.8 ... 17.50 1.25 1 2.27 -71.6RegnlMgt RM ... ... 12 37.21 21.50 89 27.25 +3.6RegionsFn RF .56 3.5 14 20.21 15.01 16413 16.06 -7.1Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 23 25.27 -.3Regns pfB RFpB 1.59 6.0 ... 29.72 25.60 20 26.61 -6.4Regis Cp RGS ... ... 20 22.40 13.79 175 19.41 +26.4ReinsGrp RGA 2.00f 1.5 12 165.12 127.84 285 130.98 -16.0ReinsGp42 RZA 1.55 5.9 ... 29.27 25.85 58 26.40 -4.1ReinsG56 n RZB 1.44 5.7 ... 28.96 24.96 332 25.15 -10.1RelStlAl RS 2.00 2.6 17 97.41 72.69 1457 77.99 -9.1RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 2.1 43 67.50 37.64 139 38.82 -20.0RenaisIPO IPO .02e .1 ...q 31.67 25.41 4 25.95 -8.0RenIntIPO IPOS .24e 1.2 ...q 27.06 20.22 20.22 -17.1RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 251 127.30 +1.4RenRe prE RNRpE 1.34 5.7 ... 25.70 22.51 12 23.35 -7.2RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 5 25.20 -1.2tReneSola rs SOL ... ... ...dd 3.79 1.81 65 1.73 -35.0RennFund RCG ... ... ...q 2.20 1.13 24 1.68 +11.7Renren rs RENN ... ... ...dd 3.19 .73 293 1.43 +51.3RepubSvc RSG 1.50f 2.2 31 75.82 60.26 2745 68.36 +1.1ResMed RMD 1.48f 1.5 48 116.64 77.71 1160 98.50 +16.3ResolEn rs REN ... ... ... 39.28 25.03 539 26.62 -15.4ResoluteF RFP ... ... ...dd 15.75 5.66 525 11.73 +6.2RestBrnds QSR 1.80 3.2 18 68.89 53.09 2443 56.33 -8.4RetailProp RPAI .66 5.5 12 13.60 10.84 5006 12.02 -10.6RetailVal n RVI ... ... ... 38.00 28.07 58 28.64 -11.6RetractTc RVP ... ... ...dd 1.08 .60 65 .69 +.7tRevGp n REVG .20 1.8 11 33.15 11.35 624 10.97 -66.3Revlon REV ... ... ...dd 27.35 14.00 596 26.75 +22.7RexAmRes REX ... ... 9 92.77 67.25 30 71.86 -13.2RexahnPh rs RNN ... ... ...dd 2.70 1.03 217 1.10 -45.5RexfordIR REXR .64 2.0 53 32.91 26.32 543 31.40 +7.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 23.25 -9.5RexfInR pfB REXRpB 1.47 6.4 ... 25.15 22.33 0 23.00 -7.3Rexnord RXN ... ... 17 32.11 22.89 902 24.55 -5.6Rexnrd pfA RXNpA ... ... ... 66.84 52.97 163 54.01 -7.7RingCentrl RNG ... ... ...dd 98.15 40.90 772 75.01 +55.0RingEngy REI ... ... ...dd 17.35 7.31 667 7.87 -43.4RioTinto RIO 2.27e 4.8 ... 60.72 45.62 2583 47.31 -10.6RitchieBr RBA .68 2.1 37 38.77 24.08 294 32.35 +8.1RiteAid RAD ... ... ... 2.55 .98 9091 1.05 -46.7RivrnOpp n RIV 1.68 9.7 ... 21.63 17.29 24 17.40 -13.1Rivrnrth rt RIV/rw ... ... ... Riv/Doubl n OPP ... ... ... 19.17 16.14 137 16.39 -10.8tRoadrnTrn RRTS ... ... 1 9.70 .42 322 .43 -94.5RobtHalf RHI 1.12 1.9 22 79.91 50.49 2608 59.72 +7.5RockwlAut ROK 3.68 2.3 23 210.72 153.67 2182 157.49 -19.8RockColl COL 1.32 1.0 20 142.61 128.00 1267 129.28 -4.7RogCm gs RCI 1.57 ... 13 54.95 43.11 636 51.65 +1.4Rogers ROG ... ... 35 184.00 105.60 77 126.16 -22.1Rollins s ROL .56 1.0 70 64.39 42.82 1127 56.74 +21.9Roper ROP 1.65 .6 28 312.65 248.03 760 265.34 +2.4RosettaStn RST ... ... ...dd 21.54 9.28 215 20.32 +63.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 20.87 10.94 2937 16.47 +5.2RBCda pfT RYpT 1.69 ... ... 35.33 27.94 31.58 +5.5tRoyalBk g RY 3.92f ... ... 87.10 72.43 1116 72.48 -11.2RBScotlnd RBS ... ... ... 8.74 5.96 835 6.11 -20.0RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.10 25 25.33 -.5RylCarb RCL 2.80f 2.6 14 135.65 101.20 5415 107.94 -9.5RoyDShllB RDS/B 3.76 5.9 97 76.99 61.92 2168 64.05 -6.2RoyDShllA RDS/A 3.76 6.1 94 73.86 60.62 5366 61.94 -7.2RoyceGVal RGT .10e ... ... 11.73 9.31 27 9.39 -13.2RoyceMC RMT .63e 7.2 ...q 10.68 8.58 343 8.74 -7.4Royce RVT 1.22e 8.6 ...q 17.18 13.89 563 14.11 -12.7RubiconPrj RUBI ... ... ...dd 4.20 1.48 98 3.46 +85.0tRudolph RTEC ... ... 12 34.55 19.07 230 19.69 -17.6Ryder R 2.16 3.5 15 90.26 59.49 1174 60.97 -27.6RyersonH RYI ... ... 32 12.95 7.85 152 9.05 -13.0RymanHP RHP 3.40 4.6 16 90.02 63.90 254 74.29 +7.6S -S&P Glbl SPGI 2.00 1.1 26 217.31 153.25 3640 177.17 +4.6SAP SE SAP 1.31e 1.2 ... 127.16 99.20 1087 106.54 -5.2SCANA SCG .50 1.3 9 49.40 33.61 1462 37.37 -6.1SCE TrV n SCEpK ... ... ... 29.09 23.89 31 24.61 -6.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.89 21.00 19 21.31 -11.8SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 24.54 27 25.15 -7.0SCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.26 10 23.95 -7.2SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 2 21.26 -11.5SiteCtr rs SITC .80 6.4 8 30.16 11.64 4079 12.48 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 23.02 -8.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 22.81 -13.3SJW SJW 1.12a 1.8 22 69.29 51.26 130 62.52 -2.1SK Tlcm SKM ... ... ... 28.97 22.66 1194 27.47 -1.6SLGreen SLG 3.25 3.5 33 106.54 89.46 687 92.91 -7.9SL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.67 13 24.70 -1.5SM Energy SM .10 .4 ...dd 33.76 16.11 2987 25.96 +17.6Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 232.35 5905 249.77 +1.0SpdrGold GLD ... ... ...q 129.52 111.06 8285 116.40 -5.9SpdrStxx50 FEU 1.24e 4.0 ...q 38.51 30.81 25 31.15 -13.3tSpdrNoANR NANR ... ... ...q 37.79 31.12 21 30.81 -13.1Spd InDiv n HDWX ... ... ... tSpdrLwCbn LOWC 1.69e 2.0 ...q 96.40 84.70 21 84.88 -5.5SpdrEuro50 FEZ 1.18e 3.4 ...q 44.23 34.35 5276 34.91 -14.2Spd MsciCh XINA ... ... ... 26.62 16.12 8 17.37 -27.4S&PEAsia GMF 1.81e 2.1 ...q 116.07 85.78 16 87.20 -16.6tSpdSol UK ZGBR 1.33e 2.8 ...q 56.39 48.23 0 47.71 -11.4Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.2 ...q 70.20 54.36 54.41 -16.9tSpdSolJpn ZJPN .85e 1.2 ...q 83.54 74.90 1 72.46 -7.9tSpdSolCda ZCAN 1.61e 2.9 ...q 62.76 55.30 0 54.73 -10.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.2 ...q 69.46 53.07 53.07 -17.1S&PChina GXC 1.31e 1.5 ...q 123.91 84.29 42 86.36 -19.4SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 71.99 1 73.20 -2.9SpdrEMQu QEMM 1.31e 2.4 ...q 69.92 53.95 4 54.76 -15.1SpdrEafeSt QEFA 1.62e 2.8 ...q 68.94 58.16 11 58.80 -9.6SpdrGblDv WDIV 3.11e 4.0 ...q 74.14 63.89 16 64.66 -8.7tSpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 74.26 16 74.96 -4.9SpdEMkt s SPEM ... ... ...q 42.47 31.50 1324 32.08 -15.9SpdrEMDv EDIV 1.68e 5.9 ...q 36.64 27.89 69 28.62 -12.9SpdrGlbNR GNR .93e 2.1 ...q 53.32 44.71 172 45.24 -7.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.49 43.96 106 46.26 -5.4SpdrEMSmC EWX 1.00e 2.5 ...q 55.81 40.43 77 40.78 -21.6SpdrIntDiv DWX 2.22e 6.3 ...q 42.92 35.05 100 35.40 -14.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.3 ...q 42.01 33.67 284 34.07 -12.6SpdrSPGbl GII 1.63e 3.5 ...q 53.30 46.53 10 46.78 -9.7SpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.15 682 36.62 -9.6SpdrIntlSC GWX 3.63e 1.6 ...q 37.99 30.39 136 30.65 -13.6SpdrWldxUS SPDW .79e 2.8 ...q 33.84 27.61 2597 27.87 -12.1SP Mid MDY 2.94e .9 ...q 374.10 321.61 2486 330.31 -4.4S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 137184 270.08 +1.2SpdrRRtn RLY .44e 1.8 ...q 27.62 24.85 11 24.97 -5.5SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.64 22 31.77 -5.5SpdrGblAll GAL 1.04e 2.7 ...q 40.37 35.86 7 36.16 -5.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 2271 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 201 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 1 76.23 +2.2SpdrDblTac TOTL 1.17e ... ...q 49.13 46.74 793 47.00 -3.4SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 1 64.52 -2.6SpdrGroEq SYG 1.85e .8 ...q 87.50 76.00 0 79.25 -.2SpdrBiot s XBI .44e .5 ...q 101.55 77.08 16148 80.44 -5.2Spdr Div SDY 3.80e 2.0 ...q 100.07 87.95 921 92.41 -2.2SpdrGbDow DGT 1.52e 1.9 ...q 91.75 78.58 2 79.67 -6.8SpdrHome XHB .15e .4 ...q 47.20 32.62 4939 33.59 -24.1SpdrS&PBk KBE .53e 1.3 ...q 52.00 40.31 3100 41.43 -12.5SpdrS&PCM KCE .91e 1.8 ...q 62.51 50.13 5 51.23 -11.6SpdrS&PIn s KIE ... ... ...q 32.78 28.93 224 29.42 -4.2Spd LgCap s SPLG ... ... ...q 34.47 29.65 390 31.57 +.8SpdrLCpG s SPYG ... ... ...q 38.55 31.38 3272 35.26 +6.8SpdrLCapV s SPYV ... ... ...q 32.54 28.45 2526 29.17 -4.9Spd MidC s SPMD ... ... ...q 37.08 31.17 1008 32.36 -3.0SpdMCpG s MDYG ... ... ...q 57.23 49.02 80 49.88 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 179 48.70 SpdrNY Tch XNTK .41e .5 ...q 98.30 81.11 30 84.29 +.6SpdrSemi s XSD .16e .2 ...q 79.40 63.34 174 64.96 -6.9SpdrSCp s SLYG ... ... ...q 70.00 53.68 243 59.07 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 225 61.09 SpdrRs3K s THRK ... ... ...q 36.63 31.39 1040 33.42 +.6SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 117 91.65 -2.2SpdrShTTr SPTS .27 .9 ...q 30.10 29.33 1184 29.44 -1.5SpFcStIn n XITK ... ... ... 107.00 76.68 24 88.54 +13.4SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 40

SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 109.69 96.27 0 100.00 -2.0SpdrScored CBND .99 3.3 ...q 32.49 29.94 0 30.45 -5.6tSpdrIntCBd IBND .14e .4 ...q 36.87 32.81 32 32.72 -7.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1809 30.74 +.2SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 88 55.64 SpdrWFPf PSK 2.59e 6.2 ...q 45.19 40.94 42 41.64 -5.4tSpdrBarITB BWZ .01e ... ...q 33.49 30.72 17 30.75 -4.3SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.86 1769 50.01 -1.2SpdrLTBd s SPLB ... ... ...q 28.77 25.38 138 25.40 -11.2SpdrITBd SPIB .92 2.8 ...q 34.55 32.95 1557 33.03 -3.5SpdrBarMBB MBG .83 3.3 ...q 26.26 24.82 40 25.02 -3.8SpdrEMBd EBND ... ... ...q 30.91 25.43 98 26.20 -11.7SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 1192 27.14 -1.5SpdrLehHY JNK 2.30 6.5 ...q 37.35 35.16 13282 35.25 -4.0SpdShTBd SPSB .40e 1.2 ...q 30.67 30.06 3195 30.12 -1.0SP IntTip WIP .41e .3 ...q 60.27 51.62 13 52.49 -8.7SPLIntTB s BWX ... ... ...q 29.72 26.86 183 27.03 -4.9SpdrTrans s XTN .25e .4 ...q 69.36 56.96 32 58.55 -10.1SpdrTelcm XTL .68e 1.0 ...q 77.41 65.10 24 69.81 +2.2SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 8 71.38 +15.9SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 335 77.18 +19.8SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.55 10 79.74 +14.8SpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.01 5 25.13 -5.5SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 78.91 362 87.85 +5.1SpdAgBd n SPAB ... ... ... 28.84 27.30 413 27.43 -4.6tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.64 58 53.63 -4.7SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 3575 91.57 +.2SpdLgTr s SPTL ... ... ...q 37.00 32.47 330 32.96 -9.9SpdrLehIntTr ITE .74 1.3 ...q 59.92 57.60 27 58.02 -2.3SpdrS&P RB KRE .74e 1.4 ...q 66.04 50.69 14059 52.15 -11.4Spdr1500MT MMTM 1.61e 1.4 ...q 132.75 109.03 2 118.00 +2.8SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 7034 46.90 +3.8SpdNuBMu s TFI ... ... ...q 49.33 46.95 732 47.11 -3.8SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 220 43.19 -.7SpdrOGEx XOP .73e 2.0 ...q 45.45 30.98 22726 36.33 -2.3SpNuBST rs SHM ... ... ...q 48.65 47.51 430 47.60 -.6SpdrGendr SHE ... ... ... 78.06 66.80 9 70.73 -.2SpdrOGEq XES .49e 3.6 ...q 19.29 13.55 1891 13.79 -19.5SpdR1KLVF ONEV ... ... ... 78.13 68.57 2 71.19 -1.9SpdrMetM XME .24e .8 ...q 39.62 29.68 3050 30.63 -15.8SpdrR1KMo ONEO ... ... ... 77.52 67.50 13 68.27 -6.1SpdrR1KYF ONEY ... ... ... 75.30 65.47 3 67.29 -4.0SpdSPXHiD SPYD ... ... ...q 38.75 34.64 428 36.51 -2.5SpdrFosFFr SPYX ... ... ...q 71.57 61.70 11 65.82 +1.6SpdrR1KLV LGLV 5.40e 1.9 ...q 99.24 85.68 8 92.15 +1.7SpdrUsaSt QUS .54e ... ...q 84.64 73.20 8 78.80 +2.0Spd SP600 s SLY ... ... ... 78.25 62.50 151 66.87 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.36 3 61.22 -1.8SpdrSCap n SPSM ... ... ... 34.15 28.11 803 29.48 -6.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 32 18.85 -2.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 12 89.81 -1.7SPX Cp SPXC ... ... 13 39.28 28.09 263 30.02 -4.4SPX Flow n FLOW ... ... 36 54.92 37.65 193 38.51 -19.0tSRC Eng SRCI ... ... 11 13.32 7.38 4266 7.46 -12.5tSTMicro STM .40 2.9 15 26.43 13.68 9560 13.99 -35.9SABESP SBS .39e 5.2 ... 11.96 5.58 8979 7.44 -28.8SabnR SBR 2.63e 6.9 18 50.00 35.82 85 38.10 -14.6SachemC n SACH .48f 11.3 ... 4.55 3.30 32 4.26 +8.1SafeBulk SB .04 1.6 ... 4.00 2.31 648 2.49 -22.9SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 9.1 ... 24.88 20.38 3 22.00 -7.9SafeB pfD SBpD 2.00 9.0 ... 24.46 21.50 4 22.25 -5.4SafegdSci SFE ... ... ...dd 14.40 8.26 216 8.55 -23.7SafeInco n SAFE .60 3.4 ... 20.17 15.57 68 17.45 -.9SailptTch n SAIL ... ... ...dd 34.60 12.82 1617 24.58 +69.5StJoe JOE ... ... 46 20.00 14.78 158 15.15 -16.1Salesforce CRM ... ... ...cc 161.19 97.81 7777 140.80 +37.7SalMidMLP SMM .68 7.5 ...q 12.20 8.53 271 9.16 -16.9SallyBty SBH ... ... 11 19.17 13.72 1945 17.24 -8.1SJuanB SJT .65e 12.7 11 10.54 4.50 96 5.16 -37.4SanchezEn SN ... ... ...dd 6.19 1.73 2852 1.96 -63.1SanchzM rs SNMP 1.80 25.8 ...dd 13.25 6.55 59 7.00 -36.9tSandRidge SD ... ... ... 21.90 9.23 286 9.50 -54.9SandRMiss SDT .22e 19.5 1 2.30 .73 120 1.15 +39.2SandRMs2 SDR .21e 18.1 1 2.00 .74 75 1.19 +39.8SandRdgP PER .50e 18.6 6 3.00 1.80 113 2.71 +32.2SandstG g SAND ... ... ... 5.64 3.52 1559 3.75 -24.8Sano SNY 1.58e 3.7 ... 49.72 37.43 2632 43.08 +.2SantCUSA SC .23e ... 5 21.81 14.75 1193 17.85 -4.1SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.58 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.66 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 9.5 ... 28.30 19.62 56 21.51 -3.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 5 25.64 -.6Sasol SSL 1.41e 4.2 ... 39.73 28.31 139 33.50 -2.1SaulCntr BFS 2.08 3.9 17 65.32 46.71 25 52.82 -14.5SaulCtr pfC BFSpC 1.72 7.0 ... 25.65 23.79 24.70 -2.4SaulCt pfD BFSpD ... ... ... 23.98 21.87 3 22.01 -5.0MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 3.8 31 80.35 52.97 9845 53.30 -20.9tSchndrNt n SNDR .24 1.2 ... 30.52 20.41 1646 20.75 -27.3SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 1526 64.95 +.7SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 1896 64.52 +1.2SchwLCGr SCHG .63e .8 ...q 82.71 66.57 578 75.26 +6.4SchwLCVal SCHV 1.14e 2.2 ...q 58.00 51.13 488 52.61 -3.8SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 358 52.11 -2.2SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 697 67.39 -3.4SchwEMkt SCHE .49e 2.1 ...q 31.08 23.26 1337 23.76 -15.0Sch 1000 n SCHK ... ... ... 29.00 24.88 133 26.50 +.9SchEMLgC FNDE .39e 1.4 ...q 33.13 26.40 272 26.90 -9.3SchIntSmCo FNDC .55e 1.8 ...q 38.22 30.76 388 31.00 -13.8SchIntLgCo FNDF .61e 2.2 ...q 32.54 27.07 770 27.41 -9.8SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 562 36.69 -3.2SchUSLgCo FNDX .54e 1.5 ...q 40.40 35.12 525 37.01 -1.2SchUSBrd FNDB .61e 1.7 ...q 40.32 34.94 23 36.96 -.9SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 47.08 1145 49.56 -3.1SchwIntEq SCHF .71e 2.3 ...q 36.35 30.09 6351 30.47 -10.6SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.65 382 49.86 -4.2SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 718 40.99 -1.5SchIntUSTr SCHR .86 1.7 ...q 53.85 51.31 174 51.69 -3.1SchSTUSTr SCHO .35 .7 ...q 50.35 49.43 823 49.57 -.9tSchUSTips SCHP ... ... ...q 55.60 53.14 432 53.13 -4.1SchwIntSC SCHC .59e 1.8 ...q 39.15 31.63 477 31.90 -12.9tSchwab SCHW .52f 1.2 20 60.22 42.45 12243 43.18 -15.9Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.10 26 25.72 -4.3Schwb pfD SCHWpD ... ... ... 27.60 25.06 28 25.87 -4.2SchwitMau SWM 1.72 5.2 12 48.06 32.07 170 33.07 -27.1SciApplic SAIC 1.24 1.8 16 93.31 66.63 264 69.13 -9.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.28 -.7ScorpBlk rs SALT .08 1.3 ... 8.85 5.91 978 6.23 -15.8tScorpioTk STNG .04 2.5 ... 3.70 1.52 4815 1.60 -47.5ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.42 -1.8ScorpT19 n SBBC ... ... ... 25.89 24.62 5 25.27 -.6Scotts SMG 2.20f 3.2 16 110.12 67.11 393 69.07 -35.4Sea Ltd n SE ... ... ... 17.19 10.06 545 12.75 -4.4SbdCp SEB 6.00 .2 13 4499.95 3525.00 0 3835.00 -13.0SeabGld g SA ... ... ... 15.30 9.80 713 13.22 +17.0SeacorHld CKH ... ... ...dd 59.00 40.59 94 47.92 +3.7SeacrMar SMHI ... ... ... 26.20 11.66 40 19.79 +69.1Seadrill n SDRL ... ... ... 26.72 15.76 554 20.76 -1.1Seadrill SDLP .40 12.0 ... 4.20 2.60 173 3.33 -9.0SealAir SEE .64 2.1 16 49.94 30.22 2218 31.02 -37.1Seaspan SSW .50 6.9 11 10.72 5.50 1028 7.20 +6.7Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 14 25.30 +1.9Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 4 25.16 -1.5Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 18 24.68 +.2Seaspn pfH SSWpH ... ... ... 25.57 22.84 17 24.73 +4.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 10 25.18 +3.6Seaspan n SSWA ... ... ... 25.51 23.15 14 24.40 +.3SeaWorld SEAS ... ... ...cc 32.47 10.42 1584 26.79 +97.4SelEngS n WTTR ... ... ... 21.96 9.72 663 10.13 -44.5SelMedHld SEM ... ... 12 21.65 15.85 573 16.39 -7.1SelctIns 43 SGZA 1.47 6.0 ... 25.79 24.17 5 24.60 -2.3SemGroup SEMG 1.89 9.9 ...dd 30.95 18.87 612 19.14 -36.6tSemiMfg SMI ... ... 12 9.14 4.00 775 4.03 -52.9SempraEn SRE 3.58 3.1 18 127.22 100.49 1571 115.04 +7.6Sempra pfA SREpA ... ... ... 107.00 95.95 4 101.93 +2.8SendGrid n SEND ... ... ...cc 38.66 17.50 1093 32.52 +35.7SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 tSensient SXT 1.44f 2.3 19 79.34 62.30 2125 62.30 -14.8SequansC SQNS ... ... ...dd 2.61 1.23 87 1.34 -29.8Seritage n SRG 1.00 2.6 ... 51.89 34.07 501 39.00 -3.6Seritge pfA SRGpA 1.75 7.6 ... 25.30 20.02 0 23.14 -5.0ServiceCp SCI .68 1.6 28 44.53 33.16 990 43.35 +16.2ServiceMst SERV ... ... 24 45.64 29.29 1950 42.11 +22.7ServcNow NOW ... ... ...dd 206.30 112.84 5153 172.63 +32.4Servotr SVT .16e 1.6 ...cc 12.80 8.65 1 10.00 -10.2ShakeShk n SHAK ... ... 72 70.12 34.60 643 52.49 +21.5ShawCm g SJR 1.18 ... ... 23.44 18.42 1156 18.68 -18.2ShellMidst SHLX 1.53f 7.2 18 31.19 19.42 782 21.19 -28.9tSherwin SHW 3.44 .9 28 479.64 362.36 2442 368.00 -10.3ShinhanFn SHG ... ... ... 50.37 36.35 86 39.23 -15.5tShipFin SFL 1.40 11.4 11 15.98 11.91 1384 12.28 -20.8Shopify n SHOP ... ... ...dd 176.60 92.41 4478 136.99 +35.6Shutterstk SSTK 3.00e ... 38 55.76 33.34 298 46.20 +7.4SibanyeG SBGL .14r 4.9 ... 5.44 2.02 5100 2.86 -41.1SiderurNac SID ... ... ... 3.53 1.91 2332 2.47 +.8SierraMt n SMTS ... ... ... 3.00 2.13 66 2.33 -6.0Sifco SIF ... ... ...dd 7.95 4.69 0 5.01 -24.7SignetJwlrs SIG 1.24f 2.4 ...dd 77.94 33.11 1387 51.57 -8.8Silvrbow n SBOW ... ... ... 34.76 21.53 18 28.64 -3.6SlvrcpMt n SVM .02 ... 46 3.12 2.12 270 2.32 -11.5SimonProp SPG 8.00 4.4 24 186.03 145.78 3019 180.82 +5.3Simon pfJ SPGpJ 4.19 6.1 ... 77.98 66.50 1 68.97 -3.6SimpsnM SSD .88 1.5 30 78.36 48.32 337 57.37 -.1SinopcShg SHI ... ... ... 74.09 45.23 46 46.15 -19.0Siteone n SITE ... ... 59 95.49 60.08 652 64.08 -16.5tSixFlags SIX 3.12 5.9 17 73.38 53.29 3004 53.33 -19.9Skechers s SKX ... ... 14 43.08 23.80 3754 26.52 -29.9Skyline SKY ... ... 35 34.78 11.30 704 23.01 +79.1Smart&Fnl SFS ... ... 20 10.00 4.45 207 5.23 -38.8Smartsh n SMAR ... ... ... 33.98 18.06 407 23.97 +22.9tSmith&N SNN .61e 1.8 58 39.85 33.17 420 33.06 -5.6SmithAO s AOS .88f 1.9 23 68.39 44.28 1950 45.18 -26.3Smucker SJM 3.40f 3.2 13 133.38 96.13 1165 106.53 -14.3SnapInc A n SNAP ... ... ...dd 21.22 6.46 42806 6.99 -52.2SnapOn SNA 3.28 2.2 14 189.46 141.63 840 149.96 -14.0SocCapH n IPOA ... ... ... 10.30 9.83 83 9.92 -1.7SocCapH un IPOA/U ... ... ... 11.58 10.02 19 10.22 -3.6SocQ&M SQM .99e 2.4 23 64.20 39.54 984 41.67 -29.8tSogou n SOGO ... ... ...cc 15.50 5.68 1417 5.75 -50.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 558 13.71 -36.0Solitario XPL ... ... ...dd .71 .30 51 .30 -49.8tSonicAut SAH .24 1.3 10 23.60 17.16 312 18.87 +2.3SonocoP SON 1.64 3.1 22 58.69 46.55 509 52.78 -.7SonyCp SNE ... ... ... 61.02 36.93 1819 53.48 +19.0tSothebys BID .40 1.0 15 60.16 41.09 457 41.91 -18.8tSourcC SOR 1.00 2.6 ...q 42.97 36.79 37 38.42 -5.7SoJerInd s SJI 1.12 3.6 ...dd 36.72 25.96 620 31.37 +.4SthcrssEn SXE ... ... ...dd 2.29 .40 169 .46 -73.0SCEd pfB SCEpB 1.02 4.9 ... 24.95 20.10 1 20.94 -9.0SCEd pfC SCEpC 1.06 4.6 ... 25.25 20.30 2 22.95 -3.3SCEd pfD SCEpD 1.08 5.0 ... 26.00 20.92 1 21.65 -10.2SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 7 24.25 -4.6SouthnCo SO 2.40 5.3 21 53.51 42.38 5569 45.27 -5.9SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.22 27 25.73 -4.7SouthCo ef SOJB ... ... ... 26.25 22.05 49 22.52 -12.4SouthCo77 n SOJC 1.31 5.7 ... 25.78 22.14 28 22.80 -10.4SthnCopper SCCO .23e .6 26 58.09 35.85 1213 36.97 -22.1 tSwstAirl LUV .64 1.3 9 66.99 49.93 21634 49.91 -23.7SwtGas SWX 2.08 2.6 24 86.87 62.54 181 79.11 -1.7SwGA Fn SGB .48 2.2 16 26.04 19.39 2 21.75 -9.4SwstnEngy SWN ... ... 6 6.72 3.42 22612 5.04 -9.7tSprkNtSE wi LOV ... ... ... 15.40 9.53 12 9.90 -21.7Sparton SPA ... ... 14 23.40 11.96 36 12.79 -44.5tSpdFosFr n EFAX ... ... ... 77.82 64.01 1 64.05 -12.1SpdDbShDu STOT ... ... ... 49.80 47.00 2 48.56 -1.7tSpdEmFos EEMX ... ... ... 76.80 57.10 34 57.06 -18.3SpdDbEMk EMTL ... ... ... 52.27 47.87 14 48.41 -3.9SpecOpps SPE 1.19e 2.5 ...q 16.20 13.74 18 13.91 -6.5SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.30 -2.1SpectraEP SEP 3.06f 8.8 10 45.00 29.89 644 34.66 -12.3SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.9 17 23.32 14.66 48 15.55 -17.6SpF LgCap n FMDG ... ... ... 33.20 25.31 2 25.81 -7.9SpinMedT n FFIU ... ... ... 25.15 23.30 14 24.20 -2.5Spire SR 2.25 3.0 21 82.85 60.09 252 73.95 -1.6SpiritAero SPR .48 .6 18 105.20 76.00 948 81.67 -6.4sSpiritAir SAVE ... ... 22 51.60 34.36 4514 53.23 +18.7SpirMTA n SMTA ... ... ... 11.61 8.90 142 11.00 +20.6SpiritRltC SRC .50f 6.2 18 8.53 6.58 2864 8.06 +4.8SpiritR pfA SRCpA 1.50 6.8 ... 26.40 20.25 25 22.10 -11.0Spotify n SPOT ... ... ...dd 198.99 135.51 1195 149.68 +.4SpragueRs SRLP 2.67f 10.5 17 29.00 21.80 33 25.50 +5.4Sprint S ... ... 4 7.21 4.81 17205 6.08 +3.2SprottSilv PSLV ... ... ...q 6.52 5.00 486 5.26 -17.0SprottGold PHYS ... ... ...q 11.15 9.35 603 9.90 -6.5SprottPPP SPPP ... ... ... 9.91 7.21 41 9.04 -3.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 32.20 13658 73.49 +112.0STAG Indl STAG 1.39 5.2 36 29.07 22.42 524 26.90 -1.6STAG pfB STAGpB 1.66 6.7 ... 25.88 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 25.50 -2.6tStageStrs SSI .20 13.2 ...dd 3.25 1.52 122 1.52 -9.5SP Matls XLB .98e 1.9 ...q 64.17 50.40 14256 51.16 -15.5SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 15724 88.42 +6.9SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 30018 54.88 -3.5SP Consum XLY 1.12e 1.0 ...q 118.13 90.12 10431 106.73 +8.1SP Engy XLE 2.04e 3.0 ...q 79.42 64.45 25333 66.98 -7.3SPDR Fncl XLF .46e 1.8 ...q 30.33 25.14 72352 25.63 -8.2SP Inds XLI 1.12e 1.6 ...q 80.96 69.17 23872 69.79 -7.8SP Tech XLK .78e 1.1 ...q 76.27 60.25 23340 69.48 +8.6SpdrRESel XLRE ... ... ...q 34.13 29.17 5414 32.32 -1.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 29909 54.37 +3.2StdMotor SMP .84 1.9 25 52.29 40.56 119 44.05 -1.9Standex SXI .80f .8 31 114.20 89.40 33 96.55 -5.2tStanBlkDk SWK 2.64 2.3 16 176.62 112.99 3645 114.86 -32.3StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 35 24.97 -1.0tStanBlD un SWP ... ... ... 128.00 91.25 52 92.41 -24.7Stantec g STN .55 ... 15 29.25 24.05 25 25.52 -8.7StarGas SGU .47f 4.9 15 11.13 8.74 24 9.64 -10.3tStarret SCX .40 7.3 18 9.15 5.50 14 5.48 -36.3Startek SRT ... ... 40 14.27 5.35 72 5.65 -43.3StarwdPT STWD 1.92 8.9 12 23.04 19.47 1873 21.62 +1.3StateStr STT 1.68 2.5 11 114.27 67.16 4591 68.05 -30.3StateSt pfC STTpC ... ... ... 25.57 22.77 45 23.60 -6.3StateSt pfD STTpD ... ... ... 28.96 25.50 58 26.05 -5.1StaStCp pfG STTpG ... ... ... 28.45 25.14 22 25.44 -6.2StateSt pfE STTpE ... ... ... 26.96 25.10 24 25.45 -3.8tSteelPtrs SPLP 1.50 9.5 7 20.70 15.87 5 15.80 -19.2SteelPr pfA SPLPpA ... ... ... 23.22 19.75 9 21.80 +3.0Steelcse SCS .54 3.3 ... 19.35 13.10 856 16.57 +9.0StellusCap SCM 1.36 10.9 9 14.29 11.07 173 12.53 -4.6StellCap22 SCA 1.44 5.7 ... 25.60 24.78 25.10 -.9Stepan SCL .90f 1.1 21 90.96 68.09 81 84.79 +7.4Steris plc STE 1.36f 1.3 27 117.48 82.88 602 107.80 +23.2tSterlingBc STL .28 1.6 10 26.50 16.97 5745 17.27 -29.8SterlBc pfA STLpA ... ... ... 26.85 25.57 2 25.93 -1.5StewInfo STC 1.20 2.9 22 47.37 36.80 141 40.98 -3.1tStifelFin SF .48f 1.1 14 68.76 43.11 723 43.50 -27.0Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 25 24.89 -8.1Stif 47 ef SFB ... ... ... 26.20 21.64 19 22.02 -11.7StoneHEM EDF 2.16 17.5 ...q 16.99 11.86 143 12.32 -22.6StonHEmM EDI 1.81 15.5 ...q 16.31 11.33 85 11.68 -25.0StoneMor STON 1.32 24.3 ... 7.20 3.44 94 5.43 -17.2Stonerdg SRI ... ... 16 37.69 20.63 382 22.64 -1.0sStoreCap STOR 1.32f 4.5 26 29.60 22.51 1418 29.64 +13.8StratALL36 GJT .29 1.4 ... 21.85 18.93 1 21.00 +5.0Strat D35 GJP .74 3.3 ... 23.69 22.04 22.60 -1.5StratGS33 GJS .32 1.5 ... 24.89 19.50 4 21.18 +4.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.86 -.1StratPG34 GJR .27 1.2 ... 23.46 21.17 22.55 +2.4StratUSM GJH .64 6.7 ... 10.95 9.37 5 9.58 -4.7StratWMT GJO .22 .9 ... 23.49 21.77 22.93 +3.0Stryker SYK 1.88 1.1 28 179.84 146.80 2036 165.27 +6.7SturmRug RGR 1.36f 2.2 22 70.00 43.00 151 62.36 +11.7SubPpne SPH 2.40 10.2 34 27.05 21.85 170 23.58 -2.6SumitMitsu SMFG ... ... ... 9.67 7.43 1794 7.69 -11.5SummitHtl INN .72 6.3 11 16.35 10.91 727 11.35 -25.5SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 5 24.17 -5.2SumHP pfE INNpE ... ... ... 26.25 21.75 6 22.75 -11.4SumtMtls n SUM .29t ... 12 34.06 12.44 4908 12.55 -60.1SummitMP SMLP 2.30 14.0 ...dd 22.95 13.10 204 16.43 -19.9SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 540 102.67 +10.7tSunLfFn g SLF 1.90 ... ... 44.50 36.25 534 36.80 -10.8SunCokeE SXC .99e ... 6 14.32 9.38 588 11.08 -7.6tSunCokeEn SXCP 1.60m 11.0 8 21.95 14.51 79 14.57 -16.5Suncor g SU 1.44 ... ... 42.55 31.33 3936 33.60 -8.5SunlOnl n STG ... ... ...dd 14.08 4.18 58 4.56 -58.9SunLink SSY ... ... ...dd 2.08 1.19 3 1.22 -23.3SunocoLP SUN 3.30 12.0 7 33.11 24.46 468 27.52 -3.1tSunstnHtl SHO .20 1.4 16 17.60 13.94 2644 14.15 -14.4SunstHt pfE SHOpE ... ... ... 27.02 24.65 7 25.23 -3.4SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 5 25.28 -2.2Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.3 10 75.08 56.30 4195 60.37 -6.5SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.6 ... 25.37 22.05 8 22.57 -8.2SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 .74 706 3.70 +151.7SupEnrgy SPN .32 4.1 ...dd 12.73 7.49 5268 7.79 -19.1tSuperiorInd SUP .36 3.5 16 22.95 11.43 349 10.34 -30.4SwEBioFu23 FUE ... ... ... 8.34 5.58 6.25 -10.7SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.24 -3.1SwRCmETR RJN ... ... ... 3.72 1.87 1 3.28 +17.4SwRCmMTR RJZ ... ... ... 9.20 7.45 1 7.82 -12.4SwLgCap22 EEH ... ... ...q 20.52 19.08 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 43 5.75 -4.2SwERCmTR RJI ... ... ... 5.96 5.10 82 5.50 +1.9tSwisHelv SWZ .64e .4 ...q 13.74 7.56 637 7.63 -40.2Switch n SWCH .03e ... ... 20.18 8.45 1415 9.11 -49.9tSynchrony SYF .84 2.9 9 40.59 28.49 6267 28.83 -25.3Synnex SNX 1.40 1.8 10 141.94 72.83 445 78.46 -42.3Synovs pfC SNVpC 1.97 7.9 ... 26.38 25.28 24.94 -4.5SynovusFn SNV 1.00 2.7 13 57.40 36.48 3719 37.18 -22.4SynthBio rs SYN ... ... ... 32.79 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2785 71.71 +18.1Systemax SYX .22 .8 25 47.75 25.77 66 26.06 -21.7T -TAL Educ s TAL ... ... ...cc 47.63 21.08 14786 25.98 -12.6TC PpLn TCP 2.60 8.1 10 57.08 22.64 278 32.02 -39.7TCF Fncl TCF .60 2.9 11 27.34 16.96 2104 20.79 +1.4TCF Fn wt TCF/WS ... ... ... 5.45 1.82 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.11 21 23.73 -7.8TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.01 5.34 61 5.40 -8.0TE Connect TEL 1.76 2.3 22 108.23 74.03 1961 75.82 -20.2THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 1 25.22 -2.7tTHLCSenL TSLF 1.32 8.1 ...q 17.83 16.25 47 16.32 -3.2TIM Part TSU .28e 1.9 ... 23.12 13.82 775 14.48 -25.0TJX TJX 1.56 1.5 23 113.28 66.44 4816 106.50 +39.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 17 10.05 +3.3TPG RE n TRTX 1.72 8.7 16 21.05 18.22 185 19.86 +4.3TPG SpLnd TSLX 1.56 7.9 9 20.94 17.00 253 19.76 -.2TableauA DATA ... ... ...dd 118.08 68.37 848 99.69 +44.1tTahoeRes TAHO .24 9.5 ... 5.63 2.55 3492 2.53 -47.2TailorBr TLRD .72 3.4 10 35.94 14.00 1123 21.28 -2.5tTaiwan TWN ... ... ...q 22.25 16.24 17 16.33 -21.8TaiwSemi TSM .73e 2.0 17 46.57 35.35 9860 37.39 -5.7Takung n TKAT ... ... 20 5.05 .63 14 .79 -68.5TallgELP n TEGP 2.04f 8.8 ...dd 27.84 17.14 536 23.11 -10.2TalosEn rs TALO ... ... ...dd 40.16 23.58 142 27.47 -14.6StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 6.3 11 26.73 19.86 1475 22.15 -16.4TanzRy g TRX ... ... ... .68 .24 246 .40 +43.2Tapestry TPR 1.35 3.3 26 55.50 39.60 3986 41.52 -6.1TargaRes TRGP 3.64 6.9 ... 59.21 39.59 2484 52.45 +8.3TargaR pfA NGLSpA 2.25 8.4 ... 27.49 26.01 3 26.84 +1.4Target TGT 2.56 3.1 15 90.39 54.04 5259 83.83 +28.5TaroPhrm TARO ... ... 10 128.46 93.01 77 98.29 -6.1Taseko TGB ... ... ... 2.38 .62 192 .65 -72.1TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 11.38 1960 11.67 -64.7Taubmn TCO 2.62f 4.8 19 66.61 44.78 360 54.43 -16.8Taub pfJ TCOpJ 1.63 6.6 ... 25.77 23.61 1 24.45 -2.7Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 4 23.85 -5.4TaylorMH TMHC ... ... 10 28.42 14.73 1760 15.42 -37.0Team TISI ... ... ...dd 25.55 11.45 292 19.47 +30.7Technip FTI .13 ... 15 35.00 24.83 6318 27.02 -13.7tTeckRes g TECK .16e ... ... 30.80 20.06 8427 19.02 -27.3tTeekay TK .22 3.4 ...dd 10.90 6.23 889 6.47 -30.6tTeekLNG TGP .56 3.9 73 21.65 14.65 588 14.53 -27.9TeekLN pfA TGPpA 2.25 9.0 ... 26.27 24.20 23 24.96 -1.1tTeekOffsh TOO .04m 1.9 69 3.12 2.05 177 2.08 -11.9tTeekOf pfA TOOpA 1.81 9.4 ... 24.49 19.25 26 19.25 -16.6TeekOf pfB TOOpB 2.13 9.1 ... 26.00 22.23 8 23.36 -6.0TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 9 24.39 -2.6TeekayTnk TNK .21 20.8 14 1.95 .94 3071 1.01 -27.9Tegna TGNA .28 2.5 6 15.60 10.00 2451 11.19 -20.5TejonRnch TRC ... ... ...cc 26.25 18.59 64 19.16 -7.7tTeklaHlth HQH 1.92e 9.4 ...q 24.97 20.02 344 20.33 -9.8TeklaHcrOp THQ 1.35a 7.8 ...q 18.99 16.02 222 17.37 -.9tTeklaLfSci HQL 1.95e 10.9 ...q 21.59 17.65 123 17.84 -9.1TeklaWH n THW 1.40 10.9 ...q 14.72 12.47 202 12.88 -5.4TelInstEl TIK ... ... ...dd 6.35 2.05 1 2.86 +10.2Teladoc n TDOC ... ... ... 89.05 27.35 1390 65.96 +89.3Telaria n TLRA ... ... ...dd 5.30 2.19 319 2.76 -31.5TlcmArg TEO .71e 4.2 ... 40.19 15.26 221 16.90 -53.9TelItalia TI ... ... ... 11.28 5.44 353 5.67 -34.3tTelItaliaA TI/A .30e 6.2 ... 9.60 4.76 81 4.85 -32.7Teledyne TDY ... ... 34 250.87 164.18 176 216.79 +19.7Teleex TFX 1.36 .6 30 288.78 227.52 270 239.92 -3.6TelefBrasil VIV .64e 6.2 12 17.33 9.21 4260 10.21 -31.2TelefEsp TEF 1.20e 15.2 ... 10.57 7.70 2758 7.88 -18.6TelData TDS .64 2.1 10 33.33 23.54 1098 30.75 +10.6TelData45 TDI 1.66 6.9 ... 26.34 22.76 5 23.87 -6.6TelData 61 TDA 1.47 6.5 ... 25.64 21.60 14 22.65 -9.0TelData60 TDJ 1.75 6.9 ... 25.81 23.95 5 25.18 -.4TelData59 TDE 1.72 6.9 ... 25.99 24.08 7 24.95 -1.4Telus gs TU 2.10 ... ... 38.50 33.64 530 34.73 -8.3TmpDrgn TDF 4.00e 2.9 ...q 24.65 17.06 75 17.19 -20.1TmpEMF EMF 1.28e 2.3 ...q 18.00 13.05 41 13.29 -19.0TmpEMI TEI .80a 8.2 ...q 11.98 9.73 77 9.81 -12.2TmpGlb GIM .30 4.9 ...q 6.68 5.97 661 6.12 -5.3TempurSly TPX ... ... 13 68.05 41.10 963 47.12 -24.8Tenaris TS .69e 2.4 ... 40.64 25.91 3404 29.32 -8.0TenetHlth THC ... ... ...dd 39.74 12.45 835 25.06 +65.3Tengsco TGC ... ... ...dd 2.47 .57 12 1.02 +27.5 Tennant TNC .84 1.3 ...cc 86.03 59.00 95 62.26 -14.3Tenneco TEN 1.00 2.9 5 65.59 32.62 1773 34.45 -41.2TVA 28 TVC .96 3.9 ... 25.97 23.29 13 24.84 -1.0TVA 29 TVE .84 3.5 ... 26.98 23.22 12 24.28 -2.9Teradata TDC ... ... 22 44.27 32.13 1066 35.75 -7.0Teradyn TER .36 1.1 25 50.68 30.22 7230 32.79 -21.7Terex TEX .40 1.3 27 50.17 30.00 1558 30.86 -36.0Ternium TX 1.10e 3.7 9 42.43 25.52 278 29.47 -6.7TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 312 36.48 +4.1TetraTech TTI ... ... ...dd 5.11 2.56 732 3.18 -25.5TeucrCorn CORN ... ... ...q 18.60 15.39 46 16.05 -4.3TeucrSug CANE ... ... ...q 10.00 6.46 184 8.01 -18.1TeucrWht WEAT ... ... ...q 7.33 5.80 307 6.03 +.5TeucrSoyb SOYB ... ... ...q 19.47 15.26 60 15.75 -11.9TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.6 9 25.96 10.85 6475 20.30 +7.1TexPacLd TPL .29f ... ...cc 877.97 377.96 16 721.79 +61.6Textainer TGH .96 8.8 46 26.50 10.63 64 10.94 -49.1Textron TXT .08 .1 29 72.87 52.33 2599 53.63 -5.2Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 29 249.95 181.51 3620 230.19 +21.2Thermon THR ... ... 47 27.95 20.52 116 22.82 -3.6ThirdPtRe TPRE ... ... 9 17.10 10.27 1524 10.49 -28.4ThomsonR TRI 1.38 3.0 20 48.09 36.52 1009 46.46 +6.6tThor Inds THO 1.56f 2.3 8 161.48 70.35 1464 68.90 -54.33D Sys DDD ... ... ...dd 21.78 7.92 2133 17.14 +98.4t3M Co MMM 5.44 2.9 26 259.77 183.97 3506 184.99 -21.4Tidwtr TDW 1.00 3.7 ...dd 36.09 23.52 168 26.88 +10.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...dd 24.98 17.04 276 22.30 +9.4Tiffany TIF 2.20 2.1 30 141.64 90.46 1334 107.29 +3.2Tillys TLYS ... ... 41 25.46 10.72 223 17.36 +17.6tTimken TKR 1.12 3.0 14 55.65 37.36 1403 37.19 -24.3tTimknSteel TMST ... ... ...dd 20.24 11.07 634 11.23 -26.1tTitan Intl TWI .02 .3 ...dd 14.53 6.31 298 6.36 -50.6TollBros TOL .44 1.4 9 52.73 28.68 3347 30.38 -36.7tTompkins TMP 2.00 2.7 17 91.99 70.14 24 73.38 -9.8TootsieR TR .36b 1.2 28 37.04 27.45 194 31.13 -11.9TopBuild n BLD ... ... 19 87.21 43.86 297 45.19 -40.3tTorchmark TMK .64 .8 7 93.60 80.43 838 83.07 -8.4Trchmk pfC TMKpC ... ... ... 27.43 24.81 24 25.49 -4.7Toro Co s TTC .80 1.4 22 67.81 53.80 435 55.31 -15.2TorDBk gs TD 2.68 ... ... 75.46 54.66 2173 55.43 -5.4MonTNAPpl TPYP .45p ... ...q 24.70 20.22 64 22.11 -5.4TortWat n TBLU ... ... ... 30.84 26.42 26.42 -11.4tTortEnInd NDP 1.75 16.2 ...q 14.48 10.70 56 10.81 -18.6TortEnInf TYG 2.62 10.4 ...q 32.40 24.24 318 25.11 -13.7TortMLP NTG 1.69 11.2 ...q 21.09 14.91 449 15.15 -13.7TortPplE TTP 1.63m 10.3 ...q 20.21 15.55 40 15.85 -15.7TortPw&E TPZ 1.65 9.3 ...q 21.51 17.51 12 17.80 -13.6Total SA TOT 2.71e 4.7 ... 65.69 53.37 2250 58.17 +5.2TotalSys TSS .52 .6 24 100.39 67.79 2182 93.66 +18.4TowerIntl TOWR .52f 2.1 11 36.65 24.02 174 24.75 -19.0TownsqMda TSQ .30 4.4 9 10.50 6.03 22 6.89 -10.3Toyota TM ... ... ... 140.99 114.40 335 116.66 -8.3tTrCda g TRP 2.76 7.2 14 51.07 38.62 1426 38.31 -21.2TransEntx TRXC ... ... ...dd 6.98 1.27 10525 3.26 +68.9TransUn n TRU .30 .5 26 79.48 50.31 2548 63.88 +16.2Trnsalta g TAC .23 ... ... 6.35 4.75 43 5.43 -8.7TrnsatlPet TAT ... ... ...dd 2.18 .60 20 1.21 -12.9TrnsRty TCI .20p ... ...dd 52.00 23.90 1 31.14 -.6TransDigm TDG 24.00 ... 22 377.67 260.83 575 327.89 +19.4TrnsMont TLP 3.22f 8.4 16 43.14 33.98 45 38.45 -2.5Transocn RIG ... ... ...dd 14.47 8.70 12123 11.14 +4.3TrGasSur TGS ... ... ...cc 24.22 10.72 220 13.75 -38.1tTravelers TRV 3.08f 2.5 16 150.55 120.74 2318 121.24 -10.6Travelport TVPT .30 2.0 ... 20.30 12.10 620 14.96 +14.5TrecoraRs TREC ... ... 16 15.60 10.25 34 11.51 -14.7Tredgar TG .44 2.3 25 26.50 15.35 121 18.82 -2.0TreeHseF THS ... ... 15 68.48 36.35 452 47.59 -3.8Trex s TREX ... ... 35 90.74 43.01 422 61.26 TriPointe TPH ... ... 9 19.55 10.55 3977 11.03 -38.4TriContl TY 1.02e 4.0 ...q 28.32 25.23 104 25.86 -4.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 3 50.21 -.4TribMda A TRCO 1.00 2.6 12 43.71 31.61 903 37.83 -10.9TrilogyMtl TMQ ... ... ... 2.34 .69 293 2.01 +84.4TrimShrk n TTAC ... ... ... 38.86 31.72 62 34.36 +1.9tTrimAllC n TTAI ... ... ... 29.03 23.95 2 23.73 -12.7TriNetGrp TNET ... ... 30 60.15 33.51 266 46.56 +5.0tTrinity TRN .52 1.8 7 39.35 30.39 8128 29.29 -21.8TrinityPlce TPHS ... ... ... 7.59 5.59 20 5.73 -17.6Trinseo SA TSE 1.60 3.0 6 85.35 52.01 599 52.88 -27.2TrioTch TRT ... ... 14 8.47 4.04 9 4.27 -39.1TriplePtV TPVG 1.44 11.6 7 14.15 11.12 164 12.37 -2.5TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.08 -3.1Triple-S GTS ... ... 16 44.01 16.57 217 17.70 -28.8TritonInt n TRTN 2.08 7.1 ... 43.85 27.76 329 29.13 -22.2tTriumphGp TGI .16 .9 4 34.58 17.12 619 17.42 -36.0Tronox TROX .18 1.6 36 28.40 10.75 1259 11.56 -43.6TrueBlue TBI ... ... 14 29.85 22.78 170 23.59 -14.2Tsakos TNP .20 6.2 ... 4.83 3.00 218 3.25 -16.9TsakE pfB TNPpB 2.00 7.9 ... 25.70 24.80 4 25.29 tTsakos pfC TNPpC 2.22 9.0 ... 26.05 24.79 11 24.77 -2.9Tsakos pfD TNPpD 2.19 9.4 ... 26.65 22.93 9 23.36 -5.7TsaksE p E TNPpE ... ... ... 25.89 24.46 1 24.70 -2.1Tuppwre TUP 2.72 7.2 ...dd 66.26 29.82 1707 37.96 -39.5Turkcell TKC ... ... ... 11.29 3.93 2458 5.32 -47.8TurnPtBr n TPB .16 .4 ... 47.00 15.34 63 41.64 +97.1tTurqHillRs TRQ ... ... 15 3.59 1.66 3139 1.63 -52.5TutorPerini TPC ... ... 9 29.15 15.06 473 15.65 -38.322ndCentry XXII ... ... ...dd 4.44 1.92 4798 2.45 -12.5Twilio n TWLO ... ... ... 88.88 23.25 3489 67.35 +185.4Twitter TWTR ... ... ...dd 47.79 17.03 78902 31.80 +32.4TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.29 20 25.65 -5.9tTwoHrb pfB TWOpB 1.91 7.8 ... 27.06 24.42 8 24.50 -6.7TwoHrbI rs TWO 1.88 12.9 6 16.83 13.85 1492 14.54 -10.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 123 24.00 -4.3TylerTech TYL ... ... 49 252.47 168.12 207 210.56 +18.9Tyson TSN 1.20 1.9 11 84.65 56.79 1668 61.68 -23.9U -UBS 3xLCr WTIU ... ... ... 47.60 15.51 6 31.80 +35.1UBS 3xInvC WTID ... ... ... 24.86 5.10 9 7.25 -52.6VelDlyIn n EXIV ... ... ... 61.00 26.21 8 27.60 -43.0VelLngVS n EVIX ... ... ... 18.13 8.23 2 10.43 -13.0UBS FILCG FBGX ... ... ...q 303.85 161.21 12 249.13 +9.7UBS2xSPDiv SDYL 3.40e 4.3 ...q 92.80 59.18 3 78.90 -7.7UBS Grp UBS .69e 5.2 ... 20.89 13.21 3179 13.33 -27.5UDR UDR 1.29 3.2 25 41.04 32.88 2032 39.87 +3.5UGI Corp UGI 1.04 1.9 12 56.22 42.51 807 54.31 +15.7UMH Prop UMH .72 4.9 21 16.69 11.38 229 14.76 -.9UMH pfB UMHpB 2.00 7.7 ... 28.10 25.64 4 25.97 -4.9UMH pfC UMHpC 1.69 7.5 ... 28.46 22.31 48 22.53 -17.0UQM Tech UQM ... ... ...dd 1.79 .89 111 1.29 -7.2US FdsHl n USFD ... ... 19 40.92 25.43 3284 29.32 -8.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 129.65 64.45 77 106.92 +48.1US Silica SLCA .25 1.9 17 38.70 12.89 7041 13.42 -58.8US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 13.0 ...dd 19.33 15.48 291 16.18 -2.2Usaa USA Vl ULVM ... ... ... 55.24 48.35 14 49.32 -5.2Usaa SCVal USVM ... ... ... 57.34 47.00 14 50.73 USAA IntlVl UIVM ... ... ... 55.54 43.79 43 44.41 -13.7Usaa EMVl UEVM ... ... ... 56.13 41.50 7 42.37 -17.5Usaa STrBd USTB ... ... ... 54.88 49.30 2 49.36 -1.4Usaa IntBd UITB ... ... ... 50.30 47.70 17 47.80 -4.8USANA s USNA ... ... 26 137.95 60.20 245 112.41 +51.8USCF Oil n USOU ... ... ... 92.51 29.75 2 61.05 +42.0USCF ShOil USOD ... ... ... 18.10 3.63 4 5.22 -53.9USCF shpei BUY ... ... ... 28.76 23.45 24.85 -1.9USCF shpen BUYN ... ... ... 28.15 23.45 25.56 -1.4USD Ptrs USDP 1.42f 13.4 ... 12.00 9.15 36 10.59 -5.9USG USG ... ... 23 43.47 31.83 3436 42.38 +9.9Ultrapar UGP .55e 4.9 ... 26.48 8.86 1779 11.25 -50.5UndrArm s UAA ... ... 32 24.70 11.40 4320 18.51 +28.3UnAr C wi UA ... ... ... 22.68 10.36 1799 17.03 +27.9tUni UFI ... ... 11 39.21 22.92 88 23.17 -35.4UniFirst UNF .45f .3 19 193.05 144.30 109 146.57 -11.1UnilevNV UN 1.43e 2.6 ... 58.76 51.56 1272 54.87 -2.6Unilever UL 1.48e 2.7 ... 58.07 50.74 965 54.26 -2.0UnionAc un LTN/U ... ... ... 10.45 10.00 0 10.40 +3.6UnionPac UNP 3.20f 2.2 10 165.63 109.83 9022 144.15 +7.5UniqueF n UFAB .60 8.3 9 9.70 7.05 2 7.20 -3.0Unisys UIS ... ... ...dd 20.95 7.20 1135 18.66 +129.0Unit UNT ... ... 12 29.06 16.17 454 23.00 +4.5UtdMicro UMC .09e 4.6 ... 3.14 1.90 1373 1.95 -18.4UPS B UPS 3.64 3.4 18 135.53 101.45 4270 107.82 -9.5UtdRentals URI ... ... 6 190.74 106.73 2322 111.33 -35.2USNatGas UNL ... ... ...q 10.15 8.54 3 9.74 +6.1US12MoOil USL ... ... ...q 28.54 18.24 8 25.42 +21.5USAntimny UAMY ... ... ... 1.05 .20 32 .65 +103.1US Bancrp USB 1.20 2.3 13 58.50 48.49 7638 51.27 -4.3US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 902.01 +1.6US Bcp pfH USBpH .89e 4.2 ... 24.22 20.66 67 20.99 -7.0US Bcp pfM USBpM 1.63 6.0 ... 29.19 26.32 38 27.11 -3.9US Bcp pfO USBpO 1.29 5.5 ... 26.05 22.60 31 23.33 -7.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 15.34 326 21.65 +19.6US Cellular USM ... ... 61 50.12 32.06 100 46.49 +23.5US Cellu60 UZA 1.74 7.0 ... 26.20 23.80 10 24.87 -1.5US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 19 25.12 -2.3US Cell64 UZC 1.81 7.2 ... 27.20 24.55 24 25.08 -3.2USCmdtyFd USCI ... ... ...q 45.44 40.08 37 41.52 -2.4USDslHtOil UHN ... ... ...q 21.76 16.90 20.60 +6.5US GasFd UGA ... ... ...q 37.15 28.70 16 31.29 -1.8USCoppFd CPER ... ... ...q 21.26 16.20 5 17.32 -17.8USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.65 20.40 3470 26.27 US OilFd USO ... ... ...q 16.24 10.37 15375 14.21 +18.3USSteel X .20 .8 15 47.64 24.82 7634 26.53 -24.6UtdTech UTX 2.94f 2.4 20 144.15 115.40 4720 124.40 -2.5UtdhlthGp UNH 3.60 1.4 23 272.81 205.80 4615 264.24 +19.9UNITIL UTL 1.46 2.9 26 53.07 40.92 41 49.82 +9.2tUnivar n UNVR ... ... 46 31.95 23.99 1355 24.53 -20.8UnvslCp UVV 3.00f 4.4 10 71.60 45.95 129 68.26 +30.0UnvHR UHT 2.68f 3.7 42 78.61 53.00 41 72.22 -3.8UnivHlthS UHS .40 .3 16 132.64 95.26 732 121.55 +7.2Univ Insur UVE .64a 1.4 16 50.50 22.95 235 46.49 +70.0UnvSecInst UUU ... ... ...dd 3.50 1.05 44 1.28 -24.7UnivTInst UTI .08 3.0 ...dd 3.75 1.86 45 2.69 +12.1tUnumGrp UNM 1.04 3.0 1 58.73 33.88 3505 34.88 -36.5Ur-Energy URG ... ... 66 .93 .51 581 .66 -3.2UraniumEn UEC ... ... ... 2.00 .96 1703 1.31 -26.0UrbnEdg n UE .88 4.3 24 26.19 19.51 702 20.43 -19.9UrstdBid UBP 1.08f 6.4 34 18.84 15.36 2 16.87 -.5UrsBidA UBA 1.08f 5.4 37 23.94 17.20 78 19.98 -8.1UrsBid pfG UBPpG 1.69 6.8 ... 26.50 24.50 1 24.75 -5.9UrstBid pfH UBPpH 1.56 6.9 ... 26.87 22.34 36 22.70 -13.2V -VF Corp VFC 2.04f 2.6 39 97.00 67.95 3890 79.38 +7.3sVICI Pr n VICI .71e 3.2 ... 21.81 17.58 3911 21.98 +5.2VOC EnTr VOC .82e 15.9 11 6.66 3.23 133 5.15 -13.0VaalcoE EGY ... ... ... 3.38 .68 197 2.13 +205.6VailRsrt MTN 5.88 2.4 27 302.76 200.68 272 240.60 +13.2Vale SA VALE .29e 2.0 14 16.13 9.53 29496 14.72 +20.4ValeroE VLO 3.20 3.7 23 126.98 75.84 5177 87.38 -4.9ValeroEPt VLP 2.20f 5.2 15 48.66 33.25 1013 42.46 -4.6Valhi VHI .08 3.8 19 9.24 1.95 195 2.12 -65.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 41

tValmont VMI 1.50 1.3 17 176.35 115.00 393 114.55 -30.9Valvoline n VVV .30 1.5 ... 25.63 19.08 1381 19.51 -22.1VanEMGold OUNZ ... ... ...q 13.44 11.53 33 12.07 -6.1VanEGold GDX .06e .3 ...q 24.86 17.28 85509 19.00 -18.2VnE LgFl n LFEQ ... ... ... 28.51 24.56 5 26.38 +.3VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.40 -5.9VnEkSteel SLX .40e 1.0 ...q 51.92 39.22 26 41.80 -8.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 20.69 -11.3VanE Env EVX .53e .6 ...q 101.30 80.34 90.10 +3.7VanE 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 51 22.65 -7.5VanEHiYM HYD 1.45 4.8 ...q 31.56 30.26 834 30.50 -2.2VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.07 -2.8VnEkShHY SHYD .81 3.4 ...q 25.30 24.02 12 24.13 -.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 8685 20.67 -2.5VanE BDC BIZD 1.47e 9.4 ...q 17.42 15.39 91 15.59 -6.1VEckPfSec PFXF 1.24e 6.6 ...q 20.08 18.60 104 18.77 -4.5tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.38 332 28.43 -5.1tVanE IntHY IHY 1.26 5.3 ...q 26.20 23.87 33 23.82 -7.1VanE Reit MORT 2.36e 8.2 ...q 25.14 21.20 14 22.97 -4.6VnEkCfMun XMPT 1.35 5.7 ...q 27.09 23.58 8 23.67 -11.1VanE EmM EMAG .92 4.5 ...q 22.45 19.73 20.33 -6.9VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 87 25.28 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 1861 16.26 -14.3VanEAltEn GEX 1.07e 2.0 ...q 64.75 52.14 2 53.37 -12.7VEckMun PRB .15e .6 ...q 24.57 24.07 5 24.11 -.7VnEkSMu SMB .20 1.2 ...q 17.62 17.05 53 17.12 -.7VanE LgMu MLN .62 3.2 ...q 20.43 18.96 12 19.15 -5.8VanEIntMu ITM .54 2.3 ...q 24.27 22.98 320 23.14 -3.9VnEkHiInInf YMLI 1.20 9.4 ...q 14.90 11.07 1 12.77 -4.9VanE GenDr GNRX ... ... ... 26.68 22.66 7 23.00 -5.4VanE OilR CRAK ... ... ...q 36.19 27.00 9 30.99 +.9V IntMoat MOTI ... ... ...q 36.88 29.54 29 29.86 -12.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.34 +6.7VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 7 22.24 -35.7VanE Israel ISRA .44e 1.4 ...q 34.34 28.58 3 30.73 +1.2VanEWMoat MOAT .41e .9 ...q 47.35 39.99 154 44.04 +3.7VanE UncOG FRAK .06e .4 ...q 18.24 13.37 16 14.60 -6.8VnEkSemi SMH .58e .6 ...q 114.55 88.73 9094 91.33 -6.6VnEkRtl] RTH 1.39e 1.3 ...q 112.23 81.19 41 104.40 +14.3VanE Agri MOO 1.10e 1.8 ...q 66.64 58.57 125 61.05 -.9VEckOilSvc OIH .47e 2.2 ...q 29.87 20.87 9918 21.17 -18.7VnEkRusSC RSXJ .81e 2.7 ...q 44.21 30.01 2 30.30 -26.1VEckVcREr REMX .50a 2.9 ...q 32.97 17.01 60 17.36 -42.3VEckChina PEK 1.41e 1.4 ...q 54.26 34.02 8 36.37 -24.7VnEkIndSC SCIF .57e 1.5 ...q 72.57 36.58 41 37.56 -44.6VanE Egyp EGPT ... ... ...q 40.97 27.19 0 27.67 -15.4VEckPoland PLND .29e 1.8 ...q 21.80 15.47 2 15.83 -19.9VanE JrGld GDXJ ... ... ...q 36.08 25.91 18590 28.38 -16.8VanE Coal KOL .13 .9 ... 18.49 14.60 61 14.78 -7.8VnEk Viet VNM .32e 2.1 ...q 20.50 14.93 353 15.15 -15.3VanEBrzSC BRF ... ... ...q 25.89 15.93 18 20.14 -14.1VanEIndo IDX .25e 1.3 ...q 26.90 18.81 74 19.36 -22.1VanENatRs HAP .64e 1.8 ...q 39.67 34.49 31 34.63 -6.7VanE VAfr AFK .53e 2.6 ...q 27.39 20.10 3 20.21 -18.7VanE Gam BJK 1.07e 3.0 ...q 50.35 35.00 8 35.42 -24.1VangLTBd BLV 3.92e 4.3 ...q 95.98 84.57 52 84.95 -10.7VangIntBd BIV 2.17a 2.7 ...q 84.59 79.43 727 79.92 -4.7VangSTBd BSV 1.08e 1.2 ...q 79.72 77.66 1199 77.92 -1.5VangTotBd BND 2.06e 2.3 ...q 81.95 77.66 1980 78.04 -4.3VangExDur EDV 4.81e 3.4 ...q 123.85 102.44 22 104.63 -13.5VangMegG MGK 1.33e 1.1 ...q 129.38 105.43 283 118.01 +6.0VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 116 75.59 -1.1VangMega MGC 1.47e 1.5 ...q 96.61 87.32 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 79.78 1066 82.45 -3.7VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 734 109.29 -2.2VangGrth VUG 1.38e .9 ...q 162.36 133.61 1009 147.12 +4.6VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 606 123.98 +1.1VangMidC VO 1.76e 1.2 ...q 167.16 145.90 1352 148.54 -4.0VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 870 145.09 -1.8VangSCG VBK 1.19e .7 ...q 190.49 151.00 195 164.78 +2.4VangSCV VBR 1.96e 1.6 ...q 143.52 123.03 365 125.70 -5.3VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 4878 138.16 +.7VangValu VTV 2.05e 2.0 ...q 113.49 99.79 2199 104.21 -2.0VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 4441 248.15 +1.2VangMCVal VOE 1.76e 1.7 ...q 117.97 103.04 429 104.20 -6.6VangMCGr VOT .82e .6 ...q 143.97 120.85 261 126.63 -.9VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 6216 79.10 -4.7VangDivAp VIG 1.82e 1.8 ...q 112.61 96.52 887 102.44 +.4VangAllWld VSS 2.83e 2.8 ...q 127.14 99.24 322 100.43 -15.8VangTotW VT 1.53e 2.0 ...q 78.12 71.32 78.12 +5.2VangAllW VEU 1.34e 2.8 ...q 58.90 46.74 3700 47.39 -13.4VangEmg VWO 1.10e 2.9 ...q 50.99 36.99 18853 37.70 -17.9VangPacif VPL 1.37e 2.1 ...q 77.96 63.28 246 64.00 -12.2VangEur VGK 1.71e 3.3 ...q 63.60 50.39 8657 51.10 -13.6VangTEBd VTEB .28e ... ...q 51.95 49.99 685 50.22 -2.8Vang500Gr VOOG 1.62e 1.1 ...q 160.04 130.28 138 146.46 +6.9Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 34 104.78 -4.7VanSC600V VIOV 1.66e 1.3 ...q 150.33 123.55 21 128.88 -2.6VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 57 151.78 +4.0VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 75 141.27 +1.4VanMC400V IVOV 1.50e 1.3 ...q 131.09 110.00 11 116.60 -4.2VanMC400G IVOG 1.16e .9 ...q 147.36 125.85 26 129.07 -3.0VanMC400 IVOO 1.57e 1.3 ...q 138.74 119.17 57 122.21 -4.4VangFTSE VEA 1.10e 2.8 ...q 47.89 38.76 15143 39.24 -12.5VangCnD VCR 2.03e 1.2 ...q 182.50 143.11 412 163.71 +5.0VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 185 141.78 -2.9VangEngy VDE 2.37e 2.6 ...q 109.79 87.83 379 92.45 -6.6VangFncl VFH .90e 1.4 ...q 75.48 62.78 1467 64.06 -8.5VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 295 166.08 +7.7VangIndl VIS 2.25e 1.7 ...q 151.35 129.21 166 130.61 -8.3VangInfT VGT 1.61e .9 ...q 204.44 156.12 1114 185.40 +12.5VangMat VAW 2.12e 1.8 ...q 144.65 112.94 153 114.87 -16.0VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 226 120.82 +3.6VangTel VOX 3.14e 3.9 ...q 93.68 78.90 459 81.05 -11.1VantageEn VEI ... ... ... VarianMed VAR ... ... 70 130.29 99.00 1509 113.55 +2.2VectorGp VGR 1.60b 11.9 19 22.03 12.56 1533 13.45 -36.9Vectren VVC 1.80 2.5 28 71.74 58.00 868 71.61 +10.1Vectrus VEC ... ... 11 41.48 26.49 52 27.48 -10.9VedantaLtd VEDL 1.20e 10.8 ... 21.99 10.87 1050 11.15 -46.5VeevaSys VEEV ... ... 98 109.05 52.17 1006 87.35 +58.0VenatorM n VNTR ... ... ... 26.90 8.00 2544 8.38 -62.1Ventas VTR 3.16 5.6 16 65.72 46.55 3215 56.90 -5.2VentasR 43 VTRB 1.36 5.7 ... 25.59 23.05 9 23.82 -5.3tVeoneer n VNE ... ... ... 55.21 37.53 2756 31.88 -25.3Vereit VER .55 7.4 ...cc 8.26 6.52 13054 7.45 -4.4Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 31 24.99 -2.3Veritiv VRTV ... ... ...dd 51.00 20.35 221 31.40 +8.7VerizonCm VZ 2.41f 4.3 7 58.44 43.97 24998 56.43 +6.6VerizonC 54 VZA 1.48 5.8 ... 27.08 24.98 29 25.49 -3.4tVermilnE g VET 2.03 ... ... 40.59 27.85 836 27.18 -25.2Verso Cp VRS ... ... ... 34.60 6.85 348 29.57 +68.3Versum VSM .24f .8 ... 42.74 28.96 690 30.61 -19.1ViadCorp VVI .40 .8 26 62.50 49.20 54 52.46 -5.3Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 5 43.27 -3.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 57 15.52 +150.7tVipshop VIPS ... ... 4 19.14 4.66 5262 4.81 -59.0VirnetX VHC ... ... ...dd 5.70 2.10 180 3.67 -.8VirDynCr n BLHY ... ... ... 25.65 23.26 30 24.39 -1.6VirShUS n VESH ... ... ... 23.98 20.86 0 22.28 -2.5tZweigTR ZTR .97 9.7 ...q 14.18 10.20 162 10.07 -24.9VirtGblMSc VGI 1.87 15.4 ...q 19.46 11.92 67 12.15 -30.6Visa s V 1.00f .7 47 151.56 106.60 14964 140.52 +23.2VishayInt VSH .34 1.9 ...cc 26.50 17.01 2012 17.67 -14.8VishayPrc VPG ... ... 24 45.00 20.50 47 32.00 +27.2VistaGold VGZ ... ... ...dd .87 .45 143 .55 -21.4VistaOutd n VSTO ... ... ...dd 22.80 12.36 361 14.02 -3.8VistraEn n VST ... ... ... 26.29 17.10 4159 22.26 +21.5VitaminSh VSI ... ... 8 13.95 2.95 677 7.84 +78.2VivintSolar VSLR ... ... 13 6.15 2.70 277 4.85 +19.8VMware VMW ... ... 38 165.00 108.46 1051 141.61 +13.0VoceraCm VCRA ... ... ...dd 36.95 22.43 233 30.86 +2.1VolarisAv VLRS ... ... ... 11.63 4.87 139 6.75 -15.8VolitionRX VNRX ... ... ... 4.00 1.44 80 2.58 -12.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 40 3.72 -2.1 Vonage VG ... ... ...dd 14.73 7.85 1993 13.37 +31.5Vornado VNO 2.52 3.7 24 79.56 64.14 859 68.07 -12.9Vorndo pfK VNOpK 1.43 6.0 ... 25.93 23.05 29 23.78 -5.9Vorndo pfL VNOpL 1.35 5.8 ... 25.58 22.37 8 23.16 -7.0Vornad pfM VNOpM 1.31 5.9 ... 25.45 20.94 19 22.16 -11.7Voxeljet VJET ... ... ... 5.73 2.30 118 2.39 -47.7VoyaAsPcD IAE 1.02 12.1 ...q 11.38 8.44 58 8.46 -19.3VoyaEmHi IHD .92 12.8 ...q 9.86 7.09 238 7.16 -19.6VoyaFincl VOYA .04 .1 15 55.27 39.70 2207 42.99 -13.1VoyaGlAdv IGA 1.12 11.0 ...q 11.85 10.01 78 10.18 -10.9tVoyaGlbDv IGD .91 13.8 ...q 8.16 6.58 723 6.61 -14.7tVoyaInfra IDE 1.46 11.6 ...q 17.66 12.71 63 12.61 -25.2VoyaIntHD IID .83 14.3 ...q 7.90 5.60 19 5.80 -23.1VoyaPrRTr PPR .29 6.0 ...q 5.22 4.81 702 4.82 -4.9tVoyaNatRs IRR .81 14.9 ...q 7.00 5.50 139 5.42 -13.5VulcanM VMC 1.12 1.2 19 141.20 87.69 1557 90.91 -29.2W -W&T Off WTI .40 5.8 12 9.88 2.60 2355 6.90 +108.5tWBI TacGr WBIA .03e .1 ...q 26.51 22.34 4 22.29 -11.3WBI TactV WBIB .08e .4 ...q 27.48 22.00 6 22.06 -16.3tWBI TacYd WBIC .28e 1.3 ...q 24.17 21.10 6 21.12 -5.6WBI TacSel WBID .05e .2 ...q 25.62 22.12 4 22.27 -9.1WBI LCTG WBIE .19e .7 ...q 28.44 24.59 4 26.27 +.9WBI LCTV WBIF .22e .8 ...q 31.10 26.94 3 28.75 -.6WBI LCTY WBIG .31e 1.2 ...q 28.00 24.09 6 25.44 -1.6WBI LCTS WBIL .04e .2 ...q 29.15 25.83 3 26.37 -3.9WBI PwFact WBIY ... ... ... 28.05 24.06 12 25.35 -4.7tWBITacRot WBIR ... ... ... 26.78 24.20 4 24.25 -4.7WBI TacInc WBII .26e 1.1 ...q 25.50 23.58 8 23.64 -6.8tWBI THiInc WBIH .45e 2.0 ...q 25.43 22.97 24 22.99 -7.8WEC Engy WEC 2.21 3.1 22 72.09 58.48 1895 70.59 +6.3WEX Inc WEX ... ... 34 203.50 118.40 333 179.65 +27.2WNS Hldg WNS ... ... 25 54.38 35.94 188 48.57 +21.0WP Carey WPC 4.10f 6.1 18 72.41 59.23 502 67.25 -2.4tWPP plc WPP 3.91e 6.8 ... 103.53 66.84 1311 57.90 -36.1WPX Engy WPX ... ... ...dd 20.80 9.90 6211 16.49 +17.2WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 2.3 9 26.54 12.40 694 13.06 -39.8WABCO WBC ... ... 14 162.20 101.23 688 104.50 -27.2Wabtec WAB .48 .5 28 115.40 69.75 718 91.07 +11.8WaddellR WDR 1.00 5.1 13 23.82 17.53 1884 19.80 -11.4WageWrks WAGE ... ... 23 65.80 38.40 267 40.75 -34.3WalMart WMT 2.08f 2.1 24 109.98 81.78 10731 99.18 +.4WalkerDun WD ... ... 7 61.44 42.66 118 47.37 -.3WarrMet n HCC .20 ... ... 31.65 12.29 900 27.31 +38.5WashPrGp WPG 1.00 15.0 18 8.61 5.40 4928 6.68 -6.2WashPr pfH WPGpH 1.88 8.9 ... 25.40 20.05 28 21.02 -14.6WashPr pfI WPGpI 1.72 9.0 ... 25.20 19.03 22 19.20 -22.5WREIT WRE 1.20 4.1 28 33.27 24.92 308 29.17 -6.3WasteCon s WCN .56 ... 39 81.36 65.06 1041 72.51 +2.2WsteMInc WM 1.85 2.2 18 92.85 77.14 2938 84.84 -1.7Waters WAT ... ... ...cc 220.20 167.94 825 183.64 -4.9tWatsco WSO 5.80 3.9 28 192.94 153.45 727 149.60 -12.0tWatscoB WSO/B 5.00f 3.3 31 192.75 155.46 0 152.00 -10.1WattsWtr WTS .84 1.2 23 93.35 66.40 134 69.02 -9.1Wayfair W ... ... ...dd 151.20 55.33 1363 115.66 +44.1tWeathfIntl WFT ... ... ...dd 4.41 2.07 28176 2.06 -50.6WebsterFn WBS 1.32 2.2 19 69.63 51.68 493 59.45 +5.9WbstFn pfF WBSpF ... ... ... WeinRlt WRI 1.58 5.6 10 33.83 25.67 1287 27.97 -14.9WeisMk WMK 1.20 2.7 21 57.82 31.26 136 44.24 +6.9Welbilt WBT ... ... ... 23.85 18.31 526 19.00 -19.2Wellcare WCG ... ... 36 324.99 176.32 490 302.84 +50.6WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.50 25.18 -1.8WellsF pfL WFCpL 75.00 6.0 ... 1358.99 1252.00 97 1260.00 -3.8WellsF pfN WFCpN 1.30 5.6 ... 25.43 22.80 21 23.32 -7.1WellsF pfO WFCpO 1.28 5.5 ... 25.36 22.66 12 23.19 -7.7WellsF pfP WFCpP 1.31 5.6 ... 25.48 23.02 15 23.50 -6.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.15 88 25.70 -4.8WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 33 27.79 -2.9WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 27 25.37 -4.1WellsFargo WFC 1.72f 3.3 13 66.31 50.02 29363 51.86 -14.5WellsF wt WFC/WS ... ... ... 30.82 20.35 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 88 24.81 -4.4WellsF pfX WFCpX ... ... ... 26.16 23.97 113 24.43 -4.3WellsF pfW WFCpW ... ... ... 26.65 24.32 45 24.95 -4.0WellsF pfV WFCpV ... ... ... 26.82 25.00 26 25.46 -5.0EvgGlbDiv EOD .54m 10.7 ...q 6.31 5.03 418 5.07 -14.5tWFAdvInco EAD .82 10.7 ...q 8.66 7.60 347 7.61 -9.4tWFAdMSec ERC 1.16 9.9 ...q 13.32 11.67 211 11.66 -10.7WFREI pf WFEpA 1.59 6.2 ... 27.35 25.13 4 25.50 -3.7WFAdUtlHi ERH .90 7.6 ...q 13.50 9.51 15 11.85 -10.2Welltower WELL 1.68e 2.5 15 69.80 49.58 2095 66.28 +3.9Welltwr pfI HCNpI 3.25 5.3 ... 64.39 54.50 101 61.09 +2.0WescoAir WAIR ... ... 14 14.23 6.05 404 10.15 +37.2Wesco Intl WCC ... ... 14 69.35 48.11 435 48.52 -28.8WestPhrm WST .56 .5 44 125.09 82.74 953 104.35 +5.8WstnAlliB WAL ... ... 13 64.06 45.54 1407 47.73 -15.7WstnAll56 WALA 1.56 6.2 ... 26.70 23.65 15 25.00 -4.6WstACpLn TLI .87 9.0 ...q 10.84 9.60 18 9.64 -8.4WAstEMkt EMD .84 6.6 ...q 16.16 12.69 295 12.79 -17.7WsADefOp GDO 1.36 8.8 ...q 18.40 15.40 48 15.48 -14.0tWAstGlbHi EHI 1.16 13.2 ...q 10.40 8.75 230 8.73 -14.6WstAstHI2 HIX .80 14.4 ...q 7.26 5.97 526 6.12 -12.2WAHiInOp HIO .43 9.3 ...q 5.14 4.52 312 4.56 -10.1tWAstHYOp HYI 1.32 9.3 ...q 15.60 14.21 189 14.20 -6.1WstnAsst PAI .69 5.2 ...q 16.49 13.02 30 13.18 -16.7WstnAsInt SBI .48 5.8 ...q 9.92 8.20 109 8.32 -10.6tWAstDefOp IGI 1.20 6.5 ...q 23.67 18.60 29 18.52 -19.0tWAMgdMu MMU .78 6.7 ...q 14.60 11.60 105 11.60 -17.6WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 362 10.05 +1.0WAMtDOp DMO 2.82a 12.8 ...q 26.75 21.21 47 22.00 -10.8WA MunDef MTT 1.01a 5.0 ...q 22.77 19.75 43 20.02 -4.2WstAMunHi MHF .34 4.8 ...q 7.82 6.88 22 6.94 -6.3WAMunPrt MNP .87 6.5 ...q 15.43 13.19 12 13.42 -11.9WAstBdF WEA 1.08 8.8 ...q 14.24 12.20 12 12.33 -10.7WstAVari GFY .93 5.9 ...q 17.79 15.55 10 15.69 -9.7tWAstInfSc WIA .38 3.6 ...q 12.10 10.78 56 10.78 -8.6WAstInfOpp WIW .40 3.9 ...q 11.75 10.32 163 10.36 -9.3WstC&G gs WRN ... ... ... 1.10 .62 14 .67 -34.2WstnGasEq WGP 2.38f 7.9 19 42.92 29.69 114 30.30 -18.5WstnGasPt WES 3.86f 9.0 35 54.40 40.44 422 42.98 -10.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.2 10 22.21 17.57 4795 17.93 -5.7WestlkChm WLK 1.59f 2.2 7 124.30 69.29 1137 70.76 -33.6WestlkCLP WLKP 1.63f 6.8 16 27.75 21.10 23 23.97 -3.9WestpacBk WBK 1.52e 8.2 ... 26.18 18.33 644 18.50 -24.1WestRck WRK 1.72 4.1 12 71.55 39.21 2577 41.55 -34.3WestwdH WHG 2.72 6.3 9 70.99 42.44 47 43.45 -34.4Weyerhsr WY 1.36 4.7 25 38.39 27.47 6498 28.95 -17.9WheatPr g WPM .28e ... 21 22.87 15.18 4170 16.20 -26.8Whrlpl WHR 4.60 4.1 ...dd 187.47 102.85 2836 111.34 -34.0WhtMtIns WTM 1.00 .1 70 980.89 786.23 12 875.80 +2.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 15.15 10.06 243 13.67 -5.1WhitngPet rs WLL ... ... ...dd 56.47 18.56 3395 36.54 +38.0WidOpW n WOW ... ... ... 14.26 6.03 124 9.92 -6.1WidePoint WYY ... ... ...dd .73 .40 163 .49 -25.4WildhRs n WRD ... ... 89 29.67 11.95 795 19.61 +6.5WileyJA JW/A 1.20 2.2 15 71.75 53.00 199 55.08 -16.2WileyJB JW/B 1.20 2.2 15 71.40 53.63 1 55.41 -15.6WLyonHm WLH ... ... 7 32.95 12.47 2206 13.73 -52.8WmsCos WMB 1.36 5.4 10 33.67 24.00 9663 25.02 -17.9WmsSon WSM 1.72 3.0 18 73.99 44.01 1819 56.87 +10.0tWinnbgo WGO .40 1.5 8 58.65 26.82 900 26.70 -52.0Wipro s WIT .03e .6 ... 5.99 4.50 871 5.12 -6.4WirelessT WTT ... ... ...dd 2.64 1.48 12 1.67 -31.3WT IntQua IQDG ... ... ... 32.75 26.50 3 26.79 -12.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.97 +2.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.67 -1.4WT HiYld n WHFY ... ... ... 54.14 48.72 1 49.37 -2.0WT Corp n WFIG ... ... ... 50.01 47.25 47.32 -5.3WT EmMDv DVEM ... ... ... 36.70 28.50 5 28.80 -13.3WT G exMx XMX ... ... ... 31.68 28.06 0 28.35 -4.3tWT DyCEu DDEZ ... ... ... 33.88 27.89 1 27.72 -12.0WT DyInEq DDWM ... ... ... 32.00 27.15 22 27.44 -10.2WT DyInSm DDLS ... ... ... 34.74 28.79 2 29.05 -13.3WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 41 25.60 -1.8WT LgSEq DYLS ... ... ...q 35.96 30.64 19 32.46 -.4 WT EuLoc EZR ... ... ... 34.19 23.59 23.67 -24.0WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.01 24.01 -8.4WT GlSmC GSD ... ... ... 35.24 29.38 0 29.62 -10.4WTWkDUSE 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 28.81 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 35.17 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.60 74 47.69 -6.0WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 27.35 25 27.75 -10.8WT PutStr PUTW ... ... ... 30.83 26.65 32 28.88 -.6WT EMexSt XSOE .77e 3.0 ...q 35.10 24.88 33 25.46 -20.1WT JpDvG JHDG ... ... ...q 30.34 25.96 1 26.19 -9.6WTIntHDv IHDG .70e 1.5 ...q 33.04 29.03 26 29.52 -6.8WT EurDiv EUDG .51e 2.2 ...q 28.46 22.92 23 23.36 -13.4WTFltRtTr USFR ... ... ...q 27.90 24.99 296 25.09 +.4WT EurHdg HEDJ 3.51e 2.5 ...q 67.62 57.77 1448 58.76 -7.8WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 42.02 -8.1WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 8 32.78 -14.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.49 2 22.72 -9.3WisYldEn n SHAG ... ... ... 52.53 48.52 6 48.63 -2.2Wis US Mul USMF ... ... ... 31.12 26.47 16 28.40 +2.2GrnHCmdty GCC ... ... ...q 19.89 17.35 9 18.46 -4.0WT Diefa DWM .74e 1.5 ...q 59.63 48.28 42 48.77 -12.6WT DefaEq DTH 1.75e 4.5 ...q 47.40 38.42 24 38.72 -12.8WTDv exF DTN 2.48e 2.9 ...q 92.93 82.01 13 84.56 -4.3tWTEurEq DEW 1.75e 4.0 ...q 51.17 44.21 8 44.12 -9.0WTEurSC DFE 1.48e 2.6 ...q 75.61 56.01 134 56.63 -19.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 14 69.33 -4.8WTIntD exF DOO 2.01e 5.1 ...q 46.39 39.13 7 39.28 -9.5WT IntLC DOL 1.69e 3.8 ...q 54.18 44.15 19 44.56 -12.0WTIntMC DIM 1.53e 2.6 ...q 73.72 59.02 44 59.54 -13.7WTIntSC DLS 1.16e 1.8 ...q 81.62 63.79 249 64.17 -16.4tWTGxUSDv DNL .99e 1.9 ...q 62.84 51.55 13 51.65 -12.7WTJpnSC DFJ 1.26e 1.8 ...q 85.64 69.41 48 70.15 -12.8WTJpHedg DXJ 1.37e 2.6 ...q 62.78 51.10 2520 52.02 -12.3WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 67 90.42 -1.8WT MCD s DON ... ... ...q 37.56 32.65 527 33.99 -3.7tWTAustDiv AUSE 1.46e 2.9 ...q 61.99 50.08 1 50.00 -16.0WTAsiaPxJ AXJL 2.22e 3.6 ...q 75.33 61.03 11 61.26 -12.7WT SC s DES ... ... ...q 30.76 26.45 358 27.23 -6.3WT TotDv DTD 2.05e 2.3 ...q 97.76 86.50 65 90.64 -2.5WT MgdFut WDTI ... ... ...q 41.50 38.90 34 40.26 +1.7WT EmCur CEW ... ... ...q 20.09 17.63 2 18.16 -6.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 18.93 18.05 18.90 +3.8WTESCDv DGS 1.29e 3.1 ...q 57.04 40.65 103 41.28 -20.8WT EmEq DEM 1.80e 4.5 ...q 50.31 39.42 318 40.08 -11.6WTGxUSRe DRW 1.22e 4.4 ...q 34.85 27.14 48 27.46 -15.7WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e 1.0 ...q 29.52 21.79 1782 22.02 -20.9WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 26 23.50 -9.4sWTUSDBull USDU 1.78e ... ...q 27.25 24.78 419 27.17 +4.9WT LowPE EZY .90e 1.1 ...q 88.83 77.63 0 79.60 -2.7WT SCErn EES .95e 2.7 ...q 41.06 33.90 71 35.72 -1.4WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 65 37.21 -6.2WT Er500 s EPS ... ... ...q 33.26 29.36 23 30.53 -1.7WT TotErn EXT 1.49e 4.8 ...q 92.23 30.05 19 31.15 -2.3WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 1.0 25 39.77 25.25 927 33.60 +5.4WooriBank WF ... ... ... 49.04 38.29 24 42.62 -4.6Workiva WK ... ... 29 40.65 20.50 203 33.27 +55.5WorldFuel INT .24 .9 12 36.18 19.79 427 26.87 -4.5WldW Ent WWE .48 .6 ...cc 97.69 21.22 2629 75.68 +147.5Worldpay WP ... ... ...cc 103.50 67.71 2072 92.90 +26.3Worthgtn WOR .92 2.2 13 49.93 39.52 292 41.44 -5.9WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8WyndHtR n WH 1.00 ... ... 66.95 43.54 905 45.95 -25.2X-Y-ZX Finl n XYF ... ... ... 12.50 8.18 17 8.51 -23.3XAI Oct n XFLT ... ... ... 11.10 9.03 47 9.36 -.4XO Group XOXO ... ... ...cc 35.83 17.49 328 34.70 +88.0XPO Logis XPO ... ... 36 116.27 67.43 1496 90.22 -1.5XeniaHtls n XHR 1.10 5.4 12 25.90 19.08 534 20.27 -6.1Xerox rs XRX 1.00 3.6 ...cc 37.42 23.52 4492 27.74 -4.8XinyuanRE XIN .40 10.7 5 8.29 3.60 69 3.75 -44.9XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.3 28 82.44 63.43 1302 66.85 -2.0YETI Hl n YETI ... ... ... 9909 17.00 YPF Soc YPF .11e .8 ... 26.70 13.14 1096 14.49 -36.8Yamana g AUY .02 .8 ...dd 3.80 2.30 20223 2.44 -21.8Yelp YELP ... ... 24 52.50 36.42 1001 41.79 -.4Yext n YEXT ... ... ... 27.19 10.58 1548 19.73 +64.0YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 51.26 12.39 196 17.27 -60.7YumBrnds YUM 1.44 1.7 31 92.21 74.18 2133 86.92 +6.5YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 2290 31.32 -21.7YumaEn rs YUMA ... ... ... 1.83 .16 180 .33 -71.7YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 731 15.56 -1.8ZayoGrp ZAYO ... ... 77 39.66 30.34 2690 30.80 -16.3tZedge n ZDGE ... ... ... 4.34 1.70 83 1.67 -39.3Zendesk ZEN ... ... ...dd 72.76 29.57 1764 56.91 +68.2ZimmerBio ZBH .96 .8 17 134.55 104.28 1316 122.15 +1.2tZions pfA ZBpA 1.02 4.4 ... 25.19 23.17 2 23.18 -4.3Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 3 26.26 -3.5ZionBc 28 ZBK 1.74 6.1 ... 31.12 27.38 0 28.51 -5.4ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 11 24.77 -4.2ZoesKitchn ZOES ... ... ...dd 17.65 8.22 192 12.71 -24.0Zoetis ZTS .50 .6 42 94.31 63.03 1735 90.47 +25.6Zomedica n ZOM ... ... ... 2.98 1.36 21 1.65 -16.5Zuora n ZUO ... ... ... 37.78 17.72 1394 19.32 -6.2ZweigFd ZF 2.44e 26.2 ...q 12.98 9.25 78 9.34 -27.6Zymewks n ZYME ... ... ... 29.00 6.87 58 12.63 +66.3iPt MdFut n VXZB ... ... ... 23.08 16.72 19.57 +17.0iPt ShFut n VXXB ... ... ... 58.10 25.94 44 37.86 +38.9iShSCOp n ESML ... ... ... 28.87 24.83 6 25.14 -3.4tiShBrHiY n USHY ... ... ... 50.33 47.87 2 48.02 -3.7iSh US Dv n DIVR ... ... ... 28.11 24.05 0 25.38 -3.7iSh iB D27 n IBDS ... ... ... 25.89 23.13 23 23.29 -6.6 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 A -:A-MarkPM AMRK .32 2.5 72 16.38 10.39 3 13.02 -11.1AAON AAON .32f 1.0 42 43.30 29.05 247 33.50 -8.7AC Immun n ACIU ... ... ... 17.40 7.16 182 8.05 -37.1ACI Wwde ACIW ... ... ...cc 28.98 20.23 599 25.33 +11.7ACM Rsc n ACMR ... ... ... 15.60 4.74 31 9.65 +83.8ACNB Cp ACNB .92 2.4 21 41.45 26.80 9 37.78 +27.9AGNC Inv AGNC 2.16 12.0 5 21.85 17.57 6673 18.06 -10.5AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.03 31 25.35 -1.9AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 39 25.25 -1.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 26 1.55 -50.8AMAG Ph AMAG ... ... ...dd 26.10 11.93 594 22.52 +70.0AMC Net AMCX ... ... 10 69.02 46.89 744 55.01 +1.7ANGI Hme ANGI ... ... ... 23.95 10.24 437 19.48 +86.2ANI Ph h ANIP ... ... 21 74.70 49.76 176 51.68 -19.8ARC Grp ARCW ... ... ...dd 2.70 1.60 3 1.70 -19.0ARCAbio rs ABIO ... ... ...dd 2.00 .45 67 .55 -59.0AryaSci un ARYAU ... ... ... 10.35 10.12 10.19 +.2ASLAN n ASLN ... ... ...dd 10.44 5.08 1 6.05 +7.8ASML Hld ASML 1.71e 1.0 32 221.66 157.95 1068 169.04 -2.7tASV Hld n ASV ... ... ... 10.80 3.57 150 3.34 -67.1ATA Inc ATAI ... ... ... 3.37 .40 133 1.12 +146.7sATN Intl ATNI .68 .8 ...dd 75.94 49.34 203 81.30 +47.1AXT Inc AXTI ... ... 17 10.75 5.80 508 6.21 -28.6tAbeonaTh ABEO ... ... ...dd 22.00 8.62 920 8.96 -43.5Abeona wt ABEOW ... ... ... 15.35 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 104 3.06 -30.5Abiomed ABMD ... ... ...cc 459.75 164.80 1416 333.12 +77.7Abraxas AXAS ... ... ... 3.27 1.84 1830 1.90 -22.8AcaciaC n ACIA ... ... ...dd 45.31 24.72 582 36.71 +1.3tAcaciaTc ACTG .50 16.8 ...dd 4.70 2.96 367 2.98 -26.4AcadiaHlt ACHC ... ... 17 45.21 26.92 1809 38.58 +18.2AcadiaPh ACAD ... ... ...dd 38.00 12.77 2201 21.27 -29.4Acasti g rs ACST ... ... ...dd 3.36 .43 193 1.08 +14.5tAccelrDiag AXDX ... ... ...dd 30.35 15.19 437 14.83 -43.4Acceleron XLRN ... ... ...dd 59.59 32.53 372 51.25 +20.8AccessNt ANCX .64f 2.6 21 30.99 23.95 96 24.68 -11.4Accuray ARAY ... ... ...dd 6.15 3.20 1928 3.50 -18.6AcelRx ACRX ... ... ...dd 5.03 1.65 3181 3.95 +95.1AcerTh rs ACER ... ... ... 34.10 11.36 33 22.80 +64.6AcetoCorp ACET .04 1.9 ...dd 11.98 2.02 211 2.07 -80.0Achaogen AKAO ... ... ...dd 15.00 3.31 389 4.20 -60.9AchvLfS rs ACHV ... ... ...dd 38.45 2.00 75 2.19 -83.7Achillion ACHN ... ... ...dd 4.34 2.33 2002 3.01 +4.5AclarisTh n ACRS ... ... ...dd 26.33 11.00 529 12.14 -50.8AcordaTh ACOR ... ... 33 36.35 15.60 642 18.06 -15.8ActivsBliz ATVI .34f .5 40 84.68 57.29 7082 70.32 +11.1AdamasPh ADMS ... ... ...dd 44.00 16.07 465 17.74 -47.7AdamisPh ADMP ... ... ...dd 5.85 2.20 260 2.86 -35.0Adaptim n ADAP ... ... ... 14.63 6.42 584 6.54 -2.1AddusHmC ADUS ... ... 49 72.55 30.95 128 66.20 +90.2ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.30 -11.6tAdestoTc n IOTS ... ... ...dd 10.80 3.85 345 3.93 -39.1tAdialPh n ADIL ... ... ... 4.40 2.05 11 2.00 -50.6AdmaBio ADMA ... ... ...dd 6.96 2.01 338 5.61 +74.8AdobeInc ADBE ... ... 52 277.61 165.68 5276 252.92 +44.3Adomani n ADOM ... ... ... 6.73 .45 341 .46 -89.5tAdtran ADTN .36 2.7 ...dd 23.15 13.37 267 13.52 -30.1 AduroBio n ADRO ... ... ...dd 10.00 3.69 594 4.14 -44.8AdvEmis n ADES 1.00 10.6 2 12.37 7.00 118 9.47 -2.0tAdvEnId AEIS ... ... 12 95.00 42.84 485 45.00 -33.3AMD AMD ... ... ...cc 34.14 9.04 188438 19.27 +87.5Advaxis wt ADXSW ... ... ... 1.58 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 3.85 .54 622 .56 -80.2AdverumBi ADVM ... ... ...dd 8.59 2.85 546 4.23 +20.9AdS Shrt n DWSH ... ... ... 29.84 24.25 31 28.11 +12.3tAdS Micr n DWMC ... ... ... 26.52 21.09 0 21.45 -13.1AdvS Vice n ACT ... ... ... 29.50 24.23 16 25.49 -2.7Aegion AEGN ... ... 19 28.19 21.16 94 22.21 -12.7AegleaBio n AGLE ... ... ...dd 12.00 3.75 169 8.77 +62.1AehrTest h AEHR ... ... ... 3.90 1.80 29 1.96 -27.7Aemetis AMTX ... ... ...dd 3.12 .45 63 .88 +60.0AeriePhm AERI ... ... ...dd 74.75 47.06 424 55.10 -7.8AeroViron AVAV ... ... 41 121.32 41.53 290 88.96 +58.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 81 1.33 -43.6Aethlon rs AEMD ... ... ...dd 2.04 .79 39 1.03 -8.8AeviGeno GNMX ... ... ...dd 2.65 .83 52 1.10 -8.3AffimedNV AFMD ... ... ...dd 7.35 1.15 547 2.98 +129.2Agenus AGEN ... ... ...dd 6.19 1.55 1098 1.79 -45.1AgileThr h AGRX ... ... ...dd 5.33 .23 1911 .77 -71.4Agilysys AGYS ... ... ...dd 16.87 10.77 50 15.33 +24.8AgiosPhm AGIO ... ... ...dd 99.82 51.62 1011 61.95 +8.4AgroFresh AGFS ... ... 13 8.75 4.94 144 5.85 -20.9AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 13.61 1.98 29 2.27 -78.5Aimmune n AIMT ... ... ...dd 42.00 24.56 496 26.95 -28.7AirT Inc AIRT ... ... ...dd 44.29 17.75 6 38.02 +54.0AirTrnsp ATSG ... ... 46 27.67 18.86 297 19.27 -16.7AirMedia AMCN ... ... ...dd 2.80 .36 1587 .41 -64.0Airgain n AIRG ... ... 48 13.87 7.31 20 11.92 +32.6AkamaiT AKAM ... ... 58 83.08 50.96 1943 63.29 -2.7AkariTh rs AKTX ... ... ... 5.49 1.70 17 1.75 -59.6AkceaTh n AKCA ... ... ... 40.75 15.20 522 22.26 +28.2AkebiaTher AKBA ... ... ...dd 18.39 7.32 565 8.13 -45.3AkersBios AKER ... ... ...dd 1.08 .12 10835 .42 +213.4Akorn Inc AKRX ... ... 19 33.63 5.25 3712 6.58 -79.6Akoustis n AKTS ... ... ... 9.50 3.72 305 3.80 -39.0Alarm.cm n ALRM ... ... 45 60.20 33.39 279 44.69 +18.4AlaskCom ALSK ... ... 10 2.91 1.39 125 1.43 -46.6AlbertAc un ALACU ... ... ... 109 10.05 Albireo ALBO ... ... ... 39.87 21.25 33 28.44 +11.1tAlcentra h ABDC .72 12.5 ...dd 10.31 5.63 58 5.78 -31.1AlderBioPh ALDR ... ... ...dd 20.87 9.55 852 12.89 +12.6AldeyraTh ALDX ... ... ... 16.70 5.55 270 10.97 +61.3Alexion lf ALXN ... ... 45 142.24 102.10 3504 117.16 -2.0Alico ALCO .24 .7 ...dd 34.65 25.55 5 33.34 +13.0AlignTech ALGN ... ... 75 398.88 198.44 8516 232.07 +4.4AlimerSc h ALIM ... ... ...dd 1.38 .74 76 .98 -26.0Alkermes ALKS ... ... ...dd 71.22 37.01 1068 41.67 -23.9Allakos n ALLK ... ... ... 49.11 26.00 273 48.36 +54.8AllgnceBc n ABTX ... ... 28 46.85 36.10 41 39.65 +5.3tAllegiantT ALGT 2.80 2.5 9 181.45 112.48 551 111.16 -28.2AllegMrg n ALGR ... ... ... 9.61 9.02 1 9.53 -.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 72 .38 +2.7AllegMrg un ALGRU ... ... ... 10.40 10.04 10.28 +2.4AllenaPh n ALNA ... ... ... 17.56 6.13 41 8.80 -12.5All MMA n AMMA ... ... ... 1.80 .15 477 .28 -75.9 AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 239 19.74 +.2AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 68 1.93 -7.7AlliedMot AMOT .12 .3 39 55.47 26.65 47 40.17 +21.4Alliqua rs ALQA ... ... ...dd 3.85 1.55 218 1.93 +6.6Allogene n ALLO ... ... ... 27.72 21.67 1071 22.56 -9.8AllotComm ALLT ... ... ...dd 6.85 4.74 337 6.50 +22.0AllscriptH MDRX ... ... ...dd 16.13 10.78 1169 12.83 -11.8AlnylamP ALNY ... ... ...dd 153.99 71.85 871 77.92 -38.7tAlphaOmg AOSL ... ... 8 18.72 9.24 90 9.16 -44.0Alphabet C GOOG ... ... 30 1273.89 960.52 2506 1095.57 +4.7Alphabet A GOOGL ... ... 33 1291.44 977.08 3587 1103.59 +4.8Alphatc rs ATEC ... ... ... 4.24 2.31 48 2.95 +10.9AlpImmu n ALPN ... ... ...dd 11.75 4.78 12 4.90 -56.3tAltaMesa n AMR ... ... ...dd 10.79 3.11 1395 3.17 -68.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 57.61 4892 60.74 -13.0Altair A n ALTR ... ... ...dd 43.99 16.55 445 37.06 +54.9Altisrce n ASPS ... ... 2 37.86 23.18 90 26.41 -5.7AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 450 14.27 +41.7AmalBk n AMAL ... ... ... 20.48 16.00 29 19.37 +17.4sAmarin AMRN ... ... ... 22.00 2.35 9832 21.79 +443.4Amazon AMZN ... ... ...cc 2050.50 962.50 9870 1782.17 +52.4AmbacF wt AMBCW ... ... ... 7.97 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 612 19.85 +24.2Ambarella AMBA ... ... ...cc 66.23 31.41 463 34.09 -42.0Amdocs DOX 1.00 1.6 17 71.72 60.50 669 62.34 -4.8Amedica rs AMDA ... ... ... 6.94 .18 281 .30 -90.9Amedisys AMED ... ... 63 127.38 45.60 312 109.08 +106.9AMERCO UHAL 1.50e ... 17 400.99 316.00 25 323.98 -14.3AmeriHld n AMRH ... ... ... 13.50 .33 20700 .49 -84.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 9.1 19 6.50 5.17 50 5.50 -9.1AmCarM CRMT ... ... 15 89.85 40.15 35 71.69 +60.6AmAirlines AAL .40 1.2 5 59.08 30.24 18357 32.37 -37.8AmElTech AETI ... ... ...dd 2.53 .55 74 .60 -60.0AmFinTr n AFIN 1.10 7.9 ... 18.50 13.15 254 13.85 -7.7AmerNtl AMNB 1.00 2.8 15 42.85 34.76 18 35.59 -7.1AmNatIns ANAT 3.28 2.7 21 134.03 112.89 23 121.19 -5.5AmOutBr AOBC ... ... 38 15.95 8.32 643 14.18 +10.4AmPubEd APEI ... ... 22 46.15 19.30 55 30.51 +21.8sAmRailcar ARII 1.60 2.3 9 70.03 34.76 988 70.12 +68.4AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.25 +.1ASoft lf AMSWA .44 3.8 34 18.94 10.86 72 11.49 -1.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 37 6.07 +67.2AWoodmk AMWD ... ... 17 148.44 59.95 186 60.76 -53.4AmerisBc ABCB .40 1.0 15 59.05 39.34 382 42.04 -12.8sAmerisafe AMSF .88a 1.3 26 67.82 52.00 227 66.95 +8.7AmrSvFin ASRV .08 1.9 ... 4.55 3.90 37 4.25 +2.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.19 -2.8AmesNatl ATLO .92f 3.4 17 32.15 26.00 9 27.30 -2.0Amgen AMGN 5.28 2.8 16 210.19 163.31 4947 188.10 +8.2tAmicusTh FOLD ... ... ... 17.62 10.43 3824 10.96 -23.8AmkorTch AMKR ... ... 5 11.88 5.72 1545 6.03 -40.0Amphastar AMPH ... ... ... 20.45 14.40 107 17.97 -6.6AmpOnRt ef IBUY ... ... ... 54.55 35.84 225 43.95 +7.5 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 42

AmtechSys ASYS ... ... ... 15.10 4.38 108 4.71 -53.2Amyris rs AMRS ... ... ...dd 9.29 2.82 587 7.29 +94.4AnalogDev ADI 1.92 2.4 21 103.59 77.76 4151 79.08 -11.2Anaptys n ANAB ... ... ... 134.00 63.76 482 75.63 -24.9Anavex rs AVXL ... ... ...dd 5.15 1.85 170 2.42 -24.8AnchBcWA ANCB ... ... 17 30.05 24.00 10 25.05 +1.0Andersons ANDE .66 1.9 28 41.70 29.60 100 35.35 +13.5AngioDyn ANGO ... ... 26 24.49 15.16 110 20.09 +20.8AnikaTh ANIK ... ... 18 69.81 28.54 210 36.05 -33.1AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 42 190.45 130.47 643 146.83 -.5AntaresP ATRS ... ... ...dd 3.93 1.58 825 3.23 +62.3Apellis n APLS ... ... ... 32.00 11.45 316 13.08 -39.7tApogeeE APOG .63 1.8 12 51.33 35.92 349 35.58 -22.2ApollEnd rs APEN ... ... ... 9.65 3.75 26 5.79 +3.4ApolloInv AINV .60 11.9 ... 6.18 5.02 775 5.03 -11.1ApolMed n AMEH ... ... ... 30.00 10.00 22 18.34 -23.6AppFolio n APPF ... ... ...cc 91.49 37.56 149 59.03 +42.2Appian A n APPN ... ... ... 43.61 19.62 554 24.51 -22.1Apple Inc AAPL 2.92 1.3 26 233.47 150.24 28999 219.80 +29.9ApplRecy h ARCI ... ... ...dd 1.68 .59 57 .77 -26.0AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 2.80 1.10 43 1.18 -25.8AppGenTc AGTC ... ... ...dd 7.50 3.25 68 6.48 +80.0ApldMatl AMAT .80 2.5 9 62.40 31.78 12399 32.64 -36.2ApldOptoel AAOI ... ... 13 50.30 20.51 686 21.56 -43.0Approach AREX ... ... 8 4.21 1.73 190 1.76 -40.5Apptio n APTI ... ... ... 41.36 18.35 551 28.62 +21.7ApricusB rs APRI ... ... ...dd 3.34 .25 1518 .33 -82.0AptevoTh n APVO ... ... ... 6.35 2.29 123 3.20 -24.5Aptinyx n APTX ... ... ... 32.25 17.35 38 26.45 +30.9AptoseB g APTO ... ... ...dd 4.55 1.35 97 2.03 -9.4AquaMetal h AQMS ... ... ...dd 5.40 1.42 414 2.24 +5.2AquaB Tc n AQB ... ... ...dd 9.99 2.25 273 2.81 -20.2AquestTh n AQST ... ... ... 20.70 13.61 129 14.80 -7.8AquinoxPh AQXP ... ... ...dd 16.90 1.96 105 2.61 -77.8ArQule ARQL ... ... ...dd 7.21 .97 1210 4.43 +168.5Aradigm h ARDM ... ... ...dd 7.35 1.03 14 1.11 -83.4AratanaTh PETX ... ... ...dd 7.28 3.67 725 5.90 +12.2tAravive rs ARAV ... ... ... 16.20 5.21 117 5.10 -61.4ArbutusB g ABUS ... ... ...dd 12.60 4.01 277 4.28 -15.2ArcBest ARCB .32 .9 12 51.45 29.40 295 36.17 +1.2ArcadB rsn RKDA ... ... ... 66.56 3.60 82 4.41 -19.8ArchCap s ACGL ... ... 24 34.20 25.71 948 26.57 -12.2ArchCap pfF ACGLO 1.36 6.1 ... 25.99 21.95 35 22.44 -11.4ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.50 35 22.20 -11.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.48 2.26 28 3.35 -16.5ArcoPlat n ARCE ... ... ... 25.59 20.20 170 21.50 -8.5ArcturusT rs ARCT ... ... ... 11.48 4.78 32 4.97 -37.5tArdelyx ARDX ... ... ... 8.10 3.51 441 3.45 -47.7ArenaPh rs ARNA ... ... ...dd 50.05 24.33 515 37.82 +11.3AresCap ARCC 1.56f 9.7 8 17.58 15.03 1693 16.11 +2.5Argenx n ARGX ... ... ...cc 103.00 22.21 226 74.86 +18.6AridisPh n ARDS ... ... ... 13.85 11.25 2 12.35 -5.0ArkRst ARKR 1.00 4.4 84 29.49 20.20 0 22.81 -15.6Arotech ARTX ... ... 18 4.25 2.60 83 2.74 -22.8ArrayBio ARRY ... ... ...dd 20.21 9.98 2686 14.55 +13.7ArrisIntl ARRS ... ... 28 30.00 21.55 4082 24.75 -3.7ArrowFn AROW 1.04b 3.0 14 38.98 29.91 22 34.50 +4.7ArrCountR n DWCR ... ... ... 33.04 26.28 26.28 -13.0ArwDWATc DWAT .09e .8 ...q 12.84 11.29 11.70 +.5ArrowPhm ARWR ... ... ...dd 22.39 3.01 1806 12.57 +241.6tArsanis n ASNS ... ... 1 28.69 1.34 82 1.33 -89.6ArtesRes ARTNA .97f 2.7 25 43.16 32.00 16 36.44 -5.5ArtsWay ARTW .05 2.3 ...dd 5.45 2.11 14 2.13 -28.6Arvinas n ARVN ... ... ... 21.25 13.70 97 16.11 +.4AscenaRtl ASNA ... ... ...dd 5.29 1.79 1564 3.77 +60.4Ascendis n ASND ... ... ... 76.99 31.56 165 63.94 +59.6AscentCap ASCMA ... ... ... 13.19 .76 238 1.06 -90.8AsiaPWire APWC .08e 3.5 ... 3.00 2.26 9 2.30 -16.4AspenGp n ASPU ... ... ... 9.61 5.76 15 5.82 -34.8AspenTech AZPN ... ... 25 118.86 61.71 1181 91.93 +38.9tAssembBio ASMB ... ... ...dd 67.36 20.81 334 21.06 -53.5AssertThr ASRT ... ... ...dd 9.48 4.31 697 5.46 -32.2AstaFd lf ASFI 5.30e ... ... 5.30 2.80 7 3.54 +2.8Astec ASTE .44f 1.3 12 64.80 32.52 344 34.19 -41.6AstroNova ALOT .28 1.4 40 23.95 11.85 19 19.52 +40.9tAstronics ATRO ... ... 33 49.45 31.72 171 30.55 -26.3Astrotch rs ASTC ... ... ...dd 8.15 1.64 247 2.94 -12.2AsureSftw h ASUR ... ... ...dd 19.78 10.08 373 10.25 -27.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 382 34.06 +88.2athenahlth ATHN ... ... 77 163.94 116.77 246 119.90 -9.9Athenex n ATNX ... ... ... 20.90 11.94 315 12.82 -19.4Athersys ATHX ... ... ...dd 3.09 1.29 291 1.91 +5.5AtlanAmer AAME .02 .7 ...dd 4.00 2.20 4 2.97 -12.6AtlCapBc n ACBI ... ... 21 21.60 15.22 54 15.56 -11.6AtlanticaYd AY 1.26e 6.4 29 25.99 18.00 298 19.60 -7.6Atlanticus ATLC ... ... ... 4.91 1.52 7 3.01 +25.4tAtlasAir AAWW ... ... 6 75.29 48.54 344 50.27 -14.3AtlasFin AFH ... ... ...dd 21.50 8.05 17 9.50 -53.8AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 0 25.19 -3.3Atlassian n TEAM ... ... ...dd 98.21 43.11 1942 70.43 +54.7Atomera n ATOM ... ... ...dd 8.00 2.45 133 4.40 +1.6AtriCure ATRC ... ... ...dd 36.49 14.88 217 29.71 +62.9Atrion ATRI 5.40f .8 55 718.11 516.85 8 689.77 +9.4AttisInd hn ATIS ... ... ... 3.63 .23 183 .25 -76.4AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 321 15.01 +115.0aTyrPhm h LIFE ... ... ... 5.20 .60 248 .62 -82.3AubNB AUBN .96 2.4 18 53.96 33.22 2 39.59 +1.8Audentes n BOLD ... ... ...dd 46.18 24.51 691 27.52 -11.9AudioEye n AEYE ... ... ... 10.24 7.00 7 7.72 +5.7sAudCodes AUDC .20p ... 32 12.39 6.15 688 12.62 +71.5AuriniaPh AUPH ... ... ...dd 6.69 4.41 580 5.37 +18.5AuroraMob n JG ... ... ... 11.72 5.00 17 6.14 -30.2AutoWeb AUTO ... ... 7 9.91 2.24 15 2.49 -72.4Autodesk ADSK ... ... ...dd 159.94 101.55 2703 130.01 +24.0Autolus n AUTL ... ... ... 34.22 19.17 11 31.10 +24.4AutoData ADP 2.76f 2.0 37 153.51 107.61 2182 140.49 +19.9AvadelPh AVDL ... ... ...dd 11.93 3.95 53 4.13 -49.6AveThera n ATXI ... ... ... 5.90 2.08 31 3.34 -7.7AVEO Ph h AVEO ... ... ...dd 3.59 1.86 1703 2.19 -21.5AviatNet rs AVNW ... ... ...dd 19.07 12.90 12 14.00 -7.7AvidBios rs CDMO ... ... ...dd 8.44 2.24 326 5.49 +41.5AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 121 5.28 -2.0tAvingr nrs AVGR ... ... ...dd 15.60 .71 1385 .68 -90.6AvisBudg CAR ... ... 10 50.88 27.52 1586 28.85 -34.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.21 -.9AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 1 9.86 -.6Avnet AVT .80f 2.1 10 49.41 38.12 1136 38.62 -2.5AvroBio n AVRO ... ... ... 53.70 20.30 132 32.70 +4.8Aware AWRE ... ... 33 4.87 3.00 4 3.62 -19.6Axcelis rs ACLS ... ... 5 37.05 16.65 217 17.61 -38.6AxoGen AXGN ... ... ...dd 56.85 19.75 627 33.61 +18.8AxonEntpr AAXN ... ... ...cc 76.45 20.57 469 58.95 +122.5Axovant n AXON ... ... ...dd 6.59 1.02 663 2.02 -61.7AxsomeT n AXSM ... ... ...dd 5.95 2.05 178 3.93 -29.8AytuBioS rs AYTU ... ... ... 123.00 1.01 127 1.07 -97.6AzurRx n AZRX ... ... ... 4.08 2.10 36 2.45 -32.6B -:B Comm BCOM 3.58e ... ... 20.49 6.27 8 8.38 -54.5BRileyFn RILY .49e 2.6 19 23.70 15.75 43 18.67 +3.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 1 25.37 -2.4BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.80 -2.3BRiley23 RILYH 1.84 7.2 ... 26.50 25.07 4 25.55 +1.8BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.75 5 25.02 +.6tBCB Bc BCBP .56 4.6 13 16.10 12.10 65 12.15 -16.2BFC Cp pf BANFP 1.80 6.9 ... 33.54 26.00 9 26.04 -5.4tBGC Ptrs BGCP .72 6.6 ...dd 16.97 10.22 4377 10.99 -27.3BIO-key n BKYI ... ... ... 3.64 1.05 22 1.16 -34.5BJsRest BJRI .44 .7 26 76.50 30.00 396 64.21 +76.4BMC Stock BMCH ... ... 18 25.70 16.08 438 16.89 -33.2BOK BOKF 2.00f 2.4 14 107.00 80.11 320 83.37 -9.7BOK 56 n BOKFL 1.34 5.6 ... 26.09 23.52 14 23.90 -6.7BOS Ltd BOSC ... ... ...dd 2.97 1.71 2 2.27 +3.7BSB Bcp BLMT ... ... 16 36.50 27.75 58 28.30 -3.2Baidu BIDU ... ... 7 284.22 184.02 2766 190.43 -18.7Balchem BCPC .42f .4 43 117.79 70.23 107 97.42 +20.9BallardPw BLDP ... ... ...dd 5.94 2.57 598 3.38 -23.4BncFstOK s BANF 1.20f 2.1 17 65.70 50.80 69 57.30 +12.0Bancorp34 n BCTF 1.25e ... ... 17.25 14.02 1 14.77 +.1BncpBnk lf TBBK ... ... ...dd 12.00 8.35 123 8.93 -9.6Bandwith n BAND ... ... 41 57.00 18.05 58 50.25 +117.3BkFstNat n BFC .80f 1.6 ... 0 50.00 BankOZK OZK .84f 3.4 8 53.70 24.21 2523 24.86 -48.7BkCmcCA BOCH .16 1.4 13 13.21 8.40 28 11.69 +1.7BankMarin BMRC 1.40f 1.7 20 90.85 63.50 12 82.22 +20.9BkMont36 n BMLP 3.43e 7.2 ... 53.32 43.00 0 47.71 tBkPrince n BPRN .03p ... ... 35.45 29.65 16 29.34 -14.6BankSC BKSC .60a 3.1 12 22.50 16.36 5 19.50 +11.1BkofJames BOTJ .24 1.6 15 18.00 14.23 7 14.90 -.2Bank7 n BSVN ... ... ... 20.74 14.34 36 15.57 -18.4tBankFncl BFIN .36f 2.6 21 18.62 14.08 46 14.10 -8.1tBankwellF BWFG .48 1.6 14 37.71 29.40 19 29.35 -14.5Banner Cp BANR 1.44f 2.5 18 67.11 52.10 362 58.04 +5.3Baozun n BZUN ... ... ...cc 67.41 26.77 1368 40.88 +29.5BiPTrLBear DLBS ... ... ...q 24.00 14.82 1 22.56 +38.0BiP10yTBear DTYS ... ... ...q 26.36 16.78 10 24.38 +33.6BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 30.23 -1.7BiPUrFlat FLAT ... ... ...q 68.94 60.23 62.81 +1.7BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 32.61 1 41.23 +17.7BiPTrLBull DLBL ... ... ...q 76.46 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 32.73 21.14 30.90 +40.7BarHilc 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 1.7 26 98.76 56.10 29 60.45 -6.3BassettF BSET .50 2.5 40 40.70 19.41 31 20.05 -46.7tBayCom n BCML ... ... 52 26.94 22.49 124 23.25 +.6tBeacnRfg BECN ... ... 15 66.48 26.85 1677 27.20 -57.3BeasleyB BBGI .20 3.1 2 14.40 6.00 24 6.51 -51.4BedBath BBBY .64 4.8 5 24.74 13.03 4510 13.44 -38.9BeiGene n BGNE ... ... ...dd 220.10 77.54 515 113.79 +16.4BelFuse A BELFA .24 1.2 21 28.26 15.24 20.01 -8.3BelFuseB BELFB .28 1.2 23 33.00 17.10 23 23.26 -7.6Belleroph n BLPH ... ... ...dd 3.30 .47 179 .81 -68.8tBellicumP BLCM ... ... ...dd 10.66 4.15 638 4.10 -51.2BenefBncp BNCL .24a 1.6 ... 18.60 14.75 559 15.42 -6.3Benetfoc BNFT ... ... ...dd 44.70 21.75 169 32.41 +20.0Benitec wt BNTCW ... ... ... .47 .13 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 11 2.39 -19.3BerryPet n BRY ... ... ... 18.55 11.71 230 15.28 +15.3Beyondsp n BYSI ... ... ... 37.70 16.15 3 18.50 -36.4tBig 5Sprt BGFV .60 12.8 5 9.75 4.65 978 4.67 -38.6BigRockP n BRPA ... ... ...dd 10.93 9.58 10.02 +3.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 10.40 +1.6Bilibili n BILI ... ... 45 22.70 9.09 2755 12.57 +11.8BioTechne TECH 1.28 .7 54 206.04 121.27 174 179.84 +38.8BioDlvry lf BDSI ... ... ...dd 3.90 1.70 290 3.54 +20.0BioHiTch n BHTG ... ... ...dd 5.76 2.68 1 3.00 -34.1BioLifeSol BLFS ... ... ... 26.35 4.63 135 13.52 +125.3tBioLneRx h BLRX ... ... ... 1.84 .78 1560 .80 -26.6BioSigTc n BSGM ... ... ... 7.13 4.37 25 4.62 -30.7BioXcelT n BTAI ... ... ...dd 14.79 5.11 19 5.85 -47.0BioanlySys BASI ... ... 30 2.95 1.35 1 1.49 -39.2Bioblast rs ORPN ... ... ... 5.99 1.03 16 1.39 -39.2Biocept rs BIOC ... ... ... 36.00 2.07 519 2.27 -89.1Biocryst BCRX ... ... ...dd 8.13 4.12 446 6.85 +39.5Biofront n BFRA ... ... ... 17.98 11.25 12.25 +.6Biogen BIIB ... ... 18 388.67 249.17 2979 298.47 -6.3BioMarin BMRN ... ... ...dd 106.74 75.81 1566 96.43 +8.1Biomeri n BMRA ... ... ... 9.32 2.68 18 2.71 -27.5Bionano n BNGO ... ... ... 10.00 5.51 3 6.50 -7.0BiondVax n BVXV ... ... ... 7.71 4.60 4 5.48 +2.2BiondVx wt BVXVW ... ... ... 2.50 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 302 2.86 -1.7BioSpecif BSTC ... ... 38 65.99 38.05 20 63.58 +46.7BioTelem BEAT ... ... ...cc 66.02 23.30 724 50.56 +69.1BisnCap n BCAC ... ... ... 10.50 9.67 0 10.30 +4.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 0 .47 +24.0BlackBox BBOX .48 51.6 ...dd 4.15 .75 71 .93 -73.8BlRidgAc n BRAC ... ... ... 12.11 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .43 .22 15 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 58.11 31.53 372 43.25 +31.9BlkRkCap BKCC .72 12.4 83 7.49 5.48 248 5.80 -6.9BlTCP Cap TCPC 1.44 10.4 10 16.62 13.72 235 13.82 -9.6tBlckbaud BLKB .48 .7 48 120.35 69.15 897 71.29 -24.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 292 2.11 -32.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1470 19.53 -8.5Blucora BCOR ... ... ...cc 41.35 19.05 306 31.42 +42.2BlueBird BLBD ... ... 8 26.95 15.66 202 18.77 -5.7BlueHBcp BHBK .80 3.5 28 25.80 18.45 206 22.56 +12.2tBluebBio BLUE ... ... ...dd 236.17 111.36 1275 115.92 -34.9BlueknEP BKEP .32 15.4 ... 5.80 1.95 121 2.08 -59.2Bluekn pf BKEPP .72 11.5 ... 8.00 5.99 26 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 57.44 315 64.42 -14.6Boingo WIFI ... ... ...dd 35.98 20.02 578 31.22 +38.8Bojangles n BOJA ... ... 9 17.10 11.35 145 15.26 +29.3BonsoElec BNSO ... ... ... 5.04 2.16 1 2.72 +11.0BookingHl BKNG ... ... 25 2228.99 1630.56 470 1804.53 +3.8tBorqsTch BRQS ... ... 54 10.00 4.00 8 3.25 -40.4BosOma n BOMN ... ... ... 35.49 16.50 79 27.10 -16.3tBostPrv BPFH .48 3.7 17 17.85 12.57 613 13.06 -15.5BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 88 74.05 31.75 417 64.07 +84.7Boxlight n BOXL ... ... ...dd 17.40 1.57 74 1.80 -68.9Brainstorm BCLI ... ... ...dd 5.35 2.88 59 3.26 -16.8BridgeBcp BDGE .92 3.2 15 38.00 27.74 59 29.11 -16.8tBridglne rs BLIN ... ... ... 4.45 .40 2733 .42 -82.9tBridgBcs n BWB ... ... ... 13.87 11.58 121 11.06 -12.4BridgfdFds BRID ... ... 16 21.55 12.20 0 16.35 +30.3Brightcove BCOV ... ... ...dd 10.75 6.30 106 7.97 +12.3BrghtFn n BHF ... ... ...dd 67.55 39.11 1375 40.10 -31.6BrghtFn pf n BHFAL ... ... ... 25.16 23.52 22 24.75 -1.0BroadcInc AVGO 7.00 3.1 ... 285.68 197.46 3326 222.24 -13.5BroadVis BVSN ... ... ...dd 4.50 1.59 5 1.65 -54.2BrdwyFn h BYFC ... ... ...cc 2.60 1.02 907 1.28 -46.0BroadwdE BWEN ... ... ...dd 3.28 1.76 11 1.83 -32.7BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 1503 19.30 -12.9BrkdPr A n BPR ... ... ... 21.16 19.17 703 19.31 -7.2BrdPr pf n BPRAP 1.59 6.7 ... 25.49 23.52 16 23.77 -3.8BrklneB BRKL .42f 2.7 17 19.35 14.45 412 15.53 -1.1BrooksAuto BRKS .40 1.3 31 39.75 21.75 616 30.36 +27.3BrukerCp BRKR .16 .5 27 36.53 28.13 875 30.39 -11.5tBrynMawr BMTC 1.00 2.6 22 50.35 37.74 82 39.00 -11.8Bsquare BSQR ... ... ...dd 5.55 1.75 35 2.07 -55.5BldrFstSrc BLDR ... ... 10 23.28 11.69 1579 12.31 -43.5BusinFst n BFST .32 1.3 27 30.00 23.10 10 25.22 -.2C -:C&F Fnc CFFI 1.44f 2.9 16 67.40 45.28 8 50.30 -13.3CA Inc CA 1.02 2.3 22 44.25 31.45 2562 43.90 +31.9CAS Med CASM ... ... ...dd 2.70 .59 54 1.64 +113.0CASI Phr h CASI ... ... ...dd 8.89 1.94 348 3.03 -6.8CB FnSvcs CBFV .88 3.1 19 36.95 26.06 13 28.50 -5.0CBAK En h CBAK ... ... ... 2.03 .49 93 .62 -58.2CBM Bcp n CBMB ... ... ... 13.20 12.11 41 12.25 -4.3CBTX Inc n CBTX .20 .6 ... 38.71 27.00 46 32.69 +10.2CDK Globl CDK .60 1.1 23 76.04 55.75 801 57.11 -19.9CDW Corp CDW .84 1.0 28 90.50 65.59 755 81.02 +16.6CEVA Inc CEVA ... ... 25 51.80 23.70 164 24.09 -47.8CH Robins CHRW 1.84 2.1 26 101.20 77.08 1028 87.41 -1.9CHF Sol rs CHFS ... ... ...dd 24.45 .90 43 .97 -71.9CHS Inc pf CHSCP 2.00 7.1 ... 30.98 27.57 34 28.09 -6.8CHS pfB CHSCO 1.97 7.2 ... 29.83 26.81 19 27.23 -5.5CHS pfB2 CHSCN 1.78 6.9 ... 29.20 25.33 23 25.85 -5.5CHS pfB3 CHSCM 1.69 6.6 ... 27.84 24.85 20 25.61 -3.2CHS pfB4 CHSCL 1.88 6.9 ... 28.92 26.23 14 27.17 -3.5CIM CmTr CMCT .50a 2.9 47 20.40 11.75 2 17.43 -8.7CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 17 6.16 +11.8CM Finan CMFN 1.00 12.5 7 9.90 7.40 33 7.99 -2.0CM Fin23 n CMFNL ... ... ... 27.77 24.78 1 25.24 +.6CM SevSt n CMSS ... ... ... 11.00 9.59 12 10.08 +4.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.80 +8.4CM SevSt rt CMSSR ... ... ... .65 .01 1 .39 +21.9CME Grp CME 2.80a 1.6 39 183.79 132.33 2933 177.47 +21.5CNBFnPA CCNE .68f 2.6 13 32.86 25.25 34 25.96 -1.1CPI Crd rs PMTS ... ... ... 6.40 1.93 5 2.60 -29.2CPS Tech CPSH ... ... 21 2.20 1.08 1 1.26 -24.1tCRA Intl CRAI .68 1.6 20 58.75 41.33 30 41.75 -7.1CRISPR n CRSP ... ... ... 73.90 16.51 709 33.13 +41.1tCSG Sys CSGS .84 2.4 22 48.82 34.76 113 34.81 -20.6CSI Comp CCLP .75 16.0 ...dd 8.05 4.51 131 4.70 -14.1CSP Inc CSPI .60f 4.6 29 18.89 8.75 1 13.17 -16.7CSW Ind n CSWI ... ... 32 57.20 41.57 25 45.36 -1.3CSX CSX .88 1.3 10 76.24 48.26 7074 66.39 +20.7CTI BioP rs CTIC ... ... ...dd 5.36 1.70 139 1.82 -32.1CTI Inds CTIB ... ... ... 5.09 2.93 1 3.96 -2.7tCUI Glbl CUI ... ... ...dd 3.42 1.82 126 1.77 -35.6tCVB Fncl CVBF .56 2.7 18 25.49 20.08 1817 21.04 -10.7tCVD Eqp CVV ... ... 13 13.50 5.12 38 5.25 -54.8CabotMicro CCMP 1.60 1.6 30 123.76 84.45 512 98.67 +4.9Cadence CDNS ... ... 44 47.40 35.49 3569 46.53 +11.3Cadiz h CDZI ... ... ...dd 14.75 8.85 48 11.01 -22.7CaesarStne CSTE .44e 2.8 33 29.65 12.50 159 15.84 -28.0tCaesarsEnt CZR ... ... ...dd 14.50 8.43 23898 9.04 -28.5CafePress PRSS ... ... ...dd 2.18 1.12 5 1.47 -20.3Cal-Maine CALM .44e .9 11 52.30 39.50 257 48.89 +10.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 7 4.47 +27.4CalaCvHi CHY 1.02 9.3 ...q 13.73 10.60 201 10.94 -7.7CalaCvOp CHI .96 9.5 ...q 12.94 10.01 346 10.15 -9.3CalaCv&Inc CCD 2.00 10.2 ...q 22.99 18.15 80 19.61 -2.3CalaGDyIn CHW .84 10.9 ...q 9.87 7.59 152 7.72 -15.0CalaGTR CGO 1.20 10.1 ...q 16.34 11.32 33 11.83 -21.4CalaStrTR CSQ .99 8.3 ...q 13.62 11.00 438 11.96 -1.0CalAmp CAMP ... ... 48 25.45 18.99 459 19.76 -7.8CalavoGr h CVGW 1.00f 1.0 40 108.00 68.70 144 99.08 +17.4Calithera CALA ... ... ...dd 17.95 4.05 427 5.16 -38.2tCalumetSp CLMT ... ... ...dd 9.95 5.32 277 5.30 -31.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 27.23 11.42 81 12.04 -45.3CambLrn ABCD 1.36 9.4 46 14.43 5.19 434 14.40 +153.5CambrBc n CATC 2.00 2.4 ... 95.06 70.00 5 83.37 +4.5tCamdnN s CAC 1.20 3.0 20 47.86 39.15 26 39.87 -5.4Camtek h CAMT .56 7.7 11 11.11 5.15 135 7.23 +26.4CdnSolar CSIQ ... ... 5 19.09 11.37 734 13.08 -22.4tCancrGen h CGIX ... ... ...dd 3.50 .80 84 .80 -56.8CantbryPk CPHC .28 1.9 23 17.72 11.98 0 14.80 -8.9CpStarFn n CSTR .16 1.1 41 22.22 13.93 33 14.27 -31.3CapBcp n CBNK ... ... ... 13.19 11.41 13 11.95 -6.6CapCtyBk CCBG .36f 1.5 20 26.50 19.93 21 23.31 +1.6tCapProd CPLP .32 11.8 15 3.60 2.66 765 2.71 -19.3CapSwst CSWC 1.36f 7.2 19 19.80 14.85 66 18.77 +13.4CapitalaF CPTA 1.00 12.0 12 9.05 6.88 34 8.31 +14.1Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 24.85 -1.4CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.8 20 15.04 11.93 413 12.36 -7.8Capricor CAPR ... ... ...dd 3.19 .68 230 .74 -53.4CpstnTur rs CPST ... ... ...dd 1.90 .69 392 .85 +9.7CarGurus n CARG ... ... ...cc 57.25 27.98 638 42.35 +41.3CaraThera CARA ... ... ...dd 24.30 11.11 693 18.92 +54.6CarbBlk n CBLK ... ... ...dd 35.00 16.33 743 18.13 -24.3Carbonite CARB ... ... ...cc 43.63 20.50 282 33.39 +33.0CardiovSys CSII ... ... ... 40.00 20.58 213 34.42 +45.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 111 18.85 +41.0Cardtronic CATM ... ... 19 39.10 15.80 408 27.28 +47.3CareTrust CTRE .82 4.6 35 19.76 12.73 751 17.81 +6.3CareDx h CDNA ... ... ...dd 29.60 4.92 541 24.26 +230.5CareerEd CECO .30f 2.1 ...dd 19.07 10.40 119 13.97 +15.6tCarlyleGp CG 1.38e 7.1 8 25.90 18.90 872 19.40 -15.3CarlGp pfA TCGP 1.47 6.7 ... 25.53 21.44 37 22.07 -13.0tCaroFin s CARO .28 .9 16 45.58 31.18 70 31.69 -14.7CarolTrBk CART ... ... 31 10.00 7.40 1 8.40 -12.0Carrizo CRZO ... ... 39 31.57 13.50 3197 18.53 -12.9CarrolsRst TAST ... ... 17 16.40 9.90 160 13.52 +11.3CarverBc lf CARV ... ... 42 11.94 2.01 5 4.15 +42.7CasaSys n CASA ... ... 74 34.21 11.26 263 13.99 -21.2CasellaW CWST ... ... ...dd 33.94 17.88 142 30.75 +33.6Caseys CASY 1.16 .9 30 130.74 90.42 207 124.47 +11.2CassInfo CASS 1.04 1.7 30 74.49 54.37 17 61.62 +5.9Catabasis n CATB ... ... ... 2.38 .61 342 .65 -56.4CatalstB rs CBIO ... ... ...dd 37.00 4.15 172 9.06 -33.6CatalystPh CPRX ... ... ...dd 4.51 2.18 737 3.18 -18.7Catasys n CATS ... ... ... 14.29 3.30 60 8.44 +125.1CathayGen CATY .96 2.6 14 45.59 35.73 474 36.86 -12.6CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 261.80 139.50 64 196.80 +29.0CecoEnv CECE .30 4.1 ... 9.42 4.00 36 7.27 +41.7Celcuity n CELC ... ... ... 31.00 13.16 9 28.69 +51.4tCelgene CELG ... ... 22 123.25 74.13 13713 72.72 -30.3Celgene rt CELGZ ... ... ... 2.65 .11 75 1.05 +7.8CelldexTh CLDX ... ... ...dd 3.09 .33 1114 .36 -87.3CellectBio n APOP ... ... ... 13.50 4.40 20 4.74 -32.3CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .70 .39 .49 -1.6Cellectar rs CLRB ... ... ... 17.50 2.03 32 2.63 -80.8Cellectis n CLLS ... ... ...dd 38.85 22.62 129 24.74 -15.1CallularBio CBMG ... ... ...dd 25.00 9.25 91 12.32 +9.5Celsion rs CLSN ... ... ...dd 3.96 1.75 124 2.23 -16.8CelsiusH n CELH ... ... ... 6.05 3.05 22 3.89 -25.9Celyad n CYAD ... ... ... 61.10 22.17 15 24.00 -44.3Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.09 29 1.17 -54.1Cemtrx pf CETXP .58t ... ... 6.59 3.33 4 3.54 -26.5CntRsDvA CDEV ... ... ... 23.12 15.78 3012 18.65 -5.8CntrStBk CSFL .40 1.7 ... 32.27 22.75 625 23.57 -8.4CEurMed CETV ... ... ...dd 5.20 3.31 73 3.39 -27.1CentrlFd rs CFBK ... ... 27 16.95 12.32 2 13.50 -10.7CentGard lf CENT ... ... 17 45.02 31.74 84 32.12 -17.5CenGrdA lf CENTA ... ... ... 41.97 28.54 124 29.18 -22.6CntlVyCm CVCY .36f 1.7 17 22.34 18.05 16 21.06 +4.4CentAl CENX ... ... 14 24.77 8.96 1970 9.48 -51.7CntyBcMA CNBKA .48 .7 ... 89.40 70.55 6 73.46 -6.1tCentCas CNTY ... ... 39 9.85 6.00 645 6.25 -31.5CeragonN CRNT ... ... ... 4.15 1.64 289 3.43 +73.2Cerecor n CERC ... ... ...dd 5.74 .85 87 4.00 +25.0Cerner CERN ... ... 32 73.46 52.05 2066 62.32 -7.5CerusCp CERS ... ... ...dd 8.05 2.75 554 6.50 +92.3CescaTh h KOOL ... ... ... 4.14 .22 72 .35 -88.3ChaSerg un CTACU ... ... ... 10.05 10.00 113 10.03 -.1Chaisma n CHMA ... ... ...dd 3.90 1.20 42 3.50 +105.9ChampO hrs CSBR ... ... ...dd 17.90 3.05 109 11.91 +207.0Changyou CYOU ... ... 5 27.77 12.68 82 12.86 -48.2Chantic rs BURG ... ... ... 5.15 1.81 7 2.05 -22.1CharlsCol h CTHR ... ... ...dd 1.60 .80 163 .90 -33.3ChartInds GTLS ... ... 44 80.31 41.32 317 65.90 +40.6ChartCm n CHTR ... ... ...cc 396.64 250.10 1761 314.81 -6.3ChkPoint CHKP ... ... 21 120.81 93.76 1574 109.23 +5.4CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.28 3.08 108 3.75 -64.1ChckPnt n CKPT ... ... ... 7.38 2.22 54 2.40 -38.1Cheesecake CAKE 1.32f 2.6 16 60.19 41.50 724 50.45 +4.7ChefsWhs CHEF ... ... 67 39.26 16.15 246 33.33 +62.6Chembio CEMI ... ... ...dd 11.55 5.90 51 8.46 +3.2tChemFinl CHFC 1.36 3.2 14 59.83 43.44 876 43.09 -19.4ChemoCntx CCXI ... ... 41 15.08 5.42 151 11.13 +87.1ChemungF CHMG 1.04 2.4 24 56.83 39.01 8 42.60 -11.4Cherokee h CHKE .20 33.9 ...dd 3.18 .38 26 .59 -68.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 13 8.30 -7.8ChkSoup pf CSSEP 2.44 9.4 ... 27.14 24.05 25.94 +4.2ChildPlace PLCE 2.00 1.4 32 161.65 100.80 337 142.74 -1.8tChimerix CMRX ... ... ...dd 5.94 3.20 423 3.51 -24.2ChAdvCns CADC ... ... ...dd 10.20 1.70 39 2.66 -38.1tChinaAuto CAAS ... ... 5 5.25 3.00 12 2.93 -39.0tChinaBio CBPO ... ... 16 107.44 63.73 581 62.84 -20.2ChinCer rs CCCL ... ... ... 6.45 1.21 122 2.04 -14.6ChiCmCr h GLG ... ... ... 3.87 .46 21 .53 -61.4ChiCustR n CCRC ... ... ... 35.10 7.90 9 11.38 -33.3ChiFnOnl JRJC ... ... ...dd 4.14 1.65 26 1.82 -32.1ChinaHGS HGSH ... ... 2 4.48 1.18 1 1.34 +9.1tChnaIntNt n CIFS ... ... ... 66.10 2.31 906 2.38 -94.3ChinaJJ h CJJD ... ... ...dd 2.06 1.17 109 1.85 +49.2ChinLend h CLDC .32e 32.7 ... 7.75 .77 105 .98 -68.5ChinaNRes CHNR ... ... ... 4.23 1.61 1 1.78 -33.3ChiRecy rs CREG ... ... ... 9.39 1.10 172 1.27 -54.6ChnaTcF rs CNTF ... ... ... 4.07 1.57 55 1.83 -29.3ChXDPlas CXDC ... ... 2 4.95 2.75 0 2.92 -36.5ChiCache lf CCIH ... ... ...dd 4.75 .93 68 1.19 -29.6ChinaNt rs CNET ... ... ...dd 11.90 1.00 171 2.02 +85.0ChipMOS IMOS 1.97e 13.9 18 21.05 12.69 5 14.22 -19.4ChromaDx n CDXC ... ... ... 7.24 3.19 98 3.54 -39.8 ChrchllD CHDN 1.52f .6 31 314.60 204.25 151 259.00 +11.3ChuysHldg CHUY ... ... 26 34.10 20.85 143 24.57 -12.4CideraTh n CDTX ... ... ...dd 8.80 3.36 50 3.81 -44.0Cimpress CMPR ... ... ...cc 171.76 103.11 213 119.58 -.3CinnFin CINF 2.12 3.0 21 79.67 66.33 1122 71.75 -4.3Cinedigm rs CIDM ... ... ... 1.81 .84 153 1.04 -30.7Cintas CTAS 1.62f .9 28 217.34 144.40 821 173.69 +11.5Cirrus CRUS ... ... 13 58.80 34.49 751 35.85 -30.9Cisco CSCO 1.32 2.9 23 49.47 33.67 26585 45.47 +18.7CitiTrends CTRN .32 1.2 21 34.90 20.04 41 26.25 -.8CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 37 1.51 -60.3Citiz&Nthn CZNC 1.08 4.4 18 28.99 22.00 18 24.70 +2.9CtzCmtyBc CZWI .20f 1.5 16 14.25 13.00 2 13.25 -1.9CitizFst CZFC .28 1.2 14 27.10 21.51 0 23.80 -.8CitizHold CIZN .96 4.1 18 24.30 21.18 1 23.25 +.6CitrixSy s CTXS ... ... 28 116.82 80.20 2912 102.05 +16.0CtyHld CHCO 2.12f 3.0 18 83.27 64.32 60 71.06 +5.3CivistaBcsh CIVB .36 1.6 17 25.88 20.41 34 23.05 +4.8Civista pf CIVBP 1.63 2.2 ... 80.00 62.00 72.30 -2.2Clarus CLAR .03p ... ... 12.00 6.35 150 10.04 +27.9CleanEngy CLNE ... ... ...dd 4.05 1.31 843 2.23 +9.9ClearOne CLRO .28 17.3 ...dd 9.95 1.55 2 1.62 -81.9ClrAllCGr n CACG ... ... ... 31.85 26.37 10 28.85 +3.6ClrDvStr n YLDE ... ... ... 29.55 26.35 27.20 -1.7Cleareld CLFD ... ... 27 15.30 10.35 12 12.23 -.2ClearsBio n CLSD ... ... ...dd 15.33 5.03 444 5.78 -17.4tClearSign CLIR ... ... ...dd 4.70 1.40 164 1.43 -60.3ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 377 13.19 -30.5CleBio hrs CBLI ... ... ...dd 4.25 1.56 4 1.56 -61.1tClovisOnc CLVS ... ... ...dd 79.60 17.92 2591 18.78 -72.4CoDiagn n CODX ... ... ... 6.85 1.45 10 2.40 -9.1CoStar CSGP ... ... 73 448.35 276.65 634 358.36 +20.7tCoastFn n CCB ... ... ... 18.90 14.92 12 15.25 -7.0CocaBtl COKE 1.00 .6 42 230.00 125.08 32 167.17 -22.3CocrystP n COCP ... ... ... 6.45 1.61 35 1.98 -57.0CodaOct n CODA ... ... ... 8.44 3.28 7 5.77 +20.9Codexis CDXS ... ... ...dd 19.60 5.70 267 14.58 +74.6CdrsVlly CVLY .62b 2.4 14 33.46 24.83 13 26.12 -5.1CoffeeH JVA ... ... 37 5.75 3.65 11 4.40 +3.4CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 319 51.78 +14.3Cognex s CGNX .18 .4 32 72.99 39.90 1262 41.90 -31.5CognizTch CTSH .80 1.1 22 85.10 69.69 3582 71.48 +.6CohBar n CWBR ... ... ... 10.79 3.58 58 3.91 -21.3Coherent COHR ... ... 17 329.00 115.53 496 121.58 -56.9CoherusBio CHRS ... ... ...dd 20.66 8.05 404 11.63 +32.2Cohu COHU .24 1.2 19 27.83 18.60 404 19.83 -9.7CollPlant n CLGN ... ... ... 8.99 4.70 18 5.85 -34.6CllctUnv CLCT .70 4.9 11 30.82 13.00 24 14.35 -49.9Collegium n COLL ... ... ...dd 29.90 9.01 308 16.36 -11.4Colliers CIGI .10 .2 22 84.20 46.60 59 63.06 +4.5ColonyBk CBAN .20 1.2 11 19.50 13.50 0 17.07 +16.9tColBnkg COLB 1.04 3.0 18 48.06 33.13 684 35.25 -18.9ColumFn n CLBK ... ... ... 17.73 14.01 107 15.35 -.5ColuSprtw COLM .88 1.0 30 95.58 60.76 437 87.70 +22.0tColmbus CMCO .20 .6 83 45.85 29.93 143 30.77 -23.0comScore n SCOR ... ... ... 25.69 15.60 89 15.76 -35.6Comcast s CMCSA .76 2.1 17 44.00 30.43 33781 35.84 -10.2CommScpe COMM ... ... 25 41.60 24.37 2487 24.46 -35.3CmcBMO CBSH .94f 1.5 16 72.55 52.07 401 61.38 +9.9CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 7 25.50 -3.2CmclVehcl CVGI ... ... 28 13.90 6.57 108 6.65 -37.8CommSys JCS .16 6.0 ...dd 4.66 2.66 9 2.67 -25.0CmtyBkTr ESXB ... ... 21 10.05 7.90 27 8.35 +2.5tCmtyFinCp TCFC .40 1.3 15 40.44 30.18 11 29.83 -22.1CommuFt n CFBI ... ... ... 13.30 10.53 1 11.06 -4.7CmtyHlt rt CYHHZ ... ... ... .04 .00 1520 .00 -42.9CmtyTrBc CTBI 1.44f 3.2 15 53.00 42.40 40 44.91 -4.6CmtyWest CWBC .20 1.7 17 12.97 10.25 1 11.50 +8.0CommVlt CVLT ... ... ... 72.65 48.35 389 59.82 +13.9Compugn CGEN ... ... ...dd 5.00 2.25 223 2.93 +17.2CmptrPr CPSI .40 1.6 47 34.65 24.96 149 25.29 -15.8tCmpTask CTG .24 5.3 ... 9.62 4.75 167 4.49 -12.0CmstkH rs CHCI ... ... ... 6.58 1.20 19 1.90 +11.8Comtech CMTL .40 1.4 24 36.94 19.30 119 29.34 +32.6ConatusPh CNAT ... ... 21 7.95 3.22 393 4.33 -6.3ConcertPh CNCE ... ... ...dd 30.71 12.33 170 15.13 -41.5Conformis n CFMS ... ... ...dd 3.83 .88 201 .92 -61.4ConiferH n CNFR ... ... ...dd 7.20 5.00 1 5.46 -5.9Conifer23 n CNFRL 1.69 ... ... Conmed CNMD .80 1.1 24 83.49 49.09 136 70.41 +38.1Conns CONN ... ... 27 42.65 22.10 348 28.42 -20.1tConnectOne CNOB .30 1.4 19 31.40 19.31 194 20.96 -18.6ConnWtrSv CTWS 1.25 1.8 43 69.96 48.86 41 68.99 +20.2ConsolCom CNSL 1.55 12.5 ... 19.62 10.31 425 12.43 +2.0ConsolWtr CWCO .34 2.7 37 15.35 11.20 39 12.53 +.2ConstAlph n CNAC ... ... ... 10.15 9.69 5 10.08 +3.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 9.11 23 10.45 +2.7ConstAl rt CNACR ... ... ... .95 .26 4 .30 -3.2tConstPh n CNST ... ... ... 12.21 6.01 10 6.07 -47.2tConstPrt n ROAD ... ... ... 14.06 8.85 127 8.89 -26.5ConsuPtf CPSS ... ... 5 4.70 3.18 13 3.51 -15.4ContraFect CFRX ... ... ... 2.93 .85 124 1.87 +85.1ContraV rs CTRV ... ... ... 5.76 .46 44 .56 -80.7Control4 CTRL ... ... 39 37.62 20.50 261 26.97 -9.4ConvrgOn n CVON .08 .9 ... 10.83 8.01 281 8.98 -10.0CoolHl rs AWSM ... ... ... 22.61 2.70 102 4.40 -38.8Copart s CPRT ... ... 28 67.08 35.32 2421 48.41 +12.1CorbusPhm CRBP ... ... ...dd 9.96 4.50 1196 6.86 -3.4Corcept CORT ... ... 11 25.96 11.27 1003 11.76 -34.9CoreMrk s CORE .40 1.1 41 38.59 17.10 154 37.41 +18.5Corium CORI ... ... ...dd 13.93 7.17 1267 12.56 +30.7CorOnDem CSOD ... ... ...dd 59.18 33.57 320 48.58 +37.5CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 46.45 31 54.46 +2.9CorvusPh n CRVS ... ... ...dd 15.21 6.81 70 7.85 -24.2Costco COST 2.28 1.0 31 245.16 159.47 2216 226.40 +21.6CountrP rs CPAH ... ... ...dd 7.30 1.92 12 2.08 -35.2tCountyBcp ICBK .28 1.2 12 33.94 23.90 10 22.97 -22.8CoupaSft n COUP ... ... ...dd 84.53 30.65 743 61.82 +98.0Covenant CVTI ... ... 28 35.19 23.51 124 25.09 -12.7CowenInc s COWN ... ... 41 17.99 11.63 1123 15.03 +10.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.05 -2.5Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 1 24.87 -.2CrackerB CBRL 5.00 3.2 17 179.12 141.63 317 157.94 -.6CraftBrew BREW ... ... 29 21.00 15.76 243 16.91 -11.9Cray Inc CRAY ... ... 55 28.60 17.90 133 20.29 -16.2CreditAcc CACC ... ... 19 467.26 277.20 116 404.91 +25.2CSVixST rs VIIX ... ... ...q 23.85 10.84 360 16.00 +35.8CSSilvCC SLVO .44e 6.6 ...q 8.20 6.40 21 6.64 -15.9CSGoldCvC GLDI .41e 5.0 ...q 9.32 7.90 10 8.26 -8.5CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 168 33.77 +43.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 60 52.53 +20.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 120 67.07 -24.3CrS Crd n USOI 2.39e 8.6 ... 33.00 23.97 27.80 +4.3Cree Inc CREE ... ... ...dd 51.78 30.78 1336 36.06 -2.9Cresud CRESY .45e 3.9 ... 23.69 10.74 167 11.46 -48.1Crinetic n CRNX ... ... ... 42.00 19.23 38 25.00 +2.0tCriteo SA CRTO ... ... 17 46.43 20.47 270 21.26 -18.3Crocs CROX ... ... ...dd 22.07 8.64 461 19.59 +55.0CronosGp n CRON ... ... ... 15.30 5.12 9584 8.11 +6.4CrssCtryHl CCRN ... ... 15 14.49 7.41 108 8.64 -32.3CrownCfts CRWS .32 6.1 16 7.54 5.00 5 5.24 -18.8CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 183 11.17 +30.0Ctrip.com s CTRP ... ... 14 51.91 30.38 5260 30.84 -30.1tCueBioph n CUE ... ... ... 17.99 6.24 153 6.13 -47.3CumbldPh CPIX ... ... ...dd 7.96 5.06 10 5.65 -23.2Curis rs CRIS ... ... ... 8.70 1.36 162 1.61 -54.0tCutera CUTR ... ... 20 56.05 19.95 327 19.91 -56.1Cyanotch h CYAN ... ... ...dd 5.78 3.08 4 3.27 -16.3CybrOpt CYBE ... ... ...cc 22.30 12.58 74 19.49 +29.9CyberArk CYBR ... ... 79 81.24 40.63 398 69.02 +66.8Cyclacel pf CYCCP .60 12.2 ... 7.40 4.90 4.90 -33.8Cyclacel rs CYCC .15p ... ...dd 2.25 1.14 81 1.30 -25.3CymaBay CBAY ... ... ...dd 15.59 7.63 310 10.13 +10.1CypSemi CY .44 3.6 20 18.87 11.75 11002 12.10 -20.6Cyren Ltd CYRN ... ... ...dd 3.79 1.63 42 3.31 +32.4CyrusOne CONE 1.84 3.0 96 69.01 43.49 1044 61.63 +3.5tCytRx rs CYTR ... ... ... 2.59 .68 266 .72 -57.4Cytokinetic CYTK ... ... ...dd 14.78 6.21 260 7.16 -12.1CytomX n CTMX ... ... ...dd 35.00 13.48 397 14.40 -31.8Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.49 .32 177 .37 -87.9Cytosorbnt CTSO ... ... ... 14.95 5.80 210 9.93 +52.8D -:DBV Tech DBVT ... ... ... 28.49 16.65 93 18.16 -26.2DD3 Ac un DDMXU ... ... ... 10.10 9.96 2 10.00 -.1DFB Hlt n DFBH ... ... ... 9.80 9.60 9.74 +.4DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.20 +2.0DHX Mda n DHXM .08 ... ... 4.00 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 51 6.70 4.90 2 5.10 -17.2DMC Globl BOOM .08 .2 ...dd 51.05 17.85 254 32.22 +28.6DNB Fncl DNBF .28 .8 16 38.30 30.40 2 35.50 +5.3tDSP Gp DSPG ... ... ...cc 13.80 10.96 41 11.26 -9.9DXP Ent DXPE ... ... 23 49.50 24.89 60 32.02 +8.3DailyJourn DJCO ... ... ...cc 257.70 213.85 1 239.50 +4.0Daktronics DAKT .28 3.8 32 10.55 7.14 116 7.40 -18.9DareBio rs DARE ... ... ... 3.59 .74 24 .89 -58.9DarioHlth DRIO ... ... ... 2.69 .85 19 1.04 -35.1DarioHl wt DRIOW ... ... ... .40 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 16 13.26 +43.2Daseke n DSKE ... ... ... 14.52 6.05 378 6.31 -55.8Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.27 23 4.95 -58.9Datawatch DWCH ... ... ...dd 14.20 7.70 244 9.35 -1.6DaveBuster PLAY .60p 1.0 19 67.05 37.85 516 58.15 +5.4DavidsT g n DTEA ... ... ...dd 5.35 2.20 420 2.36 -39.5DavSelFn n DFNL ... ... ... 25.62 22.25 47 22.79 -4.8DavSelEq n DUSA ... ... ... 26.54 22.01 190 23.04 -1.5DavSelW n DWLD ... ... ... 28.88 21.99 15 22.55 -14.1DawsonGeo DWSN .05p ... ...dd 8.40 4.09 56 5.52 +16.6Deciphera n DCPH ... ... ... 45.61 15.15 311 21.14 -6.7DelFriscos DFRG ... ... ...dd 18.85 6.70 241 7.00 -54.1DelTaco TACO ... ... 9 14.83 9.46 1546 11.01 -9.2DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 38 .62 -43.6DeltaTch h DELT ... ... ... 4.70 .68 83 1.01 -4.7DenaliTh n DNLI ... ... ... 25.79 12.32 340 14.72 -5.9Dennys DENN ... ... 26 17.75 12.09 232 14.42 +8.9tDentsply XRAY .35 1.0 ...dd 68.98 34.99 2984 35.19 -46.5Dermira DERM ... ... ...dd 31.42 6.98 357 12.26 -55.9DescSys DSGX ... ... 85 35.87 24.85 175 29.86 +5.1DestMatrn DEST .80 17.7 ...dd 6.84 1.88 84 4.52 +52.2sDest XL DXLG ... ... ...dd 3.05 1.45 182 3.03 +37.7Deswell DSWL .28 8.9 ...dd 3.64 2.41 5 3.14 +15.4Determine DTRM ... ... ...dd 2.34 .45 7 .50 -72.3DexCom DXCM ... ... ...dd 148.56 43.74 1071 125.66 +119.0DiamHill DHIL 7.00e ... 12 219.90 161.10 6 171.00 -17.3DiambkEn FANG .50 .4 20 140.78 98.57 1767 114.24 -9.5DianaCnt rs DCIX ... ... ...dd 28.48 1.01 1276 1.58 -61.1DicernaPh DRNA ... ... ...dd 17.98 4.91 390 12.98 +43.7DifferBr rs DFBG ... ... ...dd 6.89 .70 22 4.26 +348.4DiffusP hn DFFN ... ... ...dd 2.08 .31 190 .37 -68.8DigiIntl DGII ... ... 41 14.70 9.21 76 11.48 +20.2Digimarc DMRC ... ... ...dd 39.95 22.85 56 27.48 -24.0Digirad DRAD .22 16.2 ...dd 3.05 1.20 105 1.36 -47.2DigitalAlly DGLY ... ... ...dd 4.95 1.70 175 2.72 +2.6DigitlTurb APPS ... ... ...dd 2.59 1.12 152 1.28 -28.5DimeCBc DCOM .56 3.3 16 22.65 16.09 258 16.74 -20.1Diodes DIOD ... ... 24 39.31 26.09 255 28.35 -1.1DiscIncA DISCA ... ... 16 34.06 15.99 5259 30.94 +38.2DiscIncB DISCB ... ... 19 48.85 19.25 36.46 +47.0DiscIncC DISCK ... ... 14 31.39 14.99 2301 28.19 +33.2DishNetw h DISH ... ... 11 52.53 28.80 3227 30.25 -36.6Diversicre DVCR .22 3.7 16 12.06 5.25 6 6.00 -40.0DivrsRst h SAUC ... ... 2 1.87 .85 22 1.37 -14.4DixieGrp DXYN ... ... ...dd 4.30 1.40 2 1.57 -59.2DocuSign n DOCU ... ... ... 68.35 37.00 2771 40.32 +1.5DgssInt A n DOGZ ... ... ... 6.40 1.77 1 2.10 -64.4DollarTree DLTR ... ... 12 116.65 78.78 2985 83.02 -22.6DolphEnt hn DLPN ... ... ... 5.77 1.80 30 2.00 -44.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 290 17.30 -36.6DonegalA DGICA .57 4.2 24 18.25 13.20 15 13.62 -21.3DonegalB DGICB .50 3.9 25 15.91 11.52 12.85 -15.6DorchMin DMLP 1.74e 9.4 15 21.15 14.30 35 18.48 +21.6Dorman DORM ... ... 23 83.42 56.36 159 70.73 +15.7tDovaPh n DOVA ... ... ... 37.00 18.83 316 19.88 -31.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 43

DragVic n LYL ... ... ... 14.99 1.12 31 1.98 -54.6DrprOkw n DOTA ... ... ... 10.16 9.74 10.15 +3.8DrprOk wt DOTAW ... ... ... .90 .50 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .40 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.90 +3.5DropCar hrs DCAR ... ... ... 7.84 .31 320 .44 -89.2tDropbox n DBX ... ... ... 43.50 21.97 2889 22.35 -21.5DryShips s DRYS .14e ... 1 6.90 2.74 470 4.93 +39.7DuluthH n DLTH ... ... 38 35.67 15.13 101 28.46 +59.4Dunkin DNKN 1.39 1.9 31 77.13 53.68 1592 73.70 +14.3DurectCp DRRX ... ... ...dd 2.55 .76 324 1.01 +9.5Dynasil DYSL ... ... 7 1.60 1.13 3 1.15 -2.5Dynatronic DYNT ... ... ...dd 3.60 2.15 0 2.92 +1.2DynavaxT DVAX ... ... ...dd 23.85 10.35 1761 12.10 -35.3E -:E-Trade ETFC .56 1.2 17 66.46 42.56 5107 47.37 -4.4eBay s EBAY ... ... 13 46.99 27.24 12226 28.06 -25.6eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 42 25.41 -5.7EDAP TMS EDAP ... ... ... 4.25 2.07 48 2.80 -2.4eHealth EHTH ... ... ...dd 32.96 13.61 223 28.38 +63.4EMC Inc s EMCI .88 3.7 17 32.19 22.98 22 23.98 -16.4ENDRA n NDRA ... ... ... 5.88 1.55 954 4.36 -10.3ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 3 1.47 .73 33 .83 -4.6ESSA Bcp ESSA .36 2.3 24 16.80 14.16 64 16.00 +2.1EtfLonCanc CNCR ... ... ... 32.32 19.38 18 19.85 -16.5EtfAlpSmC SMCP ... ... ...q 27.84 23.29 1 23.67 -9.3EtfValidea VALX ... ... ...q 30.43 26.25 1 26.50 -8.6EVO Pay n EVOP ... ... ... 27.87 19.00 166 23.83 +25.3EXFO g EXFO ... ... ...dd 4.70 2.80 18 2.87 -34.0eXp Wrld n EXPI ... ... ...dd 19.72 10.89 253 11.20 -27.2EagleBncp EGBN ... ... 13 69.80 46.20 167 49.09 -15.2EagBcMT EBMT .37 2.3 14 21.95 14.20 3 16.35 -22.0EagleBkS rs EGLE ... ... ...dd 6.14 4.18 366 4.90 +9.4EaglFnB n EFBI .96 6.2 ... 19.50 15.50 15.57 -3.7EaglePhm EGRX ... ... 30 85.66 50.23 239 57.33 +7.3EstWstBcp EWBC .92 1.8 14 73.98 50.34 1251 51.76 -14.9EastrAcq n EACQ ... ... ...cc 11.25 9.45 1 10.49 +3.9EastAc wt h EACQW ... ... ... .91 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 10.78 +.5EasternCo EML .44 1.6 38 31.00 24.00 20 27.49 +5.1EastsDist n EAST ... ... ... 9.25 3.53 12 7.65 +89.8EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 99.98 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 17 89.10 54.80 275 56.10 -29.2EchoGLog ECHO ... ... 62 36.75 19.30 1043 26.07 -6.9EchoStar SATS ... ... 10 62.29 39.45 191 40.05 -33.1Eco-Stim h ESES ... ... ...dd 1.54 .14 710 .18 -85.4EcologyEn EEI .40 3.1 ...dd 14.45 10.25 2 12.70 +21.0EdgeTher h EDGE ... ... ...dd 17.77 .70 317 .76 -91.9Edgewater EDGW 1.15e ... ...dd 7.30 4.25 6 4.86 -22.1EdisonNat EDNT ... ... ... 11.63 4.56 15 6.22 +5.9EditasM n EDIT ... ... ...dd 45.02 20.29 781 26.23 -14.6sEdtechX n EDTX ... ... ... 9.60 9.55 18 9.70 +1.6EdtechX un EDTXU ... ... ... 10.50 9.75 26 10.02 -.1EducDev s EDUC .20 1.8 9 14.35 5.98 5 11.24 +18.6eGain EGAN ... ... ...dd 19.05 2.75 162 7.26 +38.3EidosThr n EIDX ... ... ...dd 24.75 8.89 203 11.93 -48.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 119 10.94 -21.6EksoBio n EKSO ... ... ...dd 4.77 1.02 120 2.08 -2.3ElPolLoc h LOCO ... ... ...cc 14.40 9.05 145 12.87 +30.0ElbitIm rs EMITF ... ... ... 3.23 1.90 1 2.19 -22.9ElbitSys ESLT 1.76 1.5 20 151.91 111.01 11 119.02 -10.7EldorRsts ERI ... ... 51 50.64 23.95 2145 39.37 +18.8ElectSci ESIO ... ... 7 27.72 14.00 1090 14.60 -31.9ElectroSen ELSE ... ... 29 5.24 3.42 1 3.51 -13.3electCore n ECOR ... ... ... 20.25 10.57 137 11.08 -44.2tElecVeh n SOLO ... ... ... 4.15 2.27 39 2.20 -8.3ElectArts EA ... ... 22 151.26 96.10 5579 98.64 -6.1EFII lf EFII ... ... ... 43.41 25.28 322 30.51 +3.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.22 +3.8tEloxxPh n ELOX ... ... ... 24.60 10.65 48 10.83 -5.0EltekLtd hrs ELTK ... ... ... 8.95 2.65 9 3.18 -22.1tEmclaireF EMCF 1.12 3.4 17 38.70 28.91 8 32.61 +7.4Emcore EMKR 1.50e ... 18 8.50 4.40 179 4.95 -23.3EmmisC rs EMMS ... ... 1 5.84 2.83 5 4.26 +21.0EmpirRst rs NYNY ... ... ...dd 30.98 6.71 24 7.95 -70.6EnantaPh ENTA ... ... 24 127.77 44.52 234 75.70 +29.0EncoreCap ECPG ... ... 7 52.00 25.86 478 27.11 -35.6EncorW WIRE .08 .2 13 58.70 40.96 66 42.12 -13.4Endo Intl ENDP ... ... 9 18.50 5.27 3676 16.63 +114.6sEndocyte ECYT ... ... ...dd 23.60 2.81 5429 23.70 +453.7tEndologix ELGX ... ... ...dd 6.72 1.35 1768 1.18 -77.9EndurIntl EIGI ... ... ...dd 10.95 6.95 924 8.50 +1.2Energous WATT ... ... ...dd 33.50 6.91 527 8.70 -55.3EngyFocus EFOI ... ... ...dd 3.46 1.28 15 1.45 -40.8EnrgyRec ERII ... ... ...cc 11.30 6.17 257 7.28 -16.8Enphase ENPH ... ... ...dd 7.60 1.26 1599 4.40 +82.6EnsignGp s ENSG .18 .5 27 40.64 21.67 175 37.70 +69.8tEnstarGp ESGR ... ... 25 236.15 175.31 51 177.74 -11.5tEntasisT n ETTX ... ... ... 13.70 6.54 70 6.38 -40.2EntegraFn ENFC ... ... 17 30.70 21.99 10 22.78 -22.1tEntegris ENTG .28 1.1 22 39.55 24.71 1994 25.37 -16.7EnteraBi n ENTX ... ... ... 7.60 4.11 1 5.58 -11.2EntBcpMA EBTC .58 1.8 16 44.14 26.96 8 31.40 -7.8EntFinSv EFSC .52f 1.2 12 58.15 40.47 129 41.86 -7.3Epizyme EPZM ... ... ...dd 21.40 7.74 677 8.43 -32.8ePlus s PLUS ... ... 22 107.25 67.65 42 85.01 +13.0sEquillium n EQ ... ... ... 14.95 9.21 153 14.97 +6.9Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 459 411.97 -9.1tEqtyBcsh n EQBK ... ... ... 44.30 31.66 53 33.52 -5.3Ericsson ERIC .13e 1.5 ...dd 9.45 5.84 26303 8.72 +30.5ErieInd ERIE 3.36 2.7 31 130.36 106.63 29 126.09 +3.5ErytechP n ERYP ... ... ... 30.56 6.63 12 8.12 -63.1Escalade ESCA .50 4.3 12 15.25 11.12 11 11.66 -5.2Esperion ESPR ... ... ...dd 82.68 33.06 1521 36.99 -43.8EsqFnHld n ESQ ... ... ... 29.45 15.64 16 23.23 +17.7EssaPh gs EPIX ... ... ... 7.34 2.00 5 2.97 -32.2Essendant ESND .56 4.4 ...dd 17.08 7.20 232 12.74 +37.4EstLab n ESTA ... ... ... 30.71 21.20 50 22.15 -10.5tEstreAm n ESTR ... ... ... 13.38 4.84 3 4.81 -44.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 53.25 15.27 1933 43.50 +112.7EuroTech CLWT ... ... ... 8.45 2.00 36 3.85 +16.3Euronet EEFT ... ... 26 120.12 70.67 347 111.19 +31.9Euroseas rs ESEA ... ... ... 3.87 1.08 1043 1.90 +11.6tEveloBio n EVLO ... ... ...dd 16.75 8.98 22 8.63 -46.9Ever-Glory EVK ... ... 7 4.50 1.96 2 3.70 +57.4EverQuo n EVER ... ... ...dd 22.09 11.53 100 11.80 -34.5Everbrdg n EVBG ... ... ...dd 63.00 23.87 266 51.01 +71.6EvrspnTc n MRAM ... ... ...dd 11.97 6.33 42 6.66 -11.2EvineLive EVLV ... ... ... 1.74 .76 235 1.08 -22.9EvofemBio EVFM ... ... ...dd 12.56 1.03 17 3.46 +77.4tEvogene EVGN ... ... ...dd 4.52 2.59 6 2.53 -17.5EvokePhm EVOK ... ... ...dd 4.09 1.85 30 2.35 +4.0Evolus n EOLS ... ... ...dd 39.50 6.75 249 14.06 +22.3EvolvgSys EVOL .44 25.9 5 5.85 1.67 12 1.70 -63.8ExOne XONE ... ... ...dd 12.50 6.16 179 6.91 -17.7ExactSci h EXAS ... ... ...dd 81.22 37.36 1681 63.63 +21.1ExelaTch n XELA ... ... ...dd 7.34 4.15 147 6.07 +17.9tExelixis EXEL ... ... 18 32.20 13.97 3570 14.64 -51.8ExlSvcHld EXLS ... ... 51 67.06 52.52 147 62.24 +3.1Expedia h EXPE 1.28f 1.1 54 153.69 98.52 4092 117.57 -1.8ExpdIntl EXPD .90f 1.4 21 78.16 56.45 1420 66.22 +2.4Exponent s EXPO .52 1.1 38 54.58 34.80 221 49.07 +38.0ExpScripts ESRX ... ... 12 97.22 58.23 3857 95.41 +27.8ExtendStay STAY .88f 5.4 34 22.44 15.73 1783 16.32 -14.1ExtrOilGs n XOG ... ... ...cc 17.42 7.77 6711 7.97 -44.3ExtrmNet EXTR ... ... ...dd 15.55 4.81 1319 5.21 -58.4EyePtPh EYPT ... ... ...dd 3.94 .93 515 2.27 +110.2tEyegatePh EYEG ... ... ... 1.38 .28 1132 .29 -73.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 12 4.05 -59.2Ezcorp EZPW ... ... 13 15.10 9.63 321 10.08 -17.4F -: F5 Netwks FFIV ... ... 23 199.71 118.08 1494 171.47 +30.7FAT Br n FAT .48 8.0 ...cc 13.99 5.54 23 6.00 -32.7FFBW n FFBW ... ... ... 11.79 10.30 22 10.81 -1.9FLIR Sys FLIR .64 1.2 33 63.88 43.47 798 55.37 +18.8FNCB Bc n FNCB .16 1.7 87 12.00 7.97 1 9.61 +3.9FRP Hldgs FRPH ... ... 16 67.70 41.90 23 48.94 +10.6tFS Bncp FSBW .56f 1.3 10 66.40 43.67 25 43.91 -19.5FSB Bcp n FSBC ... ... ... 18.50 16.01 0 17.00 FTD Cos FTD ... ... ...dd 11.76 2.16 46 2.44 -66.1FVCBkcp n FVCB ... ... 59 20.30 16.43 20 17.00 -15.0Facebook FB ... ... 28 218.62 145.60 21986 150.95 -14.5FalcMinrl FLMN .90 8.9 ...cc 11.70 9.47 441 10.06 +4.8FalcMin wt OSPRW ... ... ... .82 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 20 5.08 -22.4Fanhua FANH .90e 3.2 47 38.24 14.50 148 27.77 +28.4FarmerBrs FARM ... ... ... 35.05 23.60 36 24.81 -22.8FarmMer s FMAO .56 1.3 27 49.99 34.46 17 41.95 +2.8FarmersNB FMNB .32f 2.3 16 16.90 12.80 40 13.81 -6.4FaroTech FARO ... ... ...dd 70.20 37.30 83 49.56 +5.4Fastenal FAST 1.60 3.2 20 61.14 45.96 2748 49.31 -9.8FateThera FATE ... ... ...dd 16.94 3.80 1172 13.51 +121.1Fauquier FBSS .48 2.1 30 26.90 18.99 1 22.54 +2.9FedNatHld FNHC .32 1.5 19 26.76 12.84 29 21.38 +29.0FedlStAc n FSAC ... ... ...dd 11.00 9.65 6 9.99 +2.9FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 0 10.94 +6.7tFenncPhr n FENC ... ... ... 14.99 6.92 105 7.23 -27.8Ferrogl n GSM .24 3.9 12 17.61 5.77 583 6.10 -62.3Fibrocll rs FCSC ... ... ... 14.30 1.75 437 1.95 -39.1FibroGen FGEN ... ... ...dd 68.55 40.74 736 47.36 -.1FidD&D n FDBC .96 1.4 ... 75.00 35.50 2 67.60 +63.7FidNasdIdx ONEQ 2.29e .8 ...q 319.34 256.30 86 286.82 +5.8FidelSo LION .48 2.1 15 27.05 20.28 149 23.34 +7.1FidusInvst FDUS 1.56a 11.7 8q 16.94 12.63 49 13.28 -12.5FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 2 25.21 +.8FiestaRst FRGI ... ... ...dd 30.88 15.66 156 26.77 +40.9FifthThird FITB .72 2.8 7 34.67 24.10 10484 25.87 -14.7FifthT pf FITBI 1.66 6.1 ... 30.00 26.80 19 27.23 -4.551job JOBS ... ... ...dd 114.63 52.15 518 55.52 -8.8FnclInst FISI .96 3.5 14 34.35 26.48 60 27.44 -11.8Finisar FNSR ... ... ...dd 25.41 14.25 1224 16.43 -19.3FinjanH FNJN ... ... 2 5.54 1.66 298 3.63 +68.1FireEye FEYE ... ... ...dd 19.36 13.40 5757 17.37 +22.3FstBcpME FNLC 1.16 4.3 15 32.33 25.03 14 26.87 -1.3FtBcpNC FBNC .40 1.1 21 43.14 33.88 142 35.55 +.7FstBcMiss FBMS .20 .6 22 43.53 29.73 28 34.24 +.1FstBkNJ FRBA .12 1.0 17 15.00 11.15 16 11.95 -13.7FstBusey rs BUSE .80 2.9 18 33.25 26.61 134 27.37 -8.6FBusnFn s FBIZ .56 2.8 14 26.95 19.55 10 20.00 -9.6sFrstCap FCAP .92 2.2 18 47.40 35.07 4 41.25 +12.3FtChoBc n FCBP ... ... ... 33.50 20.81 20 22.00 -20.7FCtzBA FCNCA 1.60f .4 21 488.44 382.01 41 420.58 +4.4FCmtyBsh FCBC .84 2.5 19 36.09 25.85 51 33.33 +16.0FCmtyCp FCCO .40 1.8 17 26.25 20.33 22 21.69 -4.01stCnstBn FCCY .30f 1.5 14 27.00 16.15 21 19.51 +6.6FstDeF s FDEF .68 2.6 10 35.00 25.14 33 26.57 +2.3tFFnclOH FFBC .80 3.2 14 33.70 24.12 377 25.13 -4.6FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 61.86 43.05 247 56.87 +26.2FstFnIN THFF 1.02 2.3 15 53.05 40.75 36 44.70 -1.4FstFnNwst FFNW .32 2.2 16 21.82 13.13 15 14.51 -6.4FstFound s FFWM ... ... 19 20.43 14.00 301 15.73 -15.2FstGtyBc n FGBI .64b 2.9 ... 29.50 20.70 4 22.17 -11.3FsHawaii n FHB .96 4.0 ... 32.36 23.17 2085 23.76 -18.6FIntntBcp INBK .24 1.0 10 42.40 24.20 55 24.69 -35.3FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 25.35 -4.4FstIntBc A FIBK 1.12 2.7 19 47.05 36.00 258 41.63 +3.9FstMerch FRME .88 2.1 18 50.44 37.60 210 41.85 -.5FstMidIll FMBH .72f 2.0 16 42.46 30.01 67 36.11 -6.3tFMidBc FMBI .44 2.0 18 27.70 21.98 974 22.20 -7.5tFstNwBc n FNWB ... ... 39 18.35 13.72 59 13.97 -14.3FstSavFin FSFG .60 .9 15 80.01 54.57 2 64.50 +13.1tFstSolar FSLR ... ... 27 81.72 42.40 2488 43.52 -35.51stSource SRCE 1.00 2.2 16 59.33 39.93 121 45.41 -8.2FTNDXTc QTEC .58e .8 ...q 83.42 68.60 367 71.58 -.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 190 27.47 -6.4FT RisDv n SDVY .11e .6 ... 22.04 19.18 19.19 -8.6tFT AsiaPc FPA 1.01e 3.7 ...q 38.10 27.70 6 27.55 -22.9FT Europe FEP .65e 2.0 ...q 42.49 32.90 173 33.33 -14.7FT LatAm FLN 2.01e 10.6 ...q 23.23 17.33 4 19.02 -6.9FT Brazil FBZ 1.62e 12.3 ...q 17.67 10.42 29 13.13 -15.4tFT China FCA .68e 2.8 ...q 34.79 24.43 1 24.29 -18.2FT Japan FJP .77e 1.5 ...q 63.38 51.09 15 51.89 -13.4FT SKorea FKO .59e 2.6 ...q 32.08 22.27 22.27 -24.6FT DevMkt FDT .96e 1.8 ...q 67.22 51.44 196 52.04 -16.6 FT EmMkt FEM .64e 2.8 ...q 31.32 22.65 185 23.01 -17.5FT Germny FGM 1.04e 2.5 ...q 55.51 39.96 7 40.84 -20.2FT Canada FCAN .29e 1.3 ...q 27.35 22.12 1 22.22 -16.2FT UK FKU 1.57e 4.5 ...q 43.39 34.25 1 34.53 -13.4FT Switzld FSZ .78e 1.7 ...q 56.74 44.18 42 44.72 -15.2tFT HKong FHK 2.82e 8.6 ...q 46.25 32.86 1 32.75 -22.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 5.1 ...q 47.47 32.11 47 32.64 -24.7tFTDvMkSC FDTS .97e 2.7 ...q 48.51 36.31 20 36.27 -18.3FT EurzAlp FEUZ .50e 1.4 ...q 48.43 36.16 5 36.73 -16.3FstT BICK BICK .34e 1.4 ...q 33.60 24.27 28 24.90 -17.5FtTrInOp n FCEF .36 1.8 ... 23.93 20.04 4 20.49 -7.0FtTrMun n MCEF ... ... ... 19.04 17.04 1 17.11 -8.7FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.42 613 48.62 -4.2tFTNsdGrid GRID .19e .5 ...q 53.73 41.69 5 41.73 -18.2FTMltAInc MDIV 1.20e 6.7 ...q 19.45 17.60 72 17.96 -5.5FTNsqTDv TDIV .86e 2.4 ...q 38.86 33.25 296 35.35 +.4FTLwDOpp LMBS 1.41 2.8 ...q 52.03 50.79 423 50.84 -1.5tFT BuyInc FTHI .96 4.4 ...q 24.00 21.53 12 21.75 -6.7FT StratInc FDIV 2.34 5.0 ... 52.20 46.89 14 47.00 -8.1FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 125 21.65 -6.1FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 858 59.95 -.1FT RisDiv RDVY .40e 1.4 ...q 32.00 27.97 151 28.86 -3.4FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 107 28.36 -1.0FT DWF5 FV .18e .7 ...q 31.80 26.22 410 27.03 -2.0FT SPIntDv FID .86e 5.3 ...q 19.83 16.05 1 16.17 -13.2FT AmIndR AIRR .08e .3 ...q 28.70 22.55 17 24.38 -11.1FT AI Rob n ROBT .07p ... ... 32.86 27.34 39 27.89 -3.0FT US Eq RNDV .35e 1.7 ... 23.04 20.40 3 20.78 -4.2FT SmCap RNSC .22e 1.1 ... 23.70 20.00 2 20.90 -2.9FT MdCap RNMC .19e ... ... 23.12 20.19 5 20.41 -6.0FT LgCap RNLC .18e ... ... 23.27 20.66 6 21.13 -3.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 46.18 1 46.62 -10.7FTNsTrn ef FTXR .33e 1.4 ... 27.65 23.07 1 23.25 -10.3FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7tFTNsSem ef FTXL .14e .5 ... 36.21 25.53 32 26.02 -14.1FsTrNsRt ef FTXD .82e 3.5 ... 25.05 19.43 0 23.30 +8.6FTNasPh ef FTXH .51e 2.3 ... 23.94 19.28 2 21.85 +2.1FTNsOil ef FTXN .37e 1.7 ... 26.12 18.49 12 21.23 +.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.45 -6.4FTNsBk ef FTXO .40e 1.6 ... 32.44 24.63 675 25.29 -13.9FTDorW n FVC .17e .7 ... 29.78 24.40 189 25.08 -2.3FT DWInt IFV .32e 1.8 ...q 24.24 17.73 230 18.07 -18.8FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 10 36.14 -14.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 49.54 -1.9tFT RivAsia RFAP 1.14e 2.2 ... 64.93 51.31 7 51.04 -15.7FT RivDev RFDI 1.09e 2.0 ... 68.99 54.17 103 54.84 -14.4FT RvfrDyE RFEM 1.12e 2.0 ... 79.04 55.15 14 55.91 -20.6FT RivEur RFEU .95e 1.7 ... 70.58 55.16 19 55.95 -14.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 49.52 -4.0FTCapStrn FTCS .59e 1.1 ...q 55.99 48.51 212 51.37 +.7FTN100ExT QQXT .14e .3 ...q 53.48 45.69 25 48.04 -1.2FsTrGrEn QCLN .08e .4 ...q 21.73 17.61 12 17.98 -11.4FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 2 32.21 -2.7FstTrDrcy ef DWPP .27e 1.0 ... 30.85 27.15 3 27.94 -2.9FTCloudC SKYY .13e .3 ...q 57.07 42.70 312 51.55 +12.4FTNdqAuto CARZ .88e 2.7 ...q 45.00 32.23 1 32.80 -22.3FT EurE n FPXE ... ... ... 19.49 17.96 0 17.98 -7.7tFT GblAg rs FTAG .38e 1.6 ...q 29.98 23.24 0 23.19 -17.6FT GblNRs FTRI .45e 3.8 ...q 13.25 11.67 1 11.80 -4.7FT Cybersc CIBR .03e .1 ...q 28.92 21.41 498 24.89 +7.6FTIntlIPO FPXI .28e .9 ...q 39.87 30.55 1 30.85 -12.8FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 298 47.91 -.3FTTactHY HYLS 2.64 5.6 ...q 49.11 47.00 267 47.13 -3.0FT GlbCmd FTGC .26e ... ...q 21.88 19.14 148 19.66 -5.1FT MgdMu FMB 1.35 2.6 ...q 53.82 51.76 55 51.81 -3.2FTNDXEq QQEW .27e .5 ...q 64.33 55.43 34 57.45 -.9FT NsdABA QABA .75e 1.6 ...q 58.63 45.74 71 47.19 -10.0tFTSmartph FONE .86e 1.9 ...q 55.89 44.41 50 44.45 -14.8tFstUSBcsh FUSB .08 .9 27 14.38 9.53 12 9.00 -29.7FstUtdCp FUNC .36 2.1 17 24.32 16.60 10 17.52 +.7First LI s FLIC .60 3.1 8 33.50 19.16 74 19.38 -32.0FsthdTech SVVC ... ... ...q 17.74 7.82 23 14.51 +61.9FstSvc n FSV .54 .7 40 90.21 62.90 30 74.44 +6.5Fiserv s FISV ... ... 37 82.79 60.19 2126 78.89 +20.3FiveBelow FIVE ... ... ...cc 136.13 54.71 750 112.16 +69.1FivePrime FPRX ... ... ...dd 47.63 11.93 381 12.52 -42.9FiveStar FVE ... ... ...dd 1.80 .72 5 .75 -50.0Five9 FIVN ... ... ...dd 49.50 22.51 666 36.32 +46.0Flex Ltd FLEX ... ... 11 19.71 10.88 7437 10.91 -39.4FlexPhm n FLKS ... ... ...dd 8.98 .39 838 .47 -86.5FlxGlbImp ESGG ... ... ... 101.95 90.81 15 92.30 -2.8FlxUS Imp ESG ... ... ... 69.69 59.95 1 63.84 +.3FlxRAstAlo ASET ... ... ... 29.37 26.34 0 26.58 -7.5FlxUSQLgC QLC ... ... ...q 36.38 31.60 2 33.17 -.5FlxUSLgCp LKOR .41e ... ...q 55.13 48.22 16 48.27 -11.9FlxUSCpBd SKOR 1.24 2.6 ... 51.37 48.53 0 48.61 -4.5FlxDisDur MBSD .62e 2.7 ...q 23.94 22.69 23 22.84 -3.1FlexSh n FPAY ... ... ... 4.80 .68 384 .88 -76.8tFlexionTh FLXN ... ... ... 29.10 15.60 804 15.43 -38.4tFlexstl FLXS .88 3.2 ... 53.00 27.25 25 27.41 -41.4Fluent Inc FLNT ... ... ... 6.95 1.95 270 2.38 -45.9Fluidigm FLDM ... ... ...dd 8.62 4.45 183 7.32 +24.3FlushFn FFIC .80 3.8 15 31.45 20.34 93 21.03 -23.5Foamix FOMX ... ... ... 7.60 4.40 755 4.69 -22.0FocFin A n FOCS ... ... ... 49.52 35.01 89 40.25 +7.2Fonar FONR ... ... 10 33.90 21.10 32 24.25 -.4ForeScTc n FSCT ... ... ...dd 40.96 21.56 559 28.27 -11.4tForshtAut n FRSX ... ... ... 7.30 2.22 5 2.17 -46.2FormFac FORM ... ... 31 18.65 11.10 397 11.88 -24.1FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.38 -7.8tForrestR FORR .80 2.1 48 50.00 36.95 34 37.49 -15.2Forterra n FRTA ... ... 17 12.30 4.47 256 4.98 -55.1Fortinet FTNT ... ... ...cc 94.37 37.15 1786 81.10 +85.6FortressBio FBIO ... ... ...dd 5.54 .87 299 1.03 -74.2FortB pfA FBIOP 2.34 14.4 ... 24.80 11.90 2 16.24 -28.6FortySev n FTSV ... ... ... 16.86 12.16 66 12.46 -17.2ForMrII un FMCIU ... ... ... 10.14 9.95 2 10.13 +1.8ForwrdA FWRD .60 1.0 26 72.81 49.88 510 58.27 +1.4Forward h FORD ... ... 25 4.45 1.13 49 1.49 +21.1ForwdPh FWP 23.12e ... ... 6.70 1.63 40 1.87 -49.2Fossil Grp FOSL ... ... ...dd 32.17 5.50 1386 21.42 +175.7Foster FSTR .16 .9 ...dd 30.30 16.19 24 17.94 -33.9FoxFactory FOXF ... ... 38 73.10 33.20 332 52.39 +34.9Francesca FRAN ... ... ...cc 8.48 2.79 1189 3.15 -56.9FrankElec FELE .48 1.2 24 51.45 38.45 146 40.70 -11.3FredsInc FRED .24 9.4 ...dd 5.66 1.30 1385 2.55 -37.0FrghtCar lf RAIL .36 2.3 ...dd 20.14 12.53 26 15.38 -10.0FreqElec FEIM ... ... ...dd 11.38 7.30 13 10.62 +13.5Freshpet FRPT ... ... ...dd 40.58 15.05 268 36.96 +95.0tfrntdoor FTDR ... ... ... 49.92 35.74 827 35.00 -24.8Fronteo FTEO ... ... ... 23.31 10.81 0 15.55 +24.3Frontr rs FTR 2.40 52.4 ... 12.19 4.52 4606 4.58 -32.2FuelTech FTEK ... ... ...dd 1.83 .90 18 1.16 +3.6tFuelCell rs FCEL ... ... ...dd 2.31 .78 2612 .87 -48.9FulgentG n FLGT ... ... ... 5.56 2.73 5 3.54 -19.2FulingGbl n FORK ... ... ... 5.65 2.35 0 3.57 -9.6FullHseR FLL ... ... ...dd 4.10 1.99 32 2.73 -29.8FultonFncl FULT .48 3.0 17 19.55 15.05 1170 15.84 -11.5Funko n FNKO ... ... 99 31.12 5.81 283 18.84 +183.3FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 139 1.38 -66.9FuweiF rs FFHL ... ... ...dd 4.93 1.70 31 2.23 -24.1G -:GWilliFood WILC ... ... 22 7.36 5.20 3 6.95 -3.3G1Thera n GTHX ... ... ... 69.57 18.04 322 38.26 +92.8GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 963 46.25 -15.5GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 8 24.72 +8.7GDS Hld n GDS .46p ... ... 46.18 14.26 2217 23.99 +6.5GSE Sy GVP ... ... 13 3.85 2.75 3 3.08 -5.2GSI Tech GSIT ... ... ...dd 8.94 6.00 15 6.15 -22.7GSV Cap GSVC ... ... 5 9.39 5.17 85 7.00 +28.4GTY TchHl GTYH ... ... ...cc 10.25 9.75 9 10.17 +2.4GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 18 51.20 23.19 372 36.27 -1.7GTx Inc rs GTXI ... ... ...dd 25.60 1.32 589 1.64 -87.1GW Pharm GWPH ... ... ...dd 179.65 101.07 423 138.21 +4.7tGWG Hldgs GWGH 4.30e ... ...dd 13.10 5.60 4 5.84 -29.8GabMedM 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 11.33 102 14.57 +17.5Galapag n GLPG ... ... ... 122.28 84.13 238 97.04 +3.5GalectinTh GALT ... ... ... 9.49 1.28 259 4.45 +33.2GalmedPh GLMD ... ... 12 27.06 3.61 107 10.16 +11.0Gamida n GMDA ... ... ... Gam&Lsr n GLPI 2.72f 8.0 19 37.32 32.51 1387 34.15 -7.7GamngPtrs GPIC .12e ... ... 11.89 8.02 0 8.35 -25.7Garmin GRMN 2.12 3.4 20 70.77 55.22 1216 62.15 +4.3GarrisnCap GARS 1.12 14.0 8 8.95 7.77 21 8.02 -1.1Gemphire n GEMP ... ... ... 11.43 .83 158 1.29 -83.8tGencor s GENC ... ... 28 18.34 11.10 21 11.11 -32.9GenFin GFN ... ... ...dd 16.15 5.25 71 13.29 +95.4GenFin pfC GFNCP 8.90 8.4 ... 105.85 98.00 0 105.85 +5.4GenFin 21 GFNSL 2.03 8.0 ... 26.24 24.08 13 25.38 +.5GeneticT rs GENE ... ... ... 2.05 .75 56 1.22 +5.2GeniusBr n GNUS ... ... ... 3.53 1.89 21 2.16 -20.6GenMark GNMK ... ... ...dd 8.81 3.63 163 5.26 +26.1GenoceaB GNCA ... ... ...dd 1.52 .49 72 .67 -42.7Genomic GHDX ... ... ...cc 72.83 26.54 355 66.04 +93.1Genprex n GNPX ... ... ... 19.45 1.53 18 1.58 -66.4Gentex GNTX .44 2.2 12 25.41 17.80 2929 20.03 -4.4Gentherm THRM ... ... 46 50.30 30.18 890 40.53 +27.7GeospcT hs GEOS ... ... ...dd 17.03 9.18 37 11.71 -9.7GerABcp s GABC .60 1.9 17 38.88 30.39 36 31.22 -11.6GeronCp GERN ... ... ...dd 6.99 1.47 2563 1.56 -13.3Gevo rs GEVO ... ... ... 24.74 2.75 133 3.27 -72.3Gibraltar ROCK ... ... 17 49.10 29.50 145 36.06 +9.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 8 2.85 -6.3GilatSatell GILT ... ... ...dd 9.34 6.59 17 9.28 +20.0GileadSci GILD 2.28 3.3 8 89.54 64.27 9368 68.62 -4.2GlacierBc GBCI 1.04 2.6 21 46.28 35.50 407 40.15 +1.9GladstnCap GLAD .84 9.2 9 9.92 7.80 141 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.42 -1.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 110 18.70 -11.2GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.51 +.3Gladstn pfB GOODO 1.88 6.9 ... 28.99 25.34 5 27.29 +4.7GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 7 24.85 -4.1GladstInv GAIN .82a 8.1 14 12.26 9.00 175 10.11 -9.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 1 25.25 -1.4GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 9 25.29 +.6GladstLnd LAND .53 4.2 ...cc 13.98 11.36 44 12.71 -5.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 0 25.56 -1.2GlenBurnie GLBZ .40 3.4 26 13.55 10.55 0 11.75 +6.3GblBldT n GBT ... ... ...dd 68.05 29.96 1003 36.02 -8.5GblEagEnt ENT ... ... ...dd 3.52 .87 100 2.42 +5.7GlbIndem GBLI 1.00 2.8 25 49.91 31.78 12 35.33 -15.9GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.48 -1.5GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 5 25.47 -1.6GlSlfStor n SELF .26 6.3 ... 4.94 3.92 21 4.15 -10.0GlWatRs n GWRS .28 2.7 ... 10.99 8.40 19 10.54 +12.8GbXSpdvRE SRET 1.24 8.4 ...q 15.99 13.72 74 14.73 -5.2GblXSocM SOCL ... ... ...q 39.03 27.22 36 28.42 -13.7GbXNsChiT QQQC .07e .3 ...q 34.11 21.49 21 21.99 -28.8tGbX Auto n DRIV ... ... ... 15.78 12.86 54 13.01 -14.9tGblX SupDv EFAS ... ... ... 19.06 15.94 2 15.90 -12.2GblXYldco YLCO .51 4.5 ...q 12.77 11.36 19 11.44 -9.1GblX Rob n BOTZ ... ... ... 27.42 18.88 1641 19.15 -19.2GlbXCon ef KRMA ... ... ... 21.53 18.42 5 19.53 +.6GblXMilTh MILN ... ... ... 23.96 18.25 10 21.57 +12.0GbX Longv LNGR ... ... ... 22.79 18.69 2 19.58 +.7GlX Intrn n SNSR ... ... ... 21.41 16.88 55 17.23 -13.2GbX HlthW BFIT ... ... ... 19.91 15.95 0 17.91 +7.5GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 6 14.44 -5.6GlX Fintc n FINX ... ... ... 29.32 21.14 361 25.28 +15.2GlXCatholc CATH ... ... ... 36.54 31.28 78 33.41 +1.5GluMobile GLUU ... ... ...dd 7.80 3.02 19079 6.42 +76.4GlycoMim GLYC ... ... ...dd 26.05 10.41 394 11.93 -28.9Gogo GOGO ... ... ...dd 11.75 3.52 941 6.22 -44.9GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 2408 25.75 -13.6GolLNGPt GMLP 1.62m 11.3 ... 23.46 12.71 407 14.32 -37.2GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 7 25.58 -1.7GoldBull n DNJR ... ... ... 9.46 4.40 2 7.00 +47.6GoldenEnt GDEN ... ... 18 34.75 17.44 258 18.97 -41.9GoldenOc rs GOGL .40 5.2 21 10.05 7.00 125 7.71 -5.4GolubCap GBDC 1.28a 7.1 12 19.89 17.35 169 18.06 -.8GoodTimes GTIM ... ... ...dd 5.25 2.25 17 4.54 +71.3Goodyear GT .64f 3.1 7 36.07 19.37 5821 20.57 -36.3GoosehIn n GSHD ... ... ...dd 38.18 10.78 196 33.23 +111.0GoPro GPRO ... ... ...dd 10.70 4.42 3212 6.13 -19.0GordPoin n GRAQ ... ... ... 9.92 9.70 9.89 +2.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 10.22 +.7GovPrpIT GOV 1.72 17.1 17 19.05 9.16 3115 10.07 -45.7GovPrpIT46 GOVNI 1.47 5.9 ... 26.30 24.17 10 24.76 -4.2GrCanyEd LOPE ... ... 26 123.86 83.52 534 120.22 +34.3Gravity s GRVY ... ... 22 54.49 15.44 21 25.50 -46.0GrElCp hn GECC 1.00 12.2 ... 10.45 7.76 69 8.18 -16.9GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 3 25.30 -.6GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 2 24.93 +1.9GrElm hn GEC ... ... ... 4.40 2.88 15 3.42 -15.6GrLkDrge GLDD ... ... ...dd 6.39 4.15 71 5.58 +3.3GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 25 53.46 +3.5GreenBncp GNBC .40 2.3 13 25.15 17.04 231 17.55 -13.5GreenBrick GRBK ... ... 13 12.50 8.93 94 9.35 -17.3GreenPlns GPRE .48 2.7 88 21.90 15.25 1048 17.52 +4.0GrnP LP n GPP 1.90 12.6 8 20.25 14.40 17 15.06 -19.5tGreensky n GSKY ... ... ...cc 27.02 13.38 3532 13.44 -42.5GrCB NY s GCBC .40 1.2 24 38.00 28.66 4 32.08 -1.6GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.29 +1.7GreenlAc n GLAC ... ... ... 9.85 9.63 9.72 +.6Greenlight GLRE ... ... ...dd 22.85 11.08 238 11.43 -43.1Greenpro n GRNQ ... ... ... 22.70 2.53 1 6.34 -71.2GrdsmHld n GSUM ... ... ... 13.99 3.68 19 5.71 -37.6Griffin GRIF .40f 1.1 ... 46.50 33.95 10 35.56 -3.1GrifolsSA s GRFS .46e 2.5 ... 25.18 17.47 1196 18.45 -19.5GrinrdSh n GRIN ... ... ... 20.50 6.53 32 6.87 -59.6GritstOnc n GRTS ... ... ... 16.79 11.22 108 15.88 +11.5Groupon GRPN ... ... ... 5.99 3.06 4629 3.28 -35.7GpAeroCN OMAB 1.71e 3.4 20 58.10 37.45 71 49.75 +19.9GrpoFin GGAL .36e 1.5 ... 73.45 18.30 1277 23.35 -64.5GuarntyBc GBNK .65 2.6 15 35.20 23.72 222 24.85 -10.1GuarBcs n GNTY .60f 2.0 19 37.36 28.00 19 29.94 -2.3GuarFBc GFED .48 1.9 35 27.39 20.41 0 24.70 +10.6GuardntH n GH ... ... ... 44.25 27.04 380 35.14 +9.1GulfIsland GIFI .04 .5 ...dd 13.95 6.90 23 8.82 -34.3GulfRes GURE ... ... 2 1.77 .75 61 .92 -37.4GulfportE GPOR ... ... 5 14.42 8.11 3192 9.40 -26.3Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 20.14 +.3H -:H&E Eqp HEES 1.10 4.8 7 44.24 21.67 1187 22.90 -43.7HD Supply HDS ... ... 10 46.29 34.02 1360 37.11 -7.3HF Foods n HFFG ... ... ... 15.70 9.75 8 13.68 +38.7HL Acqui n HCCH ... ... ... 10.47 9.50 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.33 +2.6HL Acq rt HCCHR ... ... ... .45 .35 .39 +2.6HMN Fn HMNF ... ... 20 21.90 18.05 1 20.65 +8.1HMS Hldgs HMSY ... ... 75 33.85 11.01 297 30.06 +77.3HTG Mol h HTGM ... ... ...dd 5.83 1.71 366 3.75 +84.7HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.10 -.7HabitRest HABT ... ... 84 18.30 8.10 327 14.27 +49.4HackettGp HCKT .34f 1.7 19 20.61 14.55 82 20.00 +27.3Hailiang n HLG ... ... ... 88.92 18.37 14 61.95 +37.1HainCels lf HAIN ... ... ... 44.37 24.11 1041 24.67 -41.8HalladorE HNRG .16 2.5 7 7.98 4.79 94 6.33 +3.9HallmkFn HALL ... ... ...dd 11.69 8.62 21 11.22 +7.6Halozyme HALO ... ... 29 21.48 14.33 1341 15.20 -25.0HamiltnBc HBK ... ... ...dd 16.20 13.50 6 14.35 -6.8HamilLa n HLNE .85 2.3 38 54.59 26.51 179 37.22 +5.2HancJaf n HJLI ... ... ... 5.64 1.84 44 2.12 -59.5HancWhit HWC .96 2.4 14 56.40 38.94 491 40.34 -18.5HancWht 45 HWCPL 1.49 6.1 ... 26.67 24.42 11 24.54 -5.9tHanmiFin HAFC .96 4.9 11 33.10 18.01 760 19.52 -35.7Hanwha rs HQCL ... ... 24 9.70 5.40 131 9.66 +37.6HarbrOne n HONE ... ... 59 20.19 17.25 31 18.25 -4.7Harmonic HLIT ... ... ...dd 5.93 2.80 284 5.48 +30.5HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 90 6.70 2.95 113 4.52 +37.0HarvCapCr HCAP 1.14a 10.8 7 13.38 9.90 9 10.60 -3.3HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 1 25.18 -1.1Hasbro HAS 2.52 2.7 58 109.60 79.00 1417 93.50 +2.9HawHold HA .48 1.4 5 44.25 31.46 1339 33.65 -15.6Hawkins HWKN .88 2.5 18 42.85 30.55 23 34.70 -1.4HawthornB HWBK .40 1.8 18 24.88 18.37 9 22.76 +14.1HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.39 +4.9tHaynesIntl HAYN .88 3.1 ...cc 45.14 28.29 75 28.85 -10.0HlthCSvc HCSG .78 1.9 ... 56.20 35.04 1424 42.09 -20.2HlthInsInn HIIQ ... ... 34 63.13 18.45 550 44.84 +79.7HealthEqty HQY ... ... 87 99.99 42.92 674 85.33 +82.9HlthStrm HSTM 1.00e ... 63 31.86 21.15 154 26.55 +14.6HrtlndEx HTLD .08 .4 20 24.09 17.38 371 18.91 -19.0HeartFn HTLF .56 1.1 17 61.95 46.50 231 51.92 -3.2HeatBio rs HTBX ... ... ... 6.60 1.09 92 1.54 -59.8HebronTc n HEBT ... ... ... 3.40 1.20 3 1.27 -51.7HeidrkStr HSII .52 1.7 ...dd 45.29 20.55 223 30.27 +23.3HelenTroy HELE ... ... 16 134.26 81.10 322 124.15 +28.9HeliosM rs HMNY ... ... ... 4232.50 .01 46047 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 110 9.98 +27.8HemisMda HMTV ... ... ... 14.20 10.50 37 13.41 +16.1tHennesAd s HNNA .40 3.5 6 20.00 12.57 40 11.58 -30.0HSchein s HSIC ... ... 31 90.52 62.56 1591 81.35 +16.4HrtgeCo HTBK .44 3.1 17 18.10 13.67 152 14.21 -7.2HrtgeFn HFWA .60 1.9 23 37.40 28.46 228 32.29 +4.8HeritCryst HCCI ... ... 33 25.20 18.00 68 22.96 +5.6HernTher h HRTX ... ... ...dd 42.90 14.40 1400 27.13 +49.9tHerzdCrb CUBA .12e ... ...q 7.54 5.60 23 5.70 -20.3HeskaCorp HSKA ... ... 71 114.50 56.59 28 101.98 +27.1Hexindai n HX .40p ... ... 17.00 7.00 122 7.87 -28.8Hibbett HIBB ... ... 9 29.60 12.60 1853 16.45 -19.4HighSenLn SNLN .79 4.4 ...q 18.41 18.04 162 18.11 -.4tHighpwrInt HPJ ... ... 3 5.90 2.21 64 2.46 -33.5HghwyH HIHO .40e 10.3 ... 6.55 3.30 5 3.88 -7.7HimaxTch HIMX .10e 1.8 39 13.95 5.61 2314 5.70 -45.3HingmSv HIFS 1.44f .7 18 242.00 191.45 2 202.16 -2.3Histogen h HSGX ... ... ...dd 3.35 .50 11642 .75 -63.4Holl ysys HOLI .18e 1.0 8 28.35 16.00 217 18.61 -16.4Hologic HOLX ... ... ...dd 45.09 35.10 3565 38.98 -8.8HomeBLA HBCP .80f 2.0 18 48.47 34.12 17 39.36 -8.9HomeBcs s HOMB .48 2.6 17 25.38 18.09 1708 18.53 -20.3HmFdB LA HFBL .56 1.8 19 37.30 26.69 1 31.52 +12.1HomeStreet HMST ... ... 26 32.60 24.50 130 26.53 -8.4HometBk n HMTA .16 1.1 ... 16.50 10.85 6 14.21 +27.2HomeTrBc HTBI ... ... 25 30.00 24.20 62 26.37 +2.4HomolMd n FIXX ... ... ...dd 24.40 15.07 84 18.90 +1.3HookerFu HOFT .56 1.8 12 52.75 29.93 35 30.49 -28.2tHopeBcp HOPE .56 4.0 12 19.86 13.56 1277 13.85 -24.1HopFedBc HFBC .28 1.8 20 18.10 13.63 2 15.55 +10.3HorizBcp s HBNC .40 2.4 15 22.13 16.36 120 16.65 -10.2HorizPhm HZNP ... ... ...dd 21.25 12.55 2278 16.96 +16.2HorizTFn HRZN 1.20 11.9 9q 11.97 9.92 221 10.08 -10.2Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 147 23.59 -3.8HorzDAX DAX .60m 2.3 ... 34.00 25.24 2 25.75 -18.5Hortonwks HDP ... ... ...dd 26.22 15.50 1519 17.52 -12.9HospPT HPT 2.12 8.0 10 31.27 23.83 588 26.46 -11.4HostessBr n TWNK ... ... 19 15.40 10.18 1036 10.29 -30.5Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 10.85 5.10 628 6.45 -30.6HoustWC HWCC .12m 2.0 ... 9.32 5.20 47 6.05 -16.0HovnEn pf A HOVNP ... ... ... 8.47 4.04 4.11 -45.2HowardBcp HBMD ... ... 25 24.20 13.73 16 15.31 -30.4HuazhuGr HTHT ... ... 22 49.60 24.96 966 26.66 -26.2HubGroup HUBG ... ... 25 56.60 38.40 418 43.80 -8.6HudsonGbl HSON .20 12.9 ...dd 2.44 1.29 27 1.55 -31.1HudsonTc HDSN ... ... 1 6.98 .73 204 .79 -87.0HuntJB JBHT .96 .9 15 131.74 100.78 816 107.40 -6.6sHuntMar un HUNTU ... ... ... 10.90 9.85 13 10.16 +2.9HunterMar HUNT ... ... ... 10.08 9.68 0 10.05 +3.0HuntMar wt HUNTW ... ... ... .62 .25 .37 +22.9HuntBncsh HBAN .56 4.1 14 16.60 13.04 17823 13.59 -6.7HuntBcs pf HBANO 1.56 6.1 ... 28.68 25.05 25 25.41 -9.7HuntB pfC HBANN 1.47 6.0 ... 26.85 24.15 9 24.70 -5.1tStr 7handl n HNDL ... ... ... 25.98 22.92 6 23.06 -8.0Hurco HURC .44 1.1 14 50.50 38.30 13 41.79 -.7HuronCon HURN ... ... ...dd 51.70 32.05 66 46.87 +15.9HutChMd n HCM ... ... ... 42.25 25.76 169 29.77 -24.5HuttigBld HBP ... ... ...dd 7.59 3.08 26 3.39 -49.0Hydrognc HYGS ... ... ...dd 12.00 4.95 49 6.29 -43.3HyreCar n HYRE ... ... ... 6.50 1.95 77 2.14 -58.0I -: I-AMCap n IAM ... ... ... 11.94 5.95 0 11.05 +12.0I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .10 1 .20 -33.3i3 Vert n IIIV ... ... ... 25.50 13.79 177 21.10 +15.0IAC Inter IAC 1.36 .7 42 223.54 118.83 515 193.41 +58.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.78 2.80 43 3.11 -9.6ICC Hld n ICCH ... ... 73 17.25 14.54 15.25 -6.3ICF Intl ICFI .56 .8 23 82.25 50.10 91 73.79 +40.6ICU Med ICUI ... ... ...cc 321.70 180.45 120 257.74 +19.3tIClickInt n ICLK ... ... ...dd 11.40 3.01 164 2.81 -69.0ID Syst IDSY ... ... ...dd 8.05 5.37 14 6.20 -10.7IdexxLab s IDXX ... ... 63 256.22 146.09 579 210.78 +34.8IES Hldgs IESC ... ... 21 20.25 14.90 15 17.74 +2.8IF Bancp IROQ .25 1.1 26 25.04 19.21 1 22.12 +12.5tIFresh n IFMK ... ... ...dd 18.00 1.60 151 1.62 -87.5IHS Mark INFO ... ... 31 55.99 42.40 3086 50.89 +12.7II-VI IIVI ... ... 25 53.08 35.56 348 37.36 -20.4IMV Inc n IMV ... ... ... 7.21 4.50 2 5.49 -20.2INTLFCStn INTL ... ... 14 57.00 38.58 77 43.76 +2.9IPG Photon IPGP ... ... 21 264.11 126.57 653 133.31 -37.7iPass rs IPAS ... ... ... 7.39 1.31 110 1.74 -66.5iPicEnt n IPIC ... ... ... 17.00 5.70 2 5.86 -61.3tIQ US Lg n CLRG .08e ... ... 27.80 23.68 1 23.73 -6.2IQIYI n IQ ... ... ... 46.23 15.30 8009 22.55 +45.0IRSA Prop IRCP 1.86e 7.8 ... 64.68 22.35 24.00 -57.5IRhythm n IRTC ... ... ...dd 98.37 46.95 638 76.84 +37.1iRobot IRBT ... ... 35 118.75 55.77 1940 81.74 +6.6iShEMAsia EEMA 1.23e 2.0 ...q 81.27 59.54 36 60.60 -17.8iShTurkey TUR 1.10e 4.6 ...q 46.66 18.88 481 24.02 -44.7iShIntTBd s IGOV ... ... ...q 52.22 47.31 42 47.51 -4.8iShNewZea ENZL 2.01e 4.5 ...q 51.06 43.90 27 44.40 -6.5tiSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 3 80.38 -4.5iShSelDiv DVY 3.03e 3.2 ...q 102.54 91.67 541 95.63 -3.0iShGTimb WOOD .94e 1.4 ...q 83.88 64.80 34 66.60 -6.4iShEurFn EUFN .74e 4.1 ...q 25.85 17.94 2031 18.21 -21.9iShAsiaexJ AAXJ 1.30e 2.1 ...q 83.52 61.77 771 62.94 -17.5iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 3 27.33 -16.9iShGClnEn ICLN .33e 4.1 ...q 10.08 7.99 155 8.14 -12.7iShACWX ACWX 1.00e 2.3 ...q 53.74 42.93 1518 43.54 -12.8iSh ACWI ACWI 1.43e 2.1 ...q 77.54 67.21 4273 68.39 -5.1iSEafeSC SCZ 1.51e 2.7 ...q 69.19 55.06 1191 55.65 -13.7iShEMBd EMB 5.27e 5.0 ...q 116.86 104.91 3057 105.30 -9.3iShGnmaBd GNMA .75e 1.6 ...q 49.89 47.36 7 47.75 -3.5iSh7-10yTB IEF 1.96 1.9 ...q 106.63 99.60 3559 100.69 -4.6iSh1-3yTB SHY .52 .6 ...q 84.35 82.86 2680 83.08 -.9iShEurRE IFEU 1.46e 4.0 ...q 42.63 36.05 6 36.44 -11.5iShIntlRE IFGL 1.48e 5.4 ...q 31.77 26.99 116 27.29 -9.0iShEuroSC IEUS 1.08e 2.2 ...q 62.36 48.29 54 48.70 -15.8iShs SOX SOXX 1.55e 1.0 ...q 198.84 155.14 3051 158.89 -6.4iShIndia50 INDY .15e .5 ...q 39.29 31.13 251 31.57 -15.0iShNsdBio s IBB ... ... ...q 122.97 100.22 6732 103.99 -2.6iShMBS MBB 3.04e 2.4 ...q 107.01 102.04 434 102.58 -3.8iShBrUSIn s USIG ... ... ...q 56.23 52.75 234 52.86 -5.6iShIntTr s IGIB ... ... ...q 55.03 52.35 1025 52.50 -3.9iShShrtT s IGSB ... ... ...q 52.64 50.59 826 51.68 -1.1iSh3-7yTrB IEI 1.78 1.5 ...q 123.24 118.15 2100 118.91 -2.7iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 51.41 446 52.75 -4.8iSCorUSGr s IUSG .72e 1.3 ...q 62.57 51.09 482 57.18 +6.3iShShtTrB SHV .03e ... ...q 110.47 110.18 2977 110.42 +.2iShUSPfd PFF 2.13a 5.9 ...q 38.72 35.81 3494 36.22 -4.9iShCrShUS s ISTB ... ... ... 50.22 48.70 147 48.82 -2.0iShSCGrth IJT 1.54e .9 ...q 209.28 160.85 197 176.75 +3.9Iberiabnk IBKC 1.64 2.3 17 87.55 68.55 726 72.47 -6.5Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 0 26.52 -6.5Iberiab pfC IBKCO 1.65 6.2 ... 28.55 26.21 4 26.50 -5.7Icahn Ent IEP 7.00f 10.1 29 81.88 51.01 50 69.58 +31.3tIchorHld n ICHR ... ... 6 35.50 15.75 390 16.31 -33.7Icon PLC ICLR ... ... 35 155.33 101.22 532 135.82 +21.1IconixBrnd ICON ... ... ...dd 5.43 .17 1349 .18 -86.0IdealPower IPWR ... ... ...dd 2.85 .50 25 .52 -63.3Identive lf INVE ... ... ...dd 6.70 2.55 17 5.70 +70.7IderaPh rs IDRA ... ... ... 20.40 5.20 267 7.05 -58.2iKangHlth KANG ... ... 7 21.01 13.52 180 17.00 +7.6Ikonics IKNX ... ... ... 13.03 7.25 9.83 +30.7Illumina ILMN ... ... 77 372.61 198.21 1549 298.14 +36.5ImageSens ISNS ... ... ...dd 6.75 2.50 3 5.60 +89.8Immersn h IMMR ... ... 5 17.71 5.76 202 9.61 +36.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 44

ImmuCell ICCC ... ... 93 9.30 6.50 0 8.38 -4.7ImmuneDs IMDZ ... ... ...dd 5.50 1.39 400 1.46 -62.6ImunoGn IMGN ... ... ...dd 13.41 4.80 3297 6.18 -3.6Imunmd IMMU ... ... ...dd 27.33 8.68 2677 22.05 +36.4Immuron n IMRN ... ... ... 16.70 4.73 15 7.45 +40.8Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 77 2.89 +84.1ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 1907 55.28 +39.2Impinj n PI ... ... ... 36.50 9.95 240 18.32 -18.7sImprimisP IMMY ... ... ...dd 4.05 1.35 868 4.22 +148.2Incyte INCY ... ... ...dd 117.95 60.23 1880 64.29 -32.1IndBkMA INDB 1.52 2.0 20 95.00 66.85 119 75.91 +8.7IndBkMI IBCP .60 2.7 18 27.10 21.26 193 22.60 +1.1IndepBkTX IBTX .56 1.0 13 79.00 52.71 497 55.39 -18.1IndusAcq n INDU ... ... ...dd 11.74 9.68 3 10.21 +4.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.18 +11.3IndSvAm lf IDSA ... ... ... 2.70 1.45 7 2.01 +22.6IndLogis n ILPT .60e ... 72 24.70 17.21 469 22.20 -4.9Innera INFN ... ... ...dd 12.39 5.62 2328 5.87 -7.3InnityPh INFI ... ... ...dd 2.92 1.65 309 2.05 +1.0InaRx n IFRX ... ... 70 42.83 14.47 21 31.99 +52.7InfoSvcs III .20f 4.8 5 5.45 3.83 62 4.16 -.2InfrEnAlt IEA ... ... ... 11.27 8.25 49 10.66 +7.5InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 167 31.70 -8.4InnerWkgs INWK ... ... 20 11.53 5.90 185 7.14 -28.8Innodata INOD ... ... ...dd 1.54 .88 11 1.48 +8.8tInnophos IPHS 1.92 6.1 28 50.40 30.55 307 31.58 -32.4Innospec IOSP .88f 1.3 26 83.20 60.50 60 66.31 -6.1InnovBio rs INNT ... ... ... 50.50 3.43 191 4.42 -27.5MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.36 3 2.38 -19.0Innoviva INVA 1.00 6.6 15 17.99 11.47 937 15.11 +6.5Inogen INGN ... ... ...cc 287.79 94.02 428 190.97 +60.4Inovalon n INOV .12p ... ... 17.18 8.90 402 9.99 -33.4InovioPhm INO ... ... ...dd 6.30 3.64 911 5.01 +21.3Inpixon rs INPX ... ... ... 16.44 .10 9133 .24 -96.2InseegoCp INSG ... ... ...dd 4.49 1.26 292 3.55 +120.5InsightEnt NSIT ... ... 17 56.86 32.11 197 48.84 +27.6Insignia s ISIG .70e ... ...dd 2.40 1.03 18 1.75 +47.1Insmed INSM ... ... ...dd 33.94 14.41 969 15.61 -49.9InspEnt INSE ... ... ... 13.05 4.40 10 7.32 -25.3Insteel IIIN .12a .5 17 43.78 24.51 110 26.48 -6.5Insulet PODD ... ... ...dd 108.91 56.62 970 82.83 +20.0InsysTher s INSY ... ... ...dd 14.00 4.10 419 7.72 -19.8IntecPhm n NTEC ... ... ...dd 8.55 3.55 298 5.90 +14.6IntegLfSc s IART ... ... 71 67.50 41.51 471 62.59 +30.8IntgDv IDTI ... ... 48 47.45 26.96 2866 46.11 +55.1IntegMed n IMTE ... ... ... 44.00 1.85 1 6.92 +22.9Intel INTC 1.20 2.7 17 57.60 40.40 46903 44.31 -4.0Intellia n NTLA ... ... ...dd 35.99 16.33 882 20.00 +4.1IntParfum IPAR .84 1.4 38 67.50 41.30 86 58.70 +35.1InterceptP ICPT ... ... ...dd 133.74 51.05 406 89.68 +53.5InterDig IDCC 1.40 2.0 12 85.85 69.33 260 70.81 -7.0tInterface TILE .26 1.4 19 26.25 18.61 1015 18.12 -28.0Intergroup INTG ... ... ...dd 39.35 21.30 30.65 +28.6IntlnkEl n LINK ... ... 51 7.74 2.50 0 3.60 -31.0Intermolec IMI ... ... ...dd 1.98 .90 72 .99 -27.7Internap rs INAP ... ... ... 19.76 8.13 457 8.93 -43.2IntlBcsh IBOC .66 1.7 14 47.95 36.65 233 38.15 -3.9IntMonEx n IMXI ... ... ... 13.20 9.06 50 12.01 +21.1IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 35.12 217 36.86 -7.5IntrntGold IGLD ... ... ... 10.91 2.11 1 2.19 -74.1IntrntInitJ IIJI .12e 1.3 ... 12.50 8.90 2 9.28 +1.8IntrpDia rs IDXG ... ... 1 1.78 .77 122 1.28 +25.5IntersENT XENT ... ... ...dd 42.95 25.15 807 27.25 -15.9Intersectns INTX ... ... ...dd 3.11 1.29 8 1.65 -27.0Intevac IVAC ... ... 88 9.15 4.21 46 4.42 -35.5IntraCellu ITCI ... ... ...dd 25.82 13.93 313 17.06 +17.8Intrexon XON ... ... ...dd 20.49 10.26 1635 11.69 +1.5IntriCon IIN ... ... ...cc 76.80 10.40 202 43.50 +119.7Intuit INTU 1.88f .9 46 231.84 145.83 1337 207.66 +31.6IntSurg s ISRG ... ... 72 581.12 359.75 1105 492.92 +35.1tInBLDR As ADRA .72e 2.4 ...q 37.70 29.22 1 29.47 -14.7tInBLDR Dv ADRD .72e 3.5 ...q 25.31 20.61 7 20.59 -12.5InBLDR Em ADRE .60e 1.6 ...q 48.92 36.46 27 37.42 -13.3tInBLDR Eu ADRU .78e 3.9 ...q 24.65 20.20 1 20.04 -12.5In SCMatII PSCM .41e .9 ...q 57.10 45.51 0 45.51 -13.0InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 7 55.75 +5.5InOpYCmd PDBC ... ... ...q 19.48 16.66 720 18.11 +3.8InvMltStr LALT ... ... ...q 23.50 19.26 4 21.56 +1.5InvGDrChi PGJ .20e .6 ...q 50.87 31.58 25 32.77 -26.9InvDivAch PFM .50e 1.9 ...q 28.05 24.48 13 25.98 -1.8InvHiYlDv PEY .68 3.9 ...q 18.61 16.53 150 17.27 -3.0tInvIntlDiv PID .65e 4.4 ...q 17.38 14.75 204 14.76 -10.8tInvNsdMo DWAQ .06e .1 ...q 118.73 97.36 3 97.61 -4.9InvUtils PUI .63e 2.2 ...q 29.97 23.64 7 29.09 +4.5InvWtrRs PHO .18e .6 ...q 32.54 28.20 40 28.67 -5.3InvBuybk PKW .52e .9 ...q 63.49 54.56 61 56.65 -4.0InvNasIntn PNQI ... ... ...q 147.75 110.42 59 118.70 +2.6InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 149 127.24 -2.0InvBasMat PYZ .61e 1.0 ...q 75.26 58.06 3 58.83 -16.7Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 4 51.64 +2.7InvTechM PTF .26e .5 ...q 68.67 50.81 34 55.37 +5.1InvDWA M PDP .11e .2 ...q 60.23 49.44 127 52.55 +1.8InvInds PRN .19e .3 ...q 66.55 54.19 4 55.25 -9.4InvHlthcr PTH ... ... ...q 99.51 66.22 121 80.76 +12.1Inv Fincl PFI .14e .4 ...q 37.29 30.56 7 31.26 -11.0InvEngy PXI .69e 1.9 ...q 46.64 33.75 8 37.11 -6.0InvCnsStp PSL .67e 1.0 ...q 73.71 60.74 108 70.25 +7.9In1-30TrII PLW .72 2.4 ... 33.07 30.37 41 30.63 -6.6InSC InfoII PSCT .08e .1 ...q 89.80 71.36 14 74.06 -3.1InSC Ind II PSCI .40e .6 ...q 76.19 59.70 43 62.51 -3.1InSC HCrII PSCH ... ... ...q 145.25 88.83 144 122.30 +24.1InSC FinII PSCF .97e 1.7 ...q 60.55 50.44 13 52.51 -3.6InSC EgyII PSCE .14e 1.0 ...q 18.77 13.10 31 13.34 -13.4InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 8 80.78 +8.0InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 5 61.28 +.2PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.04 24.34 24.54 -1.4InKBWRg II KBWR .79e 1.6 ...q 61.23 47.65 31 49.25 -12.1InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 2 59.00 -.7InKbwReit KBWY 1.55 4.9 ...q 37.66 29.75 58 31.93 -9.8InKbwHiD II KBWD 1.48 6.9 ...q 24.26 21.08 56 21.47 -9.1In KBWBkII KBWB .58e 1.2 ...q 60.38 48.33 263 49.58 -9.9InIntByb II IPKW .29e .9 ...q 40.14 30.42 25 30.60 -18.6InGlbWtII PIO .34e 1.5 ...q 27.16 23.22 9 23.45 -10.0InGlGoldII PSAU .10e .6 ...q 21.02 14.29 11 15.70 -20.1tInGlbAgrII PAGG .74e 2.9 ...q 28.90 25.48 1 25.39 -7.2tIn IntlLB II IDLB ... ... ...q 32.01 26.76 2 26.71 -11.4tInDWATcR II DWTR ... ... ...q 32.23 26.39 5 26.62 -5.8InTactII DWIN 1.18 4.8 ... 27.36 24.17 4 24.46 -9.0In SmCMoII DWAS .07e .1 ...q 59.52 45.78 39 48.78 +.1InDWA MoII DWLV ... ... ... 34.27 29.41 4 29.85 -10.9InEmMomII PIE .12e .8 ...q 22.22 15.68 226 15.85 -22.9InDevMoII PIZ .26e 1.1 ...q 29.70 23.83 77 24.08 -12.8Investar ISTR .18f .8 23 29.90 20.35 15 23.97 -.4InvestBncp ISBC .36 3.4 16 14.69 10.27 2745 10.68 -23.1InvTitl ITIC 1.60a 1.0 13 221.88 156.00 4 160.90 -18.9tInVivoTh rs NVIV ... ... ...dd 37.50 1.99 463 2.05 -89.4IonisPhm IONS ... ... ...cc 64.90 39.07 1132 48.33 -3.9IovanceTh IOVA ... ... ...dd 19.90 6.60 4767 9.59 +19.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.58 29.29 37.95 +19.7iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.95 110 26.29 +73.5Iridex IRIX ... ... ...dd 9.60 4.28 26 5.40 -29.1IridiumCm IRDM ... ... 24 24.10 9.95 2957 20.21 +71.3Iridium pfB IRDMB 16.88 2.5 ... 817.58 355.05 20 663.99 +65.2IronwdPh IRWD ... ... ...dd 21.20 12.89 949 16.39 +9.3iShRUT P n AMCA .26e ... ... 29.02 25.28 13 26.70 -2.4iSh USD n SUSC ... ... ... 25.49 23.81 6 23.91 -6.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 3 24.46 -2.0iShExpoTc XT .14p ... ...q 39.15 34.14 305 34.80 -1.8iSh USA ESGU .92e 1.6 ... 64.77 55.55 16 59.08 +1.3iShHYlexOG HYXE ... ... ... 51.75 49.68 0 49.83 -2.4tiShFallAn n FALN 1.48a 5.7 ... 30.06 25.93 9 26.04 -4.1iSh Esg Eafe ESGD ... ... ... 72.49 59.43 28 60.16 -11.3iSh GlbImp SDG 1.18e 2.2 ... 62.84 53.85 54.58 -7.8iShCTotBd s IUSB ... ... ...q 51.16 48.50 191 48.61 -4.4iShCHGer HEWG .68e 1.8 ...q 30.35 24.75 262 25.33 -11.7iSh UAE UAE .63e 4.2 ...q 18.08 14.73 3 14.98 -10.8siSh Qatar QAT .66e 3.6 ...q 18.38 13.01 70 18.56 +14.6iShCmdSel COMT 1.89e 5.1 ...q 40.62 33.83 46 37.23 +2.4iShGblGld rs RING ... ... ...q 20.35 13.33 177 14.70 -21.8Isramco ISRL ... ... ...dd 135.05 92.00 0 111.30 +6.4Iteris ITI ... ... ...dd 7.88 3.62 66 4.10 -41.2IterumTh n ITRM ... ... ... 13.00 5.55 76 6.20 -51.8Itron ITRI ... ... ...dd 79.95 49.85 263 51.85 -24.0IturanLoc ITRN .96 2.9 18 38.00 29.25 19 33.66 -1.6IvyNxFoc 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 .80 288 1.56 -65.5J -:J&J Snack JJSF 1.80 1.2 24 161.82 125.98 61 155.95 +2.7j2Global JCOM 1.70f 2.3 26 91.58 70.27 325 73.36 -2.2JD.com JD ... ... 12 50.68 21.69 13303 22.56 -45.5JMU Ltd rs JMU ... ... ... 7.95 1.01 62 1.18 -76.9JackHenry JKHY 1.48 1.0 34 163.68 105.42 597 150.43 +28.6JackInBox JACK 1.60 2.1 20 108.55 75.09 336 75.72 -22.8JaguarHl rs JAGX ... ... ... 2.20 .40 354 .48 -32.1JkksPac JAKK ... ... ...dd 3.55 1.95 41 2.41 +2.6JRiverGrp JRVR 1.20a 3.1 26 43.48 32.17 119 38.37 -4.1JanusSmC JSML ... ... ... 51.25 34.99 168 39.39 +7.2JanSmMid JSMD ... ... ... 47.85 35.93 23 40.76 +5.0JanLTCar n OLD ... ... ... 27.56 21.60 2 25.64 +7.1JanObes n SLIM ... ... ... 40.01 27.34 2 33.42 +7.8JanOrgan n ORG ... ... ... 36.00 28.82 2 29.09 -15.8Jason Inds JASN ... ... ...dd 3.88 1.68 91 2.58 +8.9Jason wt JASNW ... ... ... .04 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 184.00 128.58 231 153.95 +14.3JensynAc n JSYN ... ... ... 11.50 10.10 9 10.53 +2.2JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .05 .25 -34.7JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 13 6.21 -27.7tJetBlue JBLU ... ... 11 23.08 15.78 4965 16.45 -26.4JetPay h JTPY ... ... ...dd 5.00 1.60 542 4.99 +96.5JewettCm s JCTCF ... ... 26 10.00 6.50 7 9.41 +25.5JohnsnOut JOUT .56f .8 16 107.36 59.13 32 74.25 +19.6JointCorp JYNT ... ... ...dd 9.64 4.12 14 7.50 +51.2JounceTh n JNCE ... ... ... 29.25 4.50 315 4.85 -62.0K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 390 27.29 +51.6KBL Merg n KBLM ... ... ... 10.69 9.68 5 10.07 +3.7KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 6 .38 +31.0KBL Mg un KBLMU ... ... ... 11.50 10.06 10.56 +3.9KBS Fash rs KBSF ... ... ... 15.00 2.03 9 3.59 -13.3KCAP Fin KCAP .40 12.5 ... 3.58 2.91 98 3.21 -5.9KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 2 25.07 -.1KEYW Hld KEYW ... ... ...dd 9.84 4.94 170 7.70 +31.2KLA Tnc KLAC 3.00f 3.4 12 123.96 85.89 1593 89.03 -15.3KLX EnS n KLXE ... ... ... 36.13 28.11 508 31.19 +4.0KVHInd KVHI ... ... ...dd 14.15 9.05 26 12.00 +15.9KaiserAlu KALU 2.20 2.3 34 119.66 90.93 172 96.98 -9.2Kala Ph n KALA ... ... ... 22.10 7.60 209 8.45 -54.3Kalvista rs KALV ... ... ...dd 23.97 7.73 170 18.95 +94.4Kamada KMDA ... ... ... 6.45 4.26 8 5.41 +13.9KandiTech KNDI ... ... ... 8.40 3.60 186 4.25 -37.5Karyophm KPTI ... ... ...dd 21.71 9.00 769 11.06 +15.2KayAnAc n KAAC ... ... ... 10.34 9.64 564 10.05 +3.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6sKayneAn un KAACU ... ... ... 11.18 9.85 19 11.50 +15.5KaziaTh rs KZIA ... ... ... 6.68 1.63 2 2.60 -18.2KearnyF s KRNY .16a 1.2 51 15.55 12.75 391 13.13 -9.1KellySA KELYA .30 1.3 22 32.31 21.44 90 23.24 -14.8KellySB KELYB .30 1.3 12 34.30 21.50 22.60 -20.7tKemPhm n KMPH ... ... ...dd 8.40 2.01 408 2.30 -43.2KY FstFd KFFB .40 5.1 33 9.78 7.40 1 7.87 -12.1KeryxBio KERX ... ... ...dd 6.69 2.78 1164 3.06 -34.2KewnSc KEQU .76f 2.6 16 38.80 24.56 4 29.00 +.1KeyTrn KTCC ... ... 14 8.60 6.74 10 7.00 +2.6Kforce KFRC .72f 2.1 26 43.51 19.60 114 34.31 +35.9KimballEl KE ... ... 18 22.30 15.75 64 18.27 +.1KimballInt KBAL .32f 1.9 17 20.32 15.40 85 16.43 -12.0KindredBio KIN ... ... ...dd 15.75 6.80 317 12.45 +31.7 KingldJw KGJI ... ... 1 2.50 .85 27 .97 -52.2Kingstone KINS .40 2.3 27 21.70 13.21 23 17.24 -8.3KingtoneW KONE ... ... ... 9.90 3.01 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 28 20.06 +3.0KinsaleCp n KNSL .28 .5 ... 64.97 41.40 42 58.53 +30.1Kirklands KIRK ... ... 28 13.48 8.55 234 9.59 -19.8KitovPh n KTOV ... ... ... 3.81 1.24 54 1.36 -40.4KitovPh wt KTOVW ... ... ... .85 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 9.25 43 9.56 -5.9KonaGrill KONA ... ... ...dd 3.60 1.55 12 1.87 +6.9KopinCp KOPN ... ... ...dd 3.95 1.95 233 2.23 -30.3KornitDig n KRNT ... ... ... 22.20 11.70 133 18.11 +12.1Koss h KOSS ... ... ...dd 4.69 1.40 5 2.70 -12.6KraftHnz n KHC 2.50 4.5 16 82.48 53.03 5698 55.98 -28.0KratosDef KTOS ... ... ...dd 14.94 8.90 841 12.62 +19.2KrystlBio n KRYS ... ... ... 24.89 8.03 47 19.86 +88.8Kulicke KLIC .48 2.4 43 28.71 19.49 347 20.01 -17.8KuraOnc n KURA ... ... ...dd 24.03 10.20 492 11.21 -26.7L -:tLCNB Corp LCNB .64 3.8 15 22.84 17.05 31 16.88 -17.5LF CapA n LFAC ... ... ... 10.10 9.55 9.63 LF CapA un LFACU ... ... ... 10.18 8.04 20 10.07 +.7LGI Homes LGIH ... ... 7 81.88 37.16 653 41.58 -44.6LHC Grp LHCG ... ... 44 103.79 58.65 191 91.61 +49.6tLKQ Corp LKQ ... ... 15 43.86 25.63 6766 26.60 -34.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 2.87 28 3.00 -81.0LPL Fincl LPLA 1.00 1.8 19 73.28 48.13 1132 54.30 -5.0LRAD h LRAD .04 1.4 ...dd 3.58 1.86 85 2.82 +13.3LSI Ind lf LYTS .20 5.0 18 8.88 4.01 62 4.04 -41.3LaJollaPh LJPC ... ... ...dd 41.36 14.65 1439 17.66 -45.1LakeShBc h LSBK .40 2.5 38 18.00 15.50 1 15.70 -8.5LakeldB LBAI .46 2.8 15 21.90 15.58 171 16.51 -14.2Lakelnd s LKFN 1.04 2.5 17 52.43 39.41 95 41.84 -13.7LakeInd LAKE ... ... 11 16.85 12.18 8 13.27 -8.8LamResrch LRCX 4.40 3.1 14 234.88 135.99 3127 142.56 -22.6LamarAdv LAMR 3.64 4.9 24 79.41 61.36 603 74.10 -.2sLancastrC LANC 2.40 1.5 38 162.83 115.81 233 159.57 +23.5Landcad n LCA ... ... ... 13.05 9.89 219 11.80 +18.7Landcad wt LCAHW ... ... ... .75 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 1 14.50 +37.8Landec LNDC ... ... 17 15.60 11.42 41 13.88 +10.2tLandBncp LARK .80b 3.0 28 29.48 27.01 9 27.00 -6.9LandmInfr LMRK 1.47 10.0 23 18.75 12.68 88 14.72 -18.7LandIn pfA LMRKP 2.00 8.3 ... 25.85 21.76 7 24.12 -4.6LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 2 24.31 -4.7LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 2 22.98 -5.2LandsEnd LE ... ... 15 31.15 10.55 372 15.62 -20.1Landstar LSTR .66 .7 22 128.70 94.80 847 99.94 -4.0Lantheus n LNTH ... ... 4 24.45 12.80 221 13.26 -35.2Lantronix LTRX ... ... ... 6.47 1.78 197 4.17 +106.4Lattice LSCC ... ... ...dd 8.90 5.05 1629 7.07 +22.3LaureatE n LAUR ... ... ... 16.99 10.46 422 15.23 +12.3Lawsn LAWS ... ... 9 36.90 21.00 31 30.51 +23.3tLazydays n LAZY ... ... 21 11.10 6.62 19 6.40 -42.3LeMaitreV LMAT .28 1.0 27 41.28 26.45 106 28.35 -11.0tLeapTh n LPTX ... ... ... 10.25 4.85 105 5.05 -19.1LegacyRes LGCY ... ... ...dd 10.54 1.07 561 4.30 +167.1LegacyTxF LTXB .88 2.3 16 47.18 35.16 316 37.78 -10.5tLM DevDvr DDBI ... ... ...q 31.49 27.40 1 27.20 -8.4tLM EMDvr EDBI ... ... ...q 35.60 27.53 1 27.58 -16.5LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 31 30.17 -4.3tLM Gl Inf n INFR ... ... ... 30.05 26.47 2 26.62 -9.7LM WstAs n WBND ... ... ... 24.98 24.82 1 24.88 -.1LM SC Qu n SQLV ... ... ... 31.00 25.69 26.82 -1.5LeisAcq n LACQ ... ... ... 9.75 9.55 9.73 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.30 9.30 10.30 +3.9LendgTree TREE ... ... ...dd 404.40 192.87 155 211.93 -37.8LevOneBc n LEVL .06e ... 58 30.79 25.51 7 27.18 -7.1LexiPhm rs LXRX ... ... ...dd 13.97 7.67 502 8.49 -14.1LexnFint n LX ... ... 62 20.00 9.11 123 9.95 -28.4LianlouSm LLIT ... ... ... 3.69 1.33 6 1.74 -.8LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 119 80.93 -4.8LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 669 80.89 -5.0LibExpA n LEXEA ... ... ... 56.82 35.89 542 41.28 -6.9LibExpB n LEXEB ... ... ... 50.51 39.17 40.29 -10.5LibtyGlobA LBTYA ... ... ...dd 39.73 23.59 2188 23.99 -33.1LibtyGlobB LBTYB ... ... ... 39.00 25.75 26.85 -24.5LibtyGlobC LBTYK ... ... ... 37.86 23.08 2994 23.46 -30.7LibLA A n LILA ... ... ...dd 24.00 17.23 338 17.42 -19.3LibLA C n LILAK ... ... ...dd 23.92 17.13 636 17.34 -18.9LibMSirA n LSXMA ... ... ... 48.57 38.60 593 39.90 +.6LibMSirB n LSXMB ... ... ... 49.94 38.62 43.21 -2.9LibMSirC n LSXMK ... ... ... 48.56 38.52 875 39.90 +.6LibMBrA n BATRA ... ... ... 27.93 21.35 45 25.41 +15.2LibMCFor FWONK ... ... ... 40.42 28.37 1434 32.77 -4.1LibMAFor FWONA ... ... ... 38.77 27.22 165 31.18 -4.7LibMBrC n BATRK ... ... ... 27.96 21.53 164 25.49 +14.7LibTripA A LTRPA ... ... ...cc 18.30 7.90 450 13.32 +41.3LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 62 65.35 41.45 600 64.66 +29.8tLifetimeBr LCUT .17 1.7 23 19.50 9.22 18 10.09 -38.8Lifevant rs LFVN ... ... ... 13.29 3.20 103 10.90 +129.0LifewayFds LWAY ... ... 9 10.45 2.01 95 2.71 -66.1LigandPh LGND ... ... 29 278.62 126.50 814 168.87 +23.3LightPath LPTH ... ... 46 4.10 1.65 72 1.83 -17.6Lightbrdg rs LTBR ... ... ... 4.80 .82 87 .89 -26.9Limbach n LMB ... ... ...dd 15.22 9.25 12 10.05 -27.3LimelghtN LLNW ... ... ... 6.05 3.69 1727 4.02 -8.8LimestBcp LMST ... ... ...dd 17.65 11.91 3 15.40 +7.5Limoneira LMNR .25 1.0 19 33.42 19.62 72 24.88 +11.1LincEdSv LINC .08 3.8 ...dd 2.54 1.49 11 2.09 +3.5tLincElec LECO 1.88 2.5 21 101.34 77.57 1257 76.17 -16.8LindbladEx LIND ... ... 70 15.88 8.66 85 13.34 +36.3Lindblad wt LINDW ... ... ... 1.85 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.01 1.03 41 1.31 -61.9LiqMedia g YVR ... ... ...dd 2.65 .96 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 96 19.19 +72.9Liquidity LQDT ... ... ...dd 8.00 4.34 72 5.97 +23.1Littelfuse LFUS 1.72f 1.0 35 238.11 167.38 291 171.22 -13.4LivaNova n LIVN ... ... 39 131.54 72.30 638 114.50 +43.3tLiveOakB n LOB .12 .6 8 32.95 20.01 700 19.27 -19.2LiveVent rs LIVE ... ... ...cc 26.50 6.53 5 7.14 -55.3LiveXLve n LIVX ... ... ... 11.11 2.52 33 2.85 -28.8LivePrsn LPSN ... ... ...dd 27.40 10.80 433 21.20 +84.3tLogicBio n LOGC ... ... ... 12.91 7.61 96 7.98 -30.6Logitech LOGI .63e 1.8 26 49.96 32.66 320 35.25 +4.8tLogMeIn LOGM 1.20 1.6 69 134.80 76.26 1544 75.84 -33.8LoneRs n LONE ... ... ... 11.24 3.13 104 7.80 +96.5LongAcq un LOACU ... ... ... 10.99 10.00 10.20 +.7LongAcq rt LOACR ... ... ... 4.40 .39 3 .58 +45.0LongevAc n LOAC ... ... ... 9.65 9.65 9.65 LoopInd n LOOP ... ... ... 19.00 8.01 11 9.52 -34.3LoralSpac LORL ... ... ...dd 49.50 36.85 50 43.05 -2.3Lovesac n LOVE ... ... ... 28.88 16.46 127 17.86 -25.6LoxoOncol LOXO ... ... ...dd 208.95 71.45 325 152.80 +81.5lululemn gs LULU ... ... 62 164.79 59.93 1662 137.22 +74.6Lumentm n LITE ... ... 8 74.40 41.95 1738 55.53 +13.6Luminex LMNX .24 .9 36 35.37 18.62 162 27.34 +38.8LunaInn h LUNA ... ... ...cc 4.32 1.47 36 3.21 +32.3tLuthBur n LBC .13e 1.4 ... 13.60 9.29 228 9.30 -22.8M -: MACOM MTSI ... ... ...dd 41.44 13.48 1163 14.28 -56.1MAM Soft MAMS ... ... 26 9.42 6.73 3 6.87 -8.5MB Fncl MBFI .96 2.2 18 51.59 39.15 485 42.96 -3.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 13 24.89 -5.3MBT Fnl MBTF .40f 3.5 17 12.49 9.43 71 11.43 +7.8MCBC n MCFT ... ... 14 39.50 20.13 228 30.65 +37.9tMDC Pr gs MDCA .84 35.3 1 12.26 2.39 369 2.38 -75.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 489 3.35 +59.5MER Tel rs MTSL ... ... ... 6.45 .99 55 1.64 -22.5MGE Engy MGEE 1.35 2.2 28 68.05 51.05 58 62.33 -1.2MGP Ing MGPI .32a .5 42 99.73 61.83 203 69.72 -9.3MICT Inc MICT ... ... ...dd 1.94 .65 579 1.04 -7.1MKS Inst MKSI .80 1.1 11 128.28 67.83 693 72.95 -22.8MMA Cap MMAC ... ... 3 30.58 23.70 1 25.87 +6.5tMSB Fin MSBF .87a 4.7 ...cc 21.95 17.10 5 18.54 +4.2MTS MTSC 1.20 2.4 14 57.50 42.00 92 49.68 -7.5MTchAcq n MTEC ... ... ... 11.80 9.17 26 10.16 +5.6MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 11.45 +13.7MVB Fin n MVBF .12f .7 ... 20.40 14.65 15 18.07 -10.1MYOS MYOS ... ... ...dd 2.50 1.03 24 1.22 -10.0MYR Grp MYRG ... ... 21 40.81 28.93 44 31.99 -10.5Macatawa MCBC .24 2.2 19 12.92 9.52 48 11.15 +11.5MackFn MFNC .48 3.1 14 17.58 14.50 11 15.30 -3.8MacroGen MGNX ... ... ...dd 32.74 16.12 191 17.50 -7.9MadrigP rs MDGL ... ... ...dd 325.98 38.82 254 188.29 +105.1Magal MAGS ... ... ...cc 6.48 4.20 2 5.14 +1.6tMagellnHlt MGLN ... ... 15 112.25 62.98 224 64.17 -33.5Magenta n MGTA ... ... ... 16.33 8.59 48 9.20 -36.6MagicSft MGIC .29e 3.6 18 9.25 7.75 15 8.11 -3.2MagicJack CALL ... ... ... 8.70 5.55 74 8.11 -4.0MagneG rs MNGA ... ... ... 7.65 .13 5031 .24 -95.0MagyarBc MGYR ... ... 69 13.75 12.01 4 12.51 -2.3MaidenH MHLD .20m 6.0 ...dd 9.10 2.15 649 3.35 -49.2tMMyTrip MMYT ... ... ...dd 41.70 21.82 587 23.42 -21.5MalibuBoat MBUU ... ... 31 59.57 27.44 268 41.91 +41.0MalvernBc MLVF ... ... 11 28.20 19.08 33 19.80 -24.4MamEngy n TUSK .13p ... ... 42.30 16.58 141 24.98 +27.3ManTech MANT 1.00 1.8 18 68.11 45.32 156 55.60 +10.8ManhAssc MANH ... ... 28 62.39 39.10 867 44.90 -9.4ManhBrCa LOAN .48 8.1 14 8.00 5.68 39 5.95 +.1Manitex MNTX ... ... ...dd 13.26 7.28 60 8.43 -12.2MannKd rs MNKD ... ... ...dd 4.25 .98 2025 1.82 -21.6Mannatech MTEX 2.00f 10.5 22 22.40 13.50 1 19.00 +26.7MaraPat hrs MARA ... ... ... 10.03 .57 323 .64 -84.4MarchxB MCHX .50e ... ...dd 3.20 2.47 73 2.65 -3.8tMarinSft rs MRIN ... ... ... 15.45 2.81 21 2.87 -73.8MarPet MARPS .32e 9.4 11 4.85 2.83 4 3.40 MarinusPh MRNS ... ... ...dd 10.54 3.31 633 5.14 -37.0MarkerTh MRKR ... ... ... 13.55 2.58 221 6.81 +73.7MktAxess MKTX 1.68 .8 55 229.84 171.45 282 210.65 +4.4MarlinBs MRLN .56 2.0 16 31.95 20.26 17 27.44 +22.5MarIntA MAR 1.64f 1.5 25 149.21 106.96 3274 111.54 -17.8Marrone MBII ... ... ...dd 3.39 .85 219 1.63 +48.2tMartenTr s MRTN .10 .5 28 29.60 18.18 436 18.56 -8.6MartinMid MMLP 2.00 16.0 20 16.95 10.65 470 12.51 -10.6MarvellTch MRVL .24 1.4 22 25.18 16.53 16427 16.84 -21.6Masimo MASI ... ... 49 126.89 80.69 316 114.59 +35.1Match n MTCH ... ... 40 60.95 24.40 1972 50.72 +62.0Materialise MTLS ... ... ... 16.20 11.16 30 12.67 -.3MatlinPr n MPAC ... ... ... 10.37 9.70 2961 10.07 +3.2MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 151 20.04 +12.6Mattel MAT .60 4.3 99 19.21 12.21 4170 13.84 -10.0tMatthInt MATW .76 1.9 14 63.65 41.22 145 40.95 -22.4MaximIntg MXIM 1.84f 3.8 20 74.94 46.85 4521 48.13 -7.9MaxwellT MXWL ... ... ...dd 6.27 2.84 197 2.99 -48.1MaysJ MAYS ... ... 26 43.50 35.50 1 37.85 -3.0MazorRbt MZOR ... ... ...dd 76.56 41.60 607 58.04 +12.5McGrathR MGRC 1.36 2.9 7 68.79 42.98 83 46.72 -.6MedalFin MFIN .20 3.1 ...dd 7.25 2.09 136 6.35 +79.9MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 9 25.55 -4.8MedTrBill MTBC ... ... ...dd 5.49 2.11 161 4.81 +84.3MedTBill pf MTBCP 2.75 10.7 ... 28.29 22.21 30 25.64 +1.4MediCo MDCO ... ... ...dd 41.57 24.45 877 25.10 -8.2MediciNova MNOV ... ... ...dd 14.50 5.81 158 9.51 +47.0Medidata MDSO ... ... 81 88.87 59.60 938 71.70 +13.1tMedigus rs MDGS ... ... ... 12.70 2.92 34 3.03 -42.7MediWound MDWD ... ... ...dd 7.35 3.56 23 5.71 +28.3Medpace n MEDP ... ... 42 65.09 31.70 540 50.03 +38.0MeetGrp MEET ... ... ...dd 5.63 1.84 1385 4.28 +51.8MeiraGTx n MGTX ... ... ...dd 15.49 7.98 16 13.39 -10.7MelcoResE MLCO .32e 1.8 56 32.95 16.71 2274 17.37 -40.2Melinta rs MLNT ... ... ... 18.20 2.82 422 3.05 -80.7Mellanox MLNX ... ... 66 90.45 42.25 1800 72.77 +12.5MelroseBn MELR .34e ... 24 20.50 17.60 0 19.26 -3.7MenloTh n MNLO ... ... ...dd 39.86 5.40 82 5.77 -79.9Menus n MRUS ... ... ... 26.74 12.00 31 14.62 -24.6MercadoL MELI .60 .2 ...cc 417.91 217.06 600 297.59 -5.4MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 8.20 +36.7MercBank MBWM 1.00f 3.3 14 38.47 29.60 42 30.75 -13.1MercerIntl MERC .50 2.9 15 19.14 12.05 258 17.23 +20.5MerchBcp n MBIN .24 1.1 ... 29.15 16.27 14 22.68 +15.2MercSys MRCY ... ... 58 57.26 30.11 288 45.46 -11.5MeridBcp EBSB .20 1.3 21 21.85 15.25 323 15.71 -23.7tMeridnBk n MRBK ... ... ... 21.37 16.56 4 16.11 -19.4 MeridBio VIVO .50 3.2 26 17.10 13.53 201 15.79 +12.8MeritMed MMSI ... ... 61 66.34 36.21 529 61.29 +41.9MerrimP rs MACK ... ... 1 12.79 3.34 99 4.04 -60.6Mersana n MRSN ... ... ... 23.96 6.11 123 6.72 -59.1MesaAir n MESA ... ... ... 16.41 11.05 104 13.79 +17.4MesaLabs MLAB .64 .3 ...dd 224.95 122.35 27 183.12 +47.3Mesoblast n MESO ... ... ... 8.78 4.74 42 6.40 +9.6MetaFincl s CASH ... ... 15 39.33 22.94 297 23.55 -23.7Methanx MEOH 1.32 2.1 18 83.23 48.55 1376 63.69 +5.2Michaels MIK ... ... 8 27.87 14.82 2043 15.58 -35.6Microbot rs MBOT ... ... ... 18.75 5.08 8 5.38 -64.8Microchp MCHP 1.46f 2.3 64 104.20 61.27 8503 62.51 -28.9tMicronT MU ... ... 3 64.66 35.40 39380 36.78 -10.6Microsoft MSFT 1.84f 1.7 51 116.18 78.01 61538 108.30 +26.6MicroStr MSTR ... ... 22 151.23 121.24 103 123.25 -6.1Microvisn MVIS ... ... ...dd 2.55 .89 355 1.09 -33.1tMidPenn MPB .60 2.3 13 37.90 25.03 10 25.68 -22.4MidConEn MCEP ... ... ...dd 2.52 .92 42 1.16 -1.4Midatech n MTP ... ... ... 2.65 .45 14 .46 -44.7Middleby MIDD ... ... 20 138.89 98.06 386 110.72 -18.0MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 46.74 -3.0MdsxWatr MSEX .96f 2.1 28 49.00 33.96 27 46.04 +15.4tMidlStBc n MSBI .88 3.4 18 36.15 26.36 80 26.24 -19.2MidWOne MOFG .78 2.5 17 37.94 28.95 20 30.87 -7.9MillerHer MLHR .79 2.4 14 41.85 29.95 342 33.09 -17.4Mimecast n MIME ... ... ...dd 46.87 26.50 389 34.62 +20.8MiMedx MDXG ... ... 23 18.25 3.01 2345 5.34 -57.7Mind CTI MNDO .30e 13.3 10 2.55 2.08 27 2.26 -8.3Mindbody n MB ... ... ...dd 45.50 28.05 678 32.12 +5.5MinervaN NERV ... ... ...dd 12.95 4.80 155 11.02 +82.1tMiragen rs MGEN ... ... ... 10.70 4.08 160 4.06 -61.1MiratiTher MRTX ... ... ...dd 65.35 12.26 995 33.76 +85.0Misonix MSON ... ... ...dd 21.43 8.25 5 16.35 +73.0Mitcham MIND ... ... ...dd 4.57 2.86 5 4.02 +26.8Mitchm pfA MINDP 2.25 9.8 ... 25.50 22.50 6 22.87 -1.6MitekSys MITK ... ... 22 10.10 6.32 343 7.98 -10.8MitelNet g MITL ... ... ...dd 11.31 7.13 2727 11.00 +33.7MobileMini MINI 1.00 2.5 ...dd 50.40 32.40 315 40.15 +16.4MobileIron MOBL ... ... ...dd 5.71 3.43 228 4.29 +10.0ModMed n MMDM ... ... ... 10.24 9.72 10.09 +3.0ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.38 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 133 4.19 -58.2Moleculin n MBRX ... ... ... 3.34 1.03 281 1.22 -34.4Momenta MNTA ... ... ...dd 32.20 11.85 722 12.70 -9.0Momo MOMO ... ... ... 54.24 22.49 3676 30.69 +25.4MonakGp n MKGI ... ... ... 5.07 1.47 4 1.59 -68.0tMonarCas h MCRI ... ... 29 49.63 40.50 63 42.49 -5.2Mondelez MDLZ 1.04f 2.5 21 46.54 37.42 8490 41.00 -4.2tMoneyGrm MGI ... ... ...dd 15.90 4.20 323 4.22 -68.0MngDB A n MDB ... ... ... 85.25 24.62 1080 72.52 +144.3tMonPwSys MPWR 1.20 1.1 73 152.21 103.14 1017 108.43 -3.5tMonotype TYPE .46 2.6 42 26.75 17.73 194 17.78 -26.2sMonro MNRO .80 1.1 39 73.45 45.45 650 73.95 +29.9MonroeCap MRCC 1.40 10.9 9 14.80 12.18 82 12.81 -6.9MonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.25 0 24.85 -.4MonstrBv s MNST ... ... 34 70.21 47.61 3698 52.51 -17.0Mornstr MORN 1.00 .8 30 144.34 82.64 216 130.70 +34.8MoSys rs MOSY ... ... ...dd 2.23 .20 41934 .38 -65.7MotifBio n MTFB ... ... ... 11.52 7.90 2 8.42 -22.1MotifBi un MTFBW ... ... ... 4.60 2.49 4.40 +14.9MotorcarP MPAA ... ... 24 29.98 18.09 79 19.73 -21.0MotusGI n MOTS ... ... ...dd 10.66 3.75 140 4.18 -4.6MtnPDia g MPVE .04p ... ... 3.10 1.73 41 1.84 -33.1tMoxian n MOXC ... ... ... 4.00 .56 78 .54 -86.0MrCoopr rs COOP ... ... ... 20.04 7.22 618 14.25 +39.9MudrickC n MUDS ... ... ... 9.94 9.55 0 9.77 +1.9MudrcC un MUDSU ... ... ... 10.40 9.98 10.40 +4.0tMultiColor LABL .20 .4 13 89.70 51.27 90 51.24 -31.5tMustBio n MBIO ... ... ...dd 12.89 4.05 65 4.16 -65.3MutualFst MFSF .72 2.1 17 40.50 33.84 13 34.77 -9.8MySize n MYSZ ... ... ...dd 3.58 .57 148 1.04 +60.5tMylan NV MYL ... ... 9 47.82 30.44 4710 31.01 -26.7MyndAn wt MYNDW ... ... ... .86 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 29 1.37 -59.7MyoKard n MYOK ... ... ...dd 67.79 32.80 377 52.65 +25.1MyriadG MYGN ... ... 21 50.44 27.23 1005 42.89 +24.9N -:NBT Bcp NBTB 1.04f 2.9 15 41.88 34.05 95 35.60 -3.3NCS Mltst n NCSM ... ... ... 22.31 10.48 104 11.37 -22.9NETgear NTGR ... ... ...dd 78.30 44.20 385 56.21 -4.3NF EngSv NFEC ... ... ... 7.19 .86 29 4.33 +346.4tNI Hldg n NODK ... ... ... 18.03 15.72 24 15.70 -7.5NIC Inc EGOV .32 2.3 18 18.90 12.65 267 13.93 -16.1NICE Ltd NICE .64 .6 34 119.83 80.74 291 104.86 +14.1NII Hldg n NIHD ... ... ...dd 7.29 .22 1218 5.76 +1258.5nLIGHT n LASR ... ... ...cc 43.63 16.40 456 17.01 -36.9NMI Hldg h NMIH ... ... 13 24.50 13.35 267 18.75 +10.3tNN Inc NNBR .28 2.3 13 32.90 11.83 302 12.01 -56.5NV5 Global NVEE ... ... 27 92.75 40.01 75 78.31 +44.6NVE Corp NVEC 4.00 4.6 33 135.00 68.50 29 87.44 +1.7NXP Semi NXPI ... ... 27 125.93 71.03 6976 73.75 -37.0tNabriva n NBRV ... ... ...dd 6.94 2.09 466 2.09 -65.1NanoDim n NNDM ... ... ... 5.26 1.21 46 1.74 -43.3NanoString NSTG ... ... ...dd 18.86 5.87 159 14.26 +90.9NanoVib n NAOV ... ... ... 5.00 3.68 7 4.10 -12.4Nanomtr NANO ... ... 25 48.26 22.08 241 31.42 +26.1NantHlth n NH ... ... ... 4.05 1.24 135 1.55 -49.2NantKwst n NK ... ... ... 5.47 2.24 285 2.33 -48.1Napco NSSC ... ... 33 17.45 7.90 33 14.06 +60.7Nasdaq NDAQ 1.76 2.1 21 96.84 71.65 1788 83.59 +8.8Natera n NTRA ... ... ...dd 29.62 8.60 517 20.42 +127.1Nathans s NATH 1.00a 1.3 49 107.05 60.35 13 77.81 +3.1NatAmUnv NAUH .18 23.4 ... 1.87 .40 1141 .77 -45.8NatlBnksh NKSH 1.19e 2.7 22 49.75 37.55 10 43.45 -4.4NatlBevrg FIZZ 1.50e ... 29 127.32 83.78 162 99.12 +1.7NatCineM NCMI .68 7.9 86 10.94 5.09 516 8.63 +25.8NatlCmce n NCOM ... ... 18 48.60 35.02 61 36.54 -9.2NatEnrSv n NESR ... ... ... 14.38 9.51 21 10.39 +4.4NatEnSv wt NESRW ... ... ... .85 .45 .80 -2.4NatGenHld NGHC .16 .7 18 28.25 18.22 201 24.19 +23.2NatGnH pfA NGHCP 1.88 8.1 ... 26.18 22.69 4 23.03 -8.8NatGnH pfB NGHCO 1.88 8.1 ... 25.98 22.02 11 23.06 -8.0NatGnH pfC NGHCN 1.88 8.1 ... 25.84 22.28 6 23.14 -7.6NatGnH 55 NGHCZ 1.91 7.9 ... 26.08 23.80 2 24.29 -4.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 6 3.05 -7.6NatInstrm NATI .92 2.1 53 53.57 38.78 625 42.89 +3.0NatResrch NRC .68 1.8 73 42.85 26.35 18 37.10 -.5NSecGrp NSEC .20 1.4 9 18.17 12.69 14.55 -11.0NatlVis n EYE ... ... ...cc 46.63 27.19 645 41.03 +1.0NatWstnLf NWLI .36 .1 9 365.40 266.16 13 269.04 -18.7NaturlAlt NAII ... ... 9 12.15 9.15 11 9.55 -7.3NatHlTr n NHTC .56f 2.5 5 27.23 14.15 35 22.74 +49.7NaturesSun NATR .40 4.2 ...dd 13.80 7.55 26 9.45 -18.2NatusMed BABY ... ... 44 43.60 28.00 567 30.10 -21.2Nav43 JSM 1.50 7.5 ... 25.00 19.64 1 20.00 -15.9Navient NAVI .64 5.4 7 15.03 11.54 2016 11.93 -10.4NavgGp s NAVG .28 .4 21 71.45 45.80 115 69.29 +42.3NebulaAc n NEBU ... ... ... 11.52 9.65 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.10 +.8NektarTh NKTR ... ... 8 111.36 22.92 2654 36.77 -38.4Nemaura n NMRD ... ... ... 6.80 1.93 54 2.00 -65.2Neogen s NEOG ... ... 49 97.38 54.09 230 61.74 +.1NeoGenom NEO ... ... ...cc 15.63 7.08 1149 14.88 +67.9NeonTh n NTGN ... ... ...dd 16.23 5.75 120 5.98 -60.1Neonode rs NEON ... ... ... 12.30 2.41 18 2.59 -65.1NeosTher n NEOS ... ... ...dd 13.15 3.87 361 4.01 -60.7tNeovas grs NVCN ... ... ... 168.00 1.91 564 1.92 -96.8NeptWln g NEPT ... ... 9 5.14 .82 919 3.83 +62.3Net1UEPS UEPS ... ... 6 13.20 5.90 335 7.11 -40.2NetElem rs NETE ... ... ... 33.51 3.47 294 5.05 -54.6NetApp NTAP 1.60 2.1 29 88.08 43.24 3182 76.24 +37.8NetEase NTES 1.94e 1.0 7 377.64 184.60 903 199.49 -42.2Netix s NFLX ... ... ...cc 423.21 178.38 13263 312.87 +63.0NtScout NTCT ... ... 23 31.95 21.58 777 25.11 -17.5sNetSolTch NTWK ... ... 22 8.44 3.09 115 8.39 +78.2Neuralst rs CUR ... ... ... 3.09 .75 3588 .86 -50.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 46 1.16 -32.9Neurcrine NBIX ... ... ...dd 126.98 57.74 868 106.14 +36.8Neuronet n STIM ... ... ... 39.39 20.70 108 23.02 -17.1Neurotrpe h NTRP ... ... ... 11.93 3.97 19 6.51 -7.5NewAgeB n NBEV ... ... ... 9.99 1.30 4749 4.42 +103.7NewLink NLNK ... ... ...dd 10.41 1.94 250 2.02 -75.1NYMtgTr NYMT .80 13.1 8 6.54 5.35 1156 6.11 -1.0NYMtT pfB NYMTP 1.94 8.1 ... 25.50 18.66 1 24.07 -4.9NYMtT pfC NYMTO 1.97 8.3 ... 25.05 22.97 5 23.65 -3.5NYMtgT pfD NYMTN 2.00 8.6 ... 25.09 22.53 48 23.25 -5.8NewatrTc n NEWA ... ... ... 29.69 7.50 14 8.73 -7.0NewmrkGp NMRK ... ... 15 15.62 9.85 451 10.53 -26.7NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 4822 12.86 -20.7NewsCpB NWS .20 1.5 ... 17.70 12.70 861 13.03 -21.5NewtekBsn NEWT 1.74e 9.5 ... 24.24 16.07 115 18.27 -1.2Newtek 22 NEWTZ 1.88 7.4 ... 27.00 25.20 1 25.43 -4.1Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 2 25.40 +1.2Nexeo Sol NXEO ... ... ... 12.64 7.17 547 10.49 +15.3Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 12.75 +32.5NexstarM NXST 1.50 2.0 6 89.75 59.51 665 73.44 -6.1NextDec n NEXT ... ... ... 10.29 3.95 17 5.20 -37.5NxtGenHl NXGN .70 3.7 31 23.73 12.24 188 19.02 +40.1NichFncl h NICK ... ... 28 12.50 7.59 20 11.75 +33.5NicoletBc n NCBS ... ... 15 59.47 49.02 16 53.20 -2.8NightstTh n NITE ... ... ... 29.55 10.01 149 10.93 -16.7tNiuTech n NIU ... ... ... 10.20 7.14 512 6.56 -24.2Noodles NDLS ... ... ...dd 13.50 3.95 2896 9.29 +76.9Nordson NDSN 1.40 1.2 19 151.84 112.91 254 115.21 -21.3NorSys NSYS ... ... ...cc 8.08 2.77 1 4.41 +14.2tNorestB NBN .04 .2 17 27.75 18.85 58 20.41 -11.8NthnTech NTIC .48f 1.5 33 41.90 16.05 2 31.00 +25.3NorTrst NTRS 2.20 2.5 15 115.61 88.20 1124 89.60 -10.3NthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.68 65 25.00 -4.8tNorthdBc NFBK .40 3.0 18 18.39 13.54 205 13.23 -22.5Nthrim NRIM 1.08f 2.9 16 45.40 31.85 21 37.35 +10.3NwstBcsh NWBI .68 4.3 16 18.56 15.34 681 15.96 -4.6tNwstPipe NWPX ... ... ...dd 22.00 16.60 30 17.10 -10.7NorwdFn s NWFL .88 2.4 24 40.58 28.04 10 36.55 +10.8NovaLfstyl NVFY ... ... ...dd 3.10 1.27 30 1.32 -45.0NovaMeas NVMI ... ... 13 32.00 21.63 174 22.40 -13.5Novan n NOVN ... ... ... 6.69 2.27 21 2.37 -44.0Novanta NOVT ... ... ... 78.85 43.65 310 58.95 +17.9Novavax NVAX ... ... ...dd 2.75 .96 5917 1.83 +47.6Novelion rs NVLN ... ... ...dd 6.51 .92 393 1.04 -66.7NovoCure n NVCR ... ... ...dd 53.70 16.90 3519 33.64 +66.5NovumeS n NVMM ... ... ... 4.75 1.12 94 1.85 -59.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 17 3.40 -16.3NuCana n NCNA ... ... 82 32.00 9.32 32 16.33 +61.5NuVasive NUVA ... ... 41 72.41 44.62 360 62.95 +7.6NuanceCm NUAN ... ... ...dd 18.75 12.18 2282 17.05 +4.3Nutanix n NTNX ... ... ... 64.87 26.35 1758 38.26 +8.4NutriSyst NTRI 1.00 3.0 19 59.90 26.06 455 33.56 -36.2Nuvectra NVTR ... ... ... 25.17 7.60 140 19.35 +149.4NvNq100Dy QQQX 1.68 7.4 ...q 28.19 20.24 188 22.60 -6.7Nvidia NVDA .60 .3 39 292.76 180.58 23689 207.84 +7.4NxStageMd NXTM ... ... ...dd 28.75 22.70 288 27.89 +15.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 152 .94 -73.1NymoxPh NYMX ... ... ...dd 4.60 1.49 435 1.63 -50.6O -:O2Micro OIIM ... ... ... 2.40 1.30 28 1.62 -2.9OFS Cap OFS 1.36a 12.3 9 13.17 10.41 22 11.07 -7.0OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 4 25.14 +1.0OFS 25 n OFSSZ ... ... ... 20 24.63 tOFS Cred n OCCI 2.00 11.1 ... 19.00 18.00 15 17.95 -4.8OHA Inv OHAI .08 6.1 33 1.68 1.05 10 1.32 +14.8tOP Bancp n OPBK ... ... ... 14.10 8.99 206 10.15 -18.5OReillyAu ORLY ... ... 21 351.65 190.00 1955 324.55 +34.9OSI Sys OSIS ... ... 61 95.89 50.50 119 68.58 +6.5OakVlyBcp OVLY .26e 1.4 16 25.65 16.50 9 18.84 -3.6OaktrSpL OCSL .38 8.6 ...dd 5.91 4.17 675 4.43 -9.4OaktrSp28 OCSLL 1.53 6.3 ... 25.71 24.01 7 24.40 -3.2OaktStInco OCSI .62f 7.5 11 9.03 7.44 29 8.25 -1.8OasmiaPh n OASM .02p ... ... 5.70 .80 39 3.70 +320.5ObalonT n OBLN ... ... ...dd 9.91 1.46 43 1.97 -70.2ObsEva n OBSV ... ... ... 20.35 9.05 34 14.94 +53.1OceanBio OBCI .05e ... ... 5.08 3.26 7 3.70 -14.7OceanPw h OPTT ... ... ...dd 1.52 .46 142 .52 -52.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 45

vjOceanR rs ORIG ... ... ... 35.86 22.48 469 30.58 +14.1OceanFst OCFC .60 2.4 15 30.90 24.18 177 25.06 -4.5Oclaro OCLR ... ... 13 10.20 5.61 744 8.30 +23.1OconeeFed OFED .40 1.6 ... 30.49 23.55 1 24.78 -13.7OcularTher OCUL ... ... ...dd 8.28 3.30 540 5.39 +21.1OdonateT n ODT ... ... ... 32.00 14.06 55 15.83 -36.7OdysMr rsh OMEX ... ... ...dd 13.75 3.17 27 7.14 +89.4OfficeDpt ODP .10 3.9 7 3.85 2.00 4588 2.58 -27.1OhioValB OVBC .84 2.4 23 56.15 34.01 14 35.63 -11.8OhrPhar h OHRP ... ... ...dd 2.18 .15 451 .22 -88.1Okta n OKTA ... ... ...dd 75.49 24.93 1305 54.94 +114.5OldDomFrt ODFL .52 .4 30 170.22 109.69 1568 124.72 -5.2OldLnBc OLBK .40 1.4 15 35.72 27.18 48 28.63 -2.8OldNBcp ONB .52 3.0 21 20.95 16.36 923 17.09 -2.1OldPoint OPOF .44 1.7 20 33.90 24.07 1 26.50 -10.9OldSecBc OSBC .04 .3 14 16.30 12.15 114 13.82 +1.2OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 5 10.60 +1.6Ollies n OLLI ... ... 40 97.61 42.36 649 89.51 +68.1OlympStl ZEUS .08 .4 7 25.84 17.40 53 18.33 -14.7OmegaFlex OFLX .96 1.6 35 95.00 53.50 23 60.56 -15.2Omeros OMER ... ... ...dd 27.00 8.36 690 16.34 -15.9Omnicell OMCL ... ... ...cc 73.00 39.75 343 61.51 +26.8OnSmcnd ON ... ... 8 27.10 14.73 6093 15.34 -26.7OnTrack OTIV ... ... ... 2.94 .81 48 .85 -37.5OncoMed OMED ... ... ...dd 5.56 1.74 262 1.79 -56.3Oncobiolog ONS ... ... ... 1.70 .78 12 .90 -30.8Oncobi wtA ONSIW ... ... ... .13 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 2.95 118 2.77 -55.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 39.98 4.97 156 5.36 -76.2OncoSec rs ONCS ... ... ...dd 2.95 1.04 1157 1.78 +9.5OneGpHosp STKS ... ... ...dd 3.68 1.32 8 3.10 +29.7OneHorz rs OHGI ... ... ...dd 3.38 .16 5382 .21 -84.9180 DgrCap TURN ... ... ... 2.50 1.68 93 2.00 +1.5OneStopS n OSS ... ... ...dd 6.25 2.83 3 2.90 -40.61800Flowrs FLWS ... ... 19 15.00 8.85 194 10.79 +.8OneSpan OSPN ... ... 90 23.35 11.55 210 17.14 +23.3OpenText s OTEX .61f 1.8 18 40.31 32.05 415 33.71 -5.5OperaLtd n OPRA ... ... ... 15.62 6.35 294 7.01 -46.5OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.20 9.11 1 10.19 +1.7OpGn wt rs OPGNW ... ... ... 1.98 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.27 41 1.29 -72.4Ophthotech OPHT ... ... 1 4.50 2.16 239 2.40 -23.1OpiantPh n OPNT ... ... ... 48.00 12.75 67 18.70 -18.6OpkoHlth OPK ... ... ...dd 6.99 2.66 4233 3.42 -30.2OptiNose n OPTN ... ... ...dd 30.00 9.78 151 11.38 -39.8Optibase OBAS ... ... ...dd 9.50 7.43 8.75 +10.0OptCable OCC .08 1.6 55 6.40 2.20 20 4.97 +106.5OptimBk h OPHC ... ... ... 13.96 1.85 1 4.40 -6.4OpusBank OPB .43e 2.3 12 30.95 18.49 487 18.92 -30.7OramedPh ORMP ... ... ... 10.97 4.07 12 4.29 -52.3OraSure OSUR ... ... 30 22.22 12.86 267 14.56 -22.8Orbcomm ORBC ... ... ...dd 11.95 8.50 672 8.80 -13.6Orbotch ORBK ... ... 18 65.75 43.27 341 53.51 +6.5Organovo ONVO ... ... ...dd 2.09 .91 426 1.04 -22.4Orgenesis n ORGS ... ... ... 16.80 5.06 149 6.30 -54.5OrignAg rs SEED ... ... ... 15.89 4.99 196 6.68 -21.4OrigBcp n OBNK .13 .4 ... 42.31 27.41 77 34.76 -7.3OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 8 .93 +5.3Oritani ORIT 1.13e 7.4 11 17.70 14.89 182 15.21 -7.3OrrstownF ORRF .52 2.5 16 27.05 20.01 21 20.48 -18.9OrthoPed n KIDS ... ... ... 39.81 14.00 23 33.25 +73.3OrthoMed OFIX ... ... 77 61.98 47.51 222 57.44 +5.0OsirisTher n OSIR ... ... ... 11.93 7.30 13 10.15 -6.5Osmotica n OSMT ... ... ... 9.90 7.30 103 9.01 +10.6OssenInn rs OSN ... ... ... 8.90 1.76 52 1.94 -32.6Otelco OTEL ... ... 10 17.75 9.79 2 16.19 +21.3Otonomy OTIC ... ... ...dd 6.45 2.21 202 2.27 -59.1tOttawaBc n OTTW .20 1.5 50 14.85 13.51 1 13.10 -9.3OtterTail OTTR 1.34 2.9 22 49.75 39.00 85 45.53 +2.4OvaScience OVAS ... ... ...dd 1.64 .66 380 .75 -46.3Overstk OSTK ... ... ...dd 89.80 19.87 1253 21.14 -66.9tOvid Th n OVID ... ... ...dd 12.44 5.20 57 5.48 -44.5Oxbridge OXBR .48 40.7 2 3.75 1.00 80 1.18 -45.1Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 100 15.88 +13.7OxfordLn OXLC 1.62 15.8 ... 11.74 9.11 362 10.24 +1.9Oxford 23pf OXLCO 1.88 7.5 ... 25.60 25.14 10 25.23 -.7OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 4 25.50 +1.2OxfSqCap OXSQ .80 13.0 5 7.52 5.15 200 6.15 +7.1OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 7.15 1 7.90 -5.8PAM PTSI ... ... 47 70.00 27.85 10 52.86 +53.5PB Bncp PBBI .28f 2.5 ...cc 12.20 10.15 9 11.09 +3.2PC Cnnctn CNXN .34e ... 15 43.05 22.66 101 31.03 +18.4PC-Tel PCTI .22 4.9 ... 7.85 4.01 123 4.51 -38.8PCM Inc PCMI ... ... ...cc 25.23 6.90 127 17.80 +79.8PCSB Fn n PCSB .12 .6 47 22.34 18.14 55 18.50 -2.9PDC Engy PDCE ... ... ...dd 66.20 41.13 953 43.74 -15.1PDF Sol PDFS ... ... 23 18.48 7.56 109 7.95 -49.4PDL Bio PDLI .20 8.0 ...dd 3.55 2.25 1466 2.51 -8.4PDL Cmt n PDLB ... ... ... 16.95 13.16 9 13.60 -10.4PHI vtg PHII ... ... ...dd 13.95 7.11 5 8.77 -25.1PHI nv PHIIK .20 2.5 ...dd 13.39 7.11 96 8.12 -29.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 126 10.86 -15.2PLX Phr rs PLXP ... ... ... 9.10 3.05 9 3.50 -49.3PRA Grp PRAA ... ... 46 43.75 26.85 342 31.49 -5.2PRA Hlth PRAH ... ... 61 112.88 76.39 509 98.00 +7.6PRGX Glbl PRGX ... ... ...dd 10.30 6.93 63 8.11 +14.2PTC Inc PTC ... ... ...cc 107.44 59.40 3931 83.06 +36.7PTC Thera PTCT ... ... ...dd 52.95 14.87 704 36.07 +116.2PacWstBc PACW 2.40 6.2 12 55.86 38.40 2837 38.98 -22.7Paccar PCAR 1.12 2.0 9 79.69 54.76 2867 55.22 -22.3PacBiosci PACB ... ... ...dd 5.82 2.02 938 4.00 +51.5PacCityF n PCB ... ... ... 20.95 16.10 32 16.74 -16.2tPacEthanol PEIX ... ... ...dd 5.09 1.55 993 1.60 -64.8PacMerc PMBC ... ... 18 10.45 7.38 27 8.23 -5.9PacPreBc PPBI .15p ... 16 46.05 26.70 1048 27.96 -30.1PaciraPhm PCRX ... ... ...dd 52.60 26.95 415 46.18 +1.2PainThr rs PTIE ... ... ...dd 12.80 .81 728 1.17 -70.8PanASlv PAAS .14 1.0 22 18.75 13.97 2137 14.59 -6.2PangaeaL PANL ... ... 2 8.40 2.13 1 3.35 -9.0PapaJohns PZZA .90 1.7 22 69.93 38.05 507 52.59 -6.3PapaMurph FRSH ... ... 12 6.50 4.40 81 4.72 -12.3ParatekPh PRTK ... ... ...dd 23.25 7.64 861 8.05 -55.0ParingaR n PNRL ... ... ... 10.38 10.10 10.38 +2.7ParkCity PCYG ... ... 57 11.75 6.75 34 8.51 -10.9tParkOh PKOH .50 1.5 11 47.90 33.55 23 33.98 -26.1ParkeBcp PKBK .56 2.7 14 24.80 17.39 46 20.49 +9.7PrtnrCm PTNR ... ... 20 6.60 3.23 2 4.69 -23.8tPathfdBcp PBHC .24 1.6 22 16.64 14.90 5 14.90 -3.2tPatrkInd s PATK ... ... 14 72.35 45.47 691 44.08 -36.5PatrNBc rs PNBK .04 .2 30 25.50 16.97 1 20.73 +16.2PatriotTr n PATI ... ... 13 23.80 16.72 0 19.60 +12.8PatternEn PEGI 1.69 9.4 14 23.82 16.58 761 17.90 -16.7Patterson PDCO 1.04 4.4 10 40.36 20.22 1582 23.53 -34.9PattUTI PTEN .16 1.0 ...dd 25.03 13.89 10197 15.29 -33.6Pavmed n PAVM ... ... ...dd 5.39 .87 265 1.16 -49.2Pavmed wt PAVMW ... ... ... 1.77 .35 .42 -32.3Paychex PAYX 2.24 3.5 25 76.02 59.36 3213 64.92 -4.6Paylocity PCTY ... ... ...cc 88.47 41.15 202 63.89 +35.5PayData rs PYDS ... ... ...dd 4.10 1.35 27 1.71 -32.4PayPal n PYPL ... ... 55 93.70 68.61 9045 85.96 +16.8pdvWirelss PDVW ... ... ...dd 43.92 22.50 41 38.68 +20.5PeakRsts SKIS .28 5.4 ...dd 5.78 4.25 10 5.15 -4.6tPeapkGl PGC .20 .7 16 38.00 26.96 77 28.05 -19.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 432 52.88 +12.2tPnnNtGm PENN ... ... 26 36.90 23.62 2150 24.61 -21.4PennVa n PVAC ... ... ... 96.13 32.49 144 66.96 +71.2PennantPk PNNT .72 10.3 8 7.84 6.29 259 7.01 +1.4PenPkFR PFLT 1.14 8.9 11 14.64 12.00 152 12.77 -6.9PennsWd PWOD 1.88 4.7 15 50.00 39.59 7 40.02 -14.1PensarAc n WRLS ... ... ... 10.17 7.75 6 10.00 +3.4PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 .40 -19.6PensarA un WRLSU ... ... ... 11.48 10.13 10.59 +2.6PeopUtdF PBCT .70 4.5 13 20.26 15.04 4724 15.44 -17.4PeopUtd pf PBCTP 1.41 5.6 ... 28.99 24.72 15 25.07 -11.5PeBcOH PEBO 1.20f 3.5 16 39.58 30.84 50 33.96 +4.1PeopBNC PEBK .52 1.8 15 33.49 26.32 15 28.35 -7.6PeopFSvc PFIS 1.32f 3.3 15 52.00 39.01 7 40.11 -13.9PeopUtah n PUB .44f 1.3 30 38.70 29.05 25 33.15 +9.4PepperFd n KPFS ... ... ... 8.85 6.03 6.39 -8.7PepsiCo PEP 3.71 3.3 33 122.51 95.94 6648 112.85 -5.9Percptr PRCP .15 1.8 24 12.25 7.33 11 8.11 -16.4Percient PRFT ... ... 40 31.09 17.65 99 25.02 +31.2Performnt PFMT ... ... ...dd 3.52 1.52 10 1.83 +10.9PerionNwk rs PERI ... ... ... 4.05 2.13 22 2.98 -3.6PermaFix PESI ... ... ... 5.15 3.29 5 3.70 +1.4PermaPip PPIH ... ... ...dd 10.43 8.00 4 9.12 +1.3Pernix hrs PTX ... ... ...dd 3.30 .59 76 .78 -67.6PershGld rs PGLC ... ... ... 3.10 .80 88 1.41 -41.3PetIQ n PETQ ... ... ... 43.93 17.03 428 32.57 +49.1PetMed PETS 1.08 3.6 16 57.80 27.63 778 30.00 -34.1PFSweb PFSW ... ... ...dd 11.86 5.90 58 7.11 -4.3PhaseBio n PHAS ... ... ... 5.69 4.97 36 5.00 PhibroAH PAHC .40 .9 31 54.62 32.05 94 43.07 +28.6PhotrIn PLAB ... ... 1 11.00 7.20 338 9.55 +12.0tPiedmLithn PLLL ... ... ... 17.98 9.96 5 9.93 -22.1tPierisPhm PIRS ... ... ... 9.75 4.43 476 4.36 -42.3PilgrimsP PPC ... ... 8 38.39 16.30 1022 17.48 -43.7Pinduodou n PDD ... ... ... 30.48 17.20 4688 18.56 -30.5PingtanM PME .04 2.0 13 4.20 1.71 43 2.05 -32.8PinnaclFn PNFP .64 1.3 15 69.95 49.92 522 51.16 -22.8PintecTc n PT ... ... ... 173 12.49 PioneerPw PPSI ... ... 24 7.95 4.40 1 4.87 -36.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 217 4.13 -34.8PlatEag n EAGL ... ... ... 11.82 9.60 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 3 10.25 +2.4tPlayaHot n PLYA ... ... ...dd 11.69 8.57 1203 8.47 -21.5Plexus PLXS ... ... ... 66.78 52.44 512 58.49 -3.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 1423 1.85 -21.6PlumasBc PLBC .36 1.4 13 29.45 21.00 2 26.64 +14.8Plurlsght n PS ... ... ... 38.37 19.25 2212 22.39 +11.9tPluristemT PSTI ... ... ...dd 2.12 1.12 183 1.12 -18.8PoageBksh PBSK .24 1.1 27 27.75 18.10 0 22.85 +8.8PointrTel h PNTR ... ... 15 19.65 10.25 1 11.27 -39.4PointsInt g PCOM ... ... 33 18.48 9.31 59 13.04 +26.7PolarPwr n POLA ... ... ... 6.85 4.01 6 5.67 +13.2Polarity rs PTE ... ... ... 41.22 11.54 381 13.17 -43.3Pool Corp POOL 1.80f 1.3 27 175.87 117.51 459 142.82 +10.2PopeRes POPE 4.00f 5.5 26 73.50 66.60 4 72.45 +3.9Popular BPOP 1.00 2.0 30 53.00 32.26 1797 50.00 +40.9Popular pf BPOPN 1.68 6.6 ... 25.77 22.77 5 25.25 +4.0PopCpII pf BPOPM 1.53 6.2 ... 25.00 21.48 12 24.49 +8.4tPortolaPh PTLA ... ... ...dd 56.70 19.38 1975 19.92 -59.1tPotbelly PBPB ... ... ...dd 14.15 11.05 655 11.21 -8.9PotltchDel PCH 1.60 4.4 20 56.35 34.84 589 36.73 -26.4PowellInds POWL 1.04 3.4 ...cc 41.42 22.80 31 30.33 +5.9tPwrInteg POWI .64 1.2 27 86.60 53.51 323 54.45 -26.0PS 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 24 1.88 -39.7Precipio n PRPO ... ... ... 2.20 .27 712 .28 -76.6PrecTh rs AIPT ... ... ...dd 2.50 .80 36 .82 -18.4PfdBkLA PFBC 1.00 2.0 ... 69.48 49.45 86 51.06 -13.1PrefrmdLn PLPC .80 1.2 31 96.83 55.41 22 68.03 -4.3PremFin s PFBI .60 3.5 11 26.05 16.78 16 17.21 -14.3Premier PINC ... ... ...dd 47.22 27.16 758 43.85 +50.2tPresbia n LENS ... ... ... 7.14 1.02 34 .95 -74.9Presidio n PSDO .16 1.2 ... 19.74 11.97 112 13.75 -28.3PriceTR TROW 2.80 2.9 17 127.43 90.95 2875 95.52 -9.0PrSmrt PSMT .70 .9 33 94.45 74.61 301 81.57 -5.3PrmEgy PNRG ... ... ...dd 80.50 47.10 76.56 +48.7PrimoWtr PRMW ... ... 59 20.72 10.64 245 16.56 +31.7Primoris PRIM .24 1.1 18 28.96 20.79 160 21.31 -21.6PrinPrice PSET .16e ... ... 35.55 30.82 30 32.49 +1.0tPrinShHld PY .33e ... ... 34.81 30.42 15 30.38 -6.8PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 31.39 -.2PrinMill ef GENY .06e ... ... 39.30 31.59 13 34.32 -1.2Prin US SC PSC ... ... ... 36.86 29.21 31.12 -1.9PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 4.3 10 75.59 48.78 3482 49.43 -29.9PrinBio n PRNB ... ... ... 36.00 22.00 96 23.40 -28.3PriorityTc PRTH ... ... ... 12.99 8.34 1 10.30 +1.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.41 0 12.56 +18.3ProDex PDEX ... ... 24 13.40 6.05 1 8.98 +32.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 8 2.97 +71.8ProQRTher PRQR ... ... ...dd 22.85 2.75 155 18.09 +460.9tPrUltBio s BIB ... ... ...q 70.82 48.12 327 50.15 -10.6 PrUltPQ s TQQQ ... ... ...q 73.36 38.66 18791 53.94 +16.7ProDvrs h rs IPDN ... ... ... 6.63 2.45 0 2.79 -31.8ProrEng PFIE ... ... 1 5.30 1.71 203 2.64 +37.5PrognicsPh PGNX ... ... ...dd 9.42 4.89 1413 5.10 -14.3tProgrsSoft PRGS .62f 2.0 24 53.60 30.94 343 31.16 -26.8Proofpoint PFPT ... ... ...dd 130.27 82.61 1109 98.98 +11.5PShtQQQ rs SQQQ .07p ... ...q 26.32 10.83 46111 13.69 -36.4ProS Ris n EQRR .81e 1.9 ... 52.12 41.71 6 42.95 -8.0tPrUlNBio rs UBIO ... ... ... 46.35 25.19 131 26.50 -21.2ProUShBio BIS .02p ... ...q 24.92 15.38 146 20.90 -5.2ProspctCap PSEC .72 10.7 8 7.60 5.51 1634 6.71 -.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 61 8.27 -60.2ProtctInsA PTVCA 1.12 5.2 49 24.86 21.00 18 21.40 -11.8PrtctInsB PTVCB 1.12 5.0 51 25.70 18.64 16 22.46 -6.2ProteonTh PRTO ... ... ...dd 2.90 1.50 26 1.76 -7.4Proteos n PTI ... ... 12 10.38 1.41 4605 5.35 -8.2Prothena PRTA ... ... ...dd 62.99 10.43 544 12.65 -66.3Prov ent n PRVB ... ... ... 8.00 2.52 226 2.90 -39.7ProvidSv PRSC ... ... 15 83.90 52.58 64 65.84 +11.0ProvidBc n PVBC ... ... ... 30.80 21.90 6 25.35 -4.2tProvFnH PROV .56 3.3 18 19.85 17.11 4 17.01 -7.6PrudntlBcp PBIP .20a 1.1 87 19.87 16.04 22 17.46 -.8PsychmCp PMD .72 4.2 16 22.88 15.99 12 17.08 -16.9Pulmatrix PULM ... ... ...dd 2.17 .28 101 .33 -76.7PulseBio n PLSE ... ... ...dd 34.82 8.60 85 10.68 -54.7PumaBiotc PBYI ... ... ...dd 136.90 38.62 643 40.48 -59.0PureAcq n PACQ ... ... ... 9.77 9.59 246 9.70 +.1sPureAcq un PACQU ... ... ... 10.39 10.08 26 10.40 +2.8PureCycle PCYO ... ... ...dd 11.74 6.65 41 9.47 +13.4PurplInv n PRPL ... ... ...dd 13.90 5.04 30 5.85 -41.8PyxisTnkr PXS ... ... 46 12.22 .74 555 1.37 -57.5QAD Inc B QADB .24 .8 ...dd 49.40 26.72 3 30.43 -1.3QAD A QADA .29 .7 ...dd 61.80 34.90 38 42.05 +8.2QCR Hld QCRH .24 .7 13 49.70 34.26 36 35.50 -17.2QIWI plc QIWI .84e 6.5 12 20.05 11.61 66 12.83 -26.0Qorvo QRVO ... ... 85 86.84 64.53 1265 70.98 +6.6Qualcom QCOM 2.48 3.9 ...dd 76.50 48.56 20378 63.20 -1.3Qualstar rs QBAK ... ... ... 13.50 6.32 3 6.45 -23.2Qualys QLYS ... ... 75 98.30 50.90 278 76.21 +28.4Quantenn n QTNA ... ... ... 19.41 9.60 378 16.11 +32.0Quanterx n QTRX ... ... ...dd 24.81 13.00 90 16.54 -23.0Quartrhill g QTRH .05 ... 3 2.12 1.01 58 1.29 -29.9QuestRes rs QRHC ... ... ...dd 3.10 1.08 13 2.10 -8.7QuickLog h QUIK ... ... ...dd 2.22 .78 199 .82 -52.9Quidel QDEL ... ... ...cc 77.63 33.01 249 63.61 +46.7QuinStreet QNST ... ... 72 16.42 6.90 651 13.24 +58.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 2.40 +1.3Quotinet QTNT ... ... ... 9.02 2.78 192 6.14 +24.0QuratRet A QRTEA ... ... 20 29.11 20.00 2423 22.18 -9.2QuratRet B QRTEB ... ... 23 28.90 19.62 0 22.03 -10.3tQutoutiao n QTT ... ... ... 20.39 6.28 336 6.48 -59.5R -:R1 RCM n RCM ... ... ... 11.00 3.56 740 8.70 +97.3RBB Bcp n RBB .36 1.8 ... 33.62 19.43 54 20.26 -26.0RBC Bear ROLL ... ... 45 158.18 111.61 95 142.40 +12.7RCI Hosp RICK .12 .5 10 34.84 25.27 22 25.85 -7.6RCM RCMT 1.00e ... 18 7.50 3.41 13 3.69 -41.0RF Inds RFIL .08 1.2 11 12.75 2.25 56 6.89 +155.2RGC Res s RGCO .62 2.2 32 31.33 22.16 10 27.73 +2.4RLJ Ent rs RLJE ... ... ... 6.34 3.13 0 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 1.8 43 98.00 51.10 22 77.22 +30.2RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 113 4.55 +11.0RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 .40 440 .41 -92.6RaPhrm n RARX ... ... ...dd 19.43 4.78 169 16.47 +93.8RadNet RDNT ... ... 94 16.54 9.50 167 15.11 +49.6RadaElc rs RADA ... ... ...dd 3.86 1.77 42 2.82 -8.4Radcom RDCM ... ... 24 21.80 9.00 36 9.40 -52.6RadiSys RSYS ... ... ...dd 1.65 .53 156 1.56 +55.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 851 17.99 -43.4Radware RDWR ... ... ...dd 28.50 16.74 115 23.22 +19.7RamacoRs n METC ... ... ... 9.35 3.81 59 7.10 +3.2Rambus RMBS ... ... ...dd 15.50 8.45 844 8.65 -39.2RandCap RAND ... ... 3 3.50 2.05 1 2.42 -19.8Randgold GOLD 2.00f 2.5 32 104.05 59.90 1346 78.46 -20.7RandBcp n RNDB ... ... ... 17.45 14.75 0 15.38 +.2Rapid7 n RPD ... ... ...dd 39.40 17.43 333 34.00 +82.2RaveRest RAVE ... ... 17 2.33 1.09 5 1.51 +3.2RavenInds RAVN .52 1.2 1 49.80 31.45 219 42.47 +23.6tReShape rs RSLS ... ... ... 31.80 .02 5907 .02 -99.9tReadIntlA RDI ... ... 11 17.50 14.37 41 14.35 -14.1ReadgIntB RDIB ... ... 25 34.64 20.10 33.36 +45.0RealGSol h RGSE ... ... ...dd 2.65 .30 2443 .39 -74.0RealNetwk RNWK ... ... ...dd 5.00 2.05 15 2.06 -39.8Rl NxtEc n BLCN ... ... ... 25.05 20.60 18 20.85 -14.0RealitCh n BCNA ... ... ... 24.47 18.52 18.72 -22.6RealmTh n RLM ... ... ... 13.00 2.06 4 2.70 -59.9RealPage RP ... ... 72 66.25 41.10 434 55.33 +24.9ReataPh n RETA ... ... ...dd 99.50 19.31 362 58.16 +105.4ReconTech RCON ... ... ...dd 5.36 1.04 25 1.12 -14.1RecroPhm REPH ... ... ... 13.05 4.78 145 6.81 -26.4RedRobin RRGB ... ... 19 70.10 32.85 205 33.48 -40.6RedRkRs n RRR .40 1.7 ... 36.99 21.52 960 23.18 -31.3RedViolt n RDVT ... ... ...dd 46.40 4.35 12 5.47 -88.2Redn n RDFN ... ... ... 31.50 15.23 562 16.83 -46.3RedhillBio RDHL ... ... ... 11.49 4.30 56 8.33 +62.1Regenrn REGN ... ... 23 437.90 281.89 2322 336.94 -10.4RegnxBio n RGNX ... ... 43 85.10 23.25 682 59.61 +79.3RegulusT rs RGLS ... ... ... 17.28 1.81 579 1.96 -84.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 9 24.38 -4.9Reliv In rs RELV ... ... ...dd 8.44 3.72 1 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.43 155 2.48 -74.5RemoraR n RRI ... ... ... Renasant RNST .84f 2.4 13 49.78 32.01 518 34.42 -15.8RenewEn REGI ... ... 5 31.62 9.50 964 28.10 +138.1RenminTi rs ABAC ... ... ... 3.70 1.50 4 1.70 -42.4RentACt RCII .32 2.3 24 14.94 7.22 1214 14.13 +27.3Replgn RGEN ... ... ...cc 58.99 29.56 560 53.34 +47.0Replimun n REPL ... ... ... 23.55 10.52 42 12.91 -14.8RepBncp RBCAA .97 2.3 17 50.70 34.24 18 41.92 +10.3tRepFBcp FRBK ... ... 50 9.75 6.42 158 6.97 -17.5resTORbi n TORC ... ... ...dd 21.10 7.55 93 11.50 -31.9RschFrnt REFR ... ... ...dd 1.95 .60 19 1.36 +30.8Resonant RESN ... ... ... 8.55 2.45 174 3.22 -56.9ResConn RECN .52f 3.2 23 19.50 13.20 218 16.15 +4.5RestorRob n HAIR ... ... ...dd 8.20 1.45 74 1.63 -64.6RetailOpp ROIC .78 4.5 51 20.14 16.18 4712 17.38 -12.9RetoEco n RETO ... ... ... 12.75 2.11 4 2.30 -67.4Retrophin RTRX ... ... ...dd 33.00 20.09 247 24.67 +17.1RevanceTh RVNC ... ... ...dd 37.45 21.56 146 22.59 -36.8RevenHo n RVEN .01p ... ... 4.90 2.32 1 4.09 -11.7RevolutL rs RVLT ... ... ... 5.77 1.35 112 1.50 -54.4ReWalkRob RWLK ... ... ...dd 1.60 .70 51 .73 -33.6RhythmP n RYTM ... ... 39 37.23 16.80 195 28.01 -3.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 170 5.63 -27.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.17 39 2.51 +69.6RichrdElec RELL .24 3.1 66 10.40 6.16 5 7.86 +16.6RigelPh RIGL ... ... ...dd 4.71 2.56 2178 2.87 -26.0RigNet RNET ... ... ...dd 24.05 10.03 62 16.45 +10.0RiminiSt n RMNI ... ... ... 10.00 4.00 13 6.71 -15.2RiotBlck RIOT 1.00p ... ... 46.20 2.15 206 2.42 -91.5RiseEdCy n REDU ... ... 17 18.60 9.50 19 10.79 -27.0RittrPh rs RTTR ... ... ... 4.15 1.40 287 1.48 -55.0RivrvwBcp RVSB .14 1.8 14 9.99 7.02 38 7.82 -9.8RivrviewF n RIVE ... ... ... 14.55 13.10 0 13.29 -1.2RocktPh n RCKT ... ... ... 25.96 7.84 307 17.45 +67.1RockwllM RMTI ... ... ...dd 7.21 3.62 86 4.31 -25.9RockyBr RCKY .48 1.8 18 33.45 14.09 49 27.19 +43.9tRkyMChoc RMCF .48 5.8 9 12.60 8.77 68 8.31 -29.5Roku n ROKU ... ... ...dd 77.57 18.35 6965 52.05 +.5tRosehill n ROSE ... ... ... 10.84 4.84 145 4.91 -37.5Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.02 7.59 -32.6RossStrs s ROST .90 .9 25 100.59 62.59 2126 96.40 +20.1RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 685 75.06 -8.6Rubicon rs RBCN ... ... ... 9.46 6.76 5 8.00 +.3RubiusTh n RUBY ... ... ... 33.01 15.07 232 16.56 -31.7RmblOn B n RMBL ... ... ... 10.98 3.53 107 8.10 +55.9RushEntA RUSHA .48 1.4 22 55.40 32.55 384 35.23 -30.7RushEntB RUSHB .48 1.3 28 52.76 32.75 10 35.77 -25.8RuthsHosp RUTH .44 1.6 27 33.95 19.45 171 28.36 +31.0Ryanair RYAAY 1.55e 1.9 ... 127.61 77.96 495 81.15 -22.1S -:S&T Bcp STBA 1.08 2.7 18 47.77 37.79 119 40.57 +1.9S&WSeed SANW ... ... ...dd 4.40 2.35 11 2.73 -30.0SB FinGp SBFG .34f 1.9 12 20.53 17.00 12 18.06 -2.3SB FnGp pf SBFGP .65 3.3 ... 25.05 16.01 0 19.85 +10.9SB OneBc SBBX .30f 1.3 18 32.85 21.70 20 22.55 -16.0SBA Com SBAC ... ... ...cc 177.67 145.81 821 156.13 -4.4SEI Inv SEIC .60f 1.1 18 78.35 50.99 1946 53.04 -26.2SelasLf rs SLS ... ... ... 12.00 .80 1051 1.45 -81.6SG Blck n SGBX ... ... ... 7.00 3.01 5 4.00 -33.1SGOCO rs SGOC ... ... ... 2.29 .89 1 1.05 -.9tSI Fincl SIFI .24 1.8 14 15.60 13.36 79 13.38 -9.0tSi-Bone n SIBN ... ... ... 21.96 18.26 151 18.36 -8.5SIGA Tc n SIGA ... ... ... 8.47 4.96 129 5.10 -13.7SLM Cp SLM ... ... 12 12.46 9.65 3528 10.05 -11.1SLM Cp pfB SLMBP 3.32e 4.9 ... 73.00 62.47 12 68.44 -.5tSmartGlb n SGH ... ... 5 56.69 26.26 819 27.81 -17.5SMTC hg SMTX ... ... ... 3.18 1.41 4 2.76 +46.0SORL SORL ... ... 3 8.45 3.51 60 3.80 -43.5SP Plus SP ... ... 18 41.70 30.49 348 31.18 -16.0SPAR Gp h SGRP ... ... ... 3.75 .89 49 .92 -25.1SpdDorWrF DWFI ... ... ... 25.82 22.74 18 22.90 -9.4SPI Eng rs SPI ... ... ... 2.61 .25 142 .28 -56.8SPS Cmce SPSC ... ... ...cc 100.68 45.02 244 84.16 +73.2SS&C Tch s SSNC .32f .6 32 60.97 39.15 1852 51.33 +26.8SSLJ.cm hn SSLJ ... ... ... 5.75 .48 89 .72 -79.5SSR Mng g SSRM ... ... 22 11.44 7.64 1238 10.13 +15.2SVB FnGp SIVB ... ... 23 333.74 185.41 891 263.92 +12.9SVMK n SVMK ... ... ... 20.00 10.72 398 11.45 -33.6SabanCap n SCAC ... ... ... 10.20 9.84 9 10.14 +2.3SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 0 10.77 +2.3SabraHltc SBRA 1.87e 8.5 10 23.83 15.78 1588 21.94 +16.9SabreCorp SABR .56 2.3 29 26.78 17.79 1628 24.29 +18.5SAExplr rs SAEX ... ... ... 73.80 5.40 54 6.15 -86.0SaftyInsGr SAFT 3.20 3.9 21 99.70 70.45 29 83.09 +3.3tSagaComm SGA 1.20 3.4 4 46.80 34.83 6 34.82 -13.9SageThera SAGE ... ... ...dd 195.97 59.57 379 119.54 -27.4Saia Inc SAIA ... ... 29 87.05 56.86 336 59.20 -16.3tSalemMda SALM .26 8.8 11 6.70 3.01 115 2.97 -34.0SalisbryBc SAL 1.12 2.9 15 51.80 34.65 0 39.01 -12.6SanderFm SAFM 1.28 1.3 8 176.43 95.97 442 100.44 -27.6tSndySpr SASR 1.12 3.3 15 43.87 33.51 268 34.22 -12.3Sanlp JBSS .55a .8 24 79.37 54.32 30 71.67 +13.3SangTher SGMO ... ... ...dd 27.50 11.30 2421 12.72 -22.4Sanmina SANM ... ... 14 39.40 23.35 278 24.08 -27.0Sano rt GCVRZ ... ... ... .60 .20 68 .51 +33.9Sapiens SPNS .80 7.3 55 14.25 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1527 125.49 +125.5Savara rs SVRA ... ... ...dd 17.19 7.85 89 9.41 -36.6tscPhrma n SCPH ... ... ...dd 18.17 4.06 13 4.05 -66.5ScanSource SCSC ... ... 13 44.27 31.40 111 37.45 +4.6Schmitt h SMIT ... ... ...dd 4.47 1.85 19 2.67 -2.6Schnitzer SCHN .75 2.7 7 38.85 23.70 806 27.60 -17.6ScholRck n SRRK ... ... ...dd 27.02 13.09 48 23.86 +53.9Scholastc SCHL .60 1.5 ...dd 47.94 33.85 78 41.31 +3.0tSciGames SGMS ... ... ...dd 62.80 20.53 1196 21.96 -57.2ScrippsEW SSP .20 1.2 53 19.26 10.69 316 16.36 +4.7Scynexis SCYX ... ... ...dd 2.45 .93 334 1.02 -56.0SeaChange SEAC ... ... ... 4.03 1.38 62 1.70 -56.7SeacstBkg SBCF ... ... 20 34.95 22.42 368 25.01 -.8SeagateT STX 2.52 5.9 11 62.70 36.07 3952 42.61 +1.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 165 .85 -18.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsH&O SHOS ... ... ...dd 3.95 1.38 16 2.62 +.8SeaSpine n SPNE ... ... ...dd 18.42 8.76 74 17.18 +69.8SeattGen SGEN ... ... ...dd 84.37 47.75 1225 65.35 +22.1SecndSight EYES ... ... ...dd 2.58 1.05 151 1.59 -16.8ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.78 97 8.96 -7.2SecWkA A n SCWX ... ... ...dd 15.88 7.83 150 15.63 +76.2SecNtl lf SNFCA .23t ... 3 5.90 4.05 9 5.70 +14.0SelectBc lf SLCT ... ... 16 14.25 11.44 94 12.39 -2.0SelIncREIT SIR 2.04 10.0 18 26.26 17.90 4866 20.38 -18.9SelIntCon n SIC ... ... ... 13.00 9.65 1 9.90 -21.7tSelectaB n SELB ... ... ... 22.68 6.57 977 6.33 -35.5SelectvIns SIGI .72 1.2 20 65.93 53.55 203 60.68 +3.4 SmLEDS rs LEDS ... ... ...dd 10.49 2.01 76 3.85 +3.2Semtech SMTC ... ... 54 60.55 31.30 502 44.13 +29.0SenecaB SENEB ... ... ...dd 35.70 27.00 32.25 -5.1SenecaA SENEA ... ... ...dd 36.60 25.45 16 32.10 +4.4SenesTc n SNES ... ... ...dd 3.87 .30 282 .86 +19.4SenHous SNH 1.56 9.1 11 19.98 14.86 1270 17.12 -10.6SenHous 42 SNHNI 1.41 6.0 ... 25.67 22.48 5 23.43 -7.3SenHous 46 SNHNL 1.56 6.3 ... 27.22 24.82 15 24.91 -7.3Senmiao n AIHS ... ... ... 8.91 3.75 9 4.25 -24.8Senomyx SNMX ... ... ...dd 1.71 .83 253 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.91 26 6.28 +21.7SensusHl wt SRTSW ... ... ... 2.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 46 10.15 +4.1SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 13 10.57 +6.0SeqentialB SQBG ... ... ...dd 2.90 1.36 66 1.39 -21.9SeresTh n MCRB ... ... ...dd 11.35 5.64 164 6.28 -38.1SvcSource SREV ... ... ...dd 4.47 1.35 605 1.37 -55.7ServiFst s SFBS .44 1.2 17 44.95 34.15 165 35.74 -13.9SesenBio SESN ... ... ...dd 3.50 .62 1285 1.56 +92.4SevStars h SSC ... ... ...dd 7.00 1.41 171 3.32 -28.0SevernBc SVBI .12 1.5 37 9.86 6.85 6 8.05 +11.0SharingE rs SEII ... ... 33 12.40 2.10 18 2.62 -65.4Sharps SMED ... ... ...dd 5.15 3.02 17 3.50 -14.4SharpSprg SHSP ... ... ...dd 14.87 3.67 81 11.06 +151.1ShndTele s SHEN .26f .7 ... 40.40 29.93 119 36.41 +7.7ShiftPixy n PIXY ... ... ... 6.35 2.00 37 3.70 +28.5Shiloh SHLO ... ... 10 12.28 6.45 57 8.30 +1.2Shineco n TYHT ... ... 2 4.60 .69 40 .74 -67.9Shire SHPG 1.06e .6 88 182.36 123.73 1047 170.07 +9.6ShoeCarnvl SCVL .32 .8 27 45.00 17.94 514 40.23 +50.4tShoreBcsh SHBI .32 2.0 16 20.09 15.68 26 16.15 -3.3ShotSpot n SSTI ... ... ... 66.14 12.56 85 38.15 +171.5Shuttery SFLY ... ... ...cc 100.34 39.76 428 61.78 +24.2SiebertFn SIEB .10a .7 ...dd 21.61 3.60 9 13.79 +2.1tSiennaBi n SNNA ... ... ... 25.71 9.76 53 9.74 -46.3Sientra SIEN ... ... ...dd 26.79 8.79 261 21.05 +49.7SierraBc BSRR .64 2.3 15 31.19 24.32 35 27.28 +2.7SierOnc g n SRRA ... ... ...dd 4.09 1.48 298 1.71 -54.2SierraWr SWIR ... ... 17 23.50 15.10 332 17.87 -12.6SifyTech SIFY .02e 1.3 ... 2.10 .78 89 1.26 +23.0SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 835 1.44 -33.0Sigmatr SGMA ... ... 8 11.61 4.27 6 4.36 -57.0SignatBk SBNY 2.24 2.1 ... 161.92 105.43 381 107.98 -21.3SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9tSilganHld s SLGN .40 1.7 14 31.05 23.78 1044 23.44 -20.2SilcLtd SILC 1.00 2.4 19 77.95 32.00 248 42.15 -39.9tSilcnLab SLAB ... ... 72 110.70 77.30 603 78.08 -11.6SilicnMotn SIMO 1.20 2.9 15 61.85 39.82 515 41.04 -22.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.55 -16.1Silvercrest SAMG .56 3.9 20 18.27 12.22 20 14.43 -10.1SimmnsFst s SFNC .60 2.4 16 33.45 24.58 310 25.48 -10.8SimplyGd n SMPL ... ... ... 19.84 11.01 1224 17.74 +24.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 36 20.63 +28.1tSina SINA ... ... 28 124.60 57.85 612 59.65 -40.5Sinclair SBGI .72 2.7 12 40.15 25.13 1353 26.72 -29.4SinoGlobl SINO ... ... 23 3.40 .88 115 1.16 -54.7Sinovac h SVA ... ... ...dd 8.75 6.06 41 7.50 -4.8SiriusXM SIRI .05f .8 32 7.70 5.17 30227 5.79 +8.0tSitoMobl rs SITO ... ... ...dd 8.60 1.37 162 1.35 -79.9SkySolar SKYS ... ... ...dd 1.95 .46 65 .56 -62.5SkyWest SKYW .40 .8 14 65.80 42.85 260 49.18 -7.4SkywksSol SWKS 1.52f 1.9 17 117.65 79.27 1666 81.86 -13.8SleepNmbr SNBR ... ... 26 40.72 26.22 2817 36.16 -3.8SmartFn rs SMBK ... ... 18 27.69 19.49 19 21.61 -.4tSmartSnd n SND ... ... ... 11.06 2.68 1030 2.61 -69.9SmthM hrs SMSI ... ... ...dd 3.41 1.45 454 2.50 -12.0SocilRltyA n SRAX ... ... ...dd 7.95 2.32 116 2.50 -55.8SocketM n SCKT ... ... ... 4.16 1.86 12 2.03 -43.3SodaStrm SODA ... ... 50 143.47 61.05 130 143.11 +103.5Sohu.cm h SOHU ... ... ...dd 68.79 15.89 977 16.88 -61.1Sol-Gel n SLGL ... ... ... 12.23 5.98 23 6.34 -40.8SolarCap SLRC 1.64 8.0 12 22.55 19.70 106 20.44 +1.1SolarSCap SUNS 1.41 8.8 14 18.40 15.71 55 15.95 -10.2SolarEdg n SEDG ... ... 18 70.74 29.95 1147 36.63 -2.5Soleno wt rs SLNOW ... ... ... .34 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 35 1.98 +10.0SolidBio n SLDB ... ... ...dd 54.84 6.83 167 32.76 +44.8Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 145 1.22 -45.0SonicCorp SONC .64 1.5 28 44.87 23.22 923 43.34 +57.7SonicFdry SOFO ... ... ...dd 3.49 1.40 5 1.51 -49.8SonomaPh SNOA ... ... ...dd 5.92 1.25 6 1.29 -76.3Sonoma wt SNOAW ... ... ... .50 .29 .50 +20.7Sonos n SONO ... ... ... 23.60 11.80 500 12.53 -37.1Sophiris SPHS ... ... ...dd 4.05 1.80 128 2.18 -4.0SorrentoTh SRNE ... ... 16 10.65 2.15 1927 3.28 -13.7SotherlyH SOHO .50f 7.4 52 7.62 5.82 26 6.77 +5.0SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.37 -1.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 2 24.95 -1.6SouMoBc s SMBC .52 1.5 14 41.49 33.71 15 35.20 -6.4SoundFin SFBC .56 1.5 22 40.87 32.10 5 37.25 +9.5SouthState SSB 1.44f 2.3 18 94.50 61.26 359 63.64 -27.0SthnFstBsh SFST ... ... 15 48.75 34.66 9 35.25 -14.5tSoNatBcVa SONA .32 2.2 28 18.24 14.66 41 14.83 -7.5SsdeBTX SBSI 1.20 3.9 16 37.54 29.93 106 30.78 -8.6SparkEn s SPKE .72 9.0 ...dd 15.30 7.73 89 8.07 -34.9SparkEn pf SPKEP 2.19 9.8 ... 27.49 21.90 17 22.31 -16.2SparkTh n ONCE ... ... ...dd 96.59 41.06 629 46.15 -10.2SpartnMot SPAR .10 .9 20 19.45 11.03 168 11.20 -28.9SprtnNash SPTN .72 4.0 ...dd 27.72 16.32 76 18.08 -32.2SpectPh SPPI ... ... ...dd 25.29 11.79 1067 12.56 -33.7SperoTh n SPRO ... ... ... 19.00 7.80 53 8.56 -27.1Sphr3D grs ANY ... ... ... 3.34 .13 353 .32 -87.1Spherix rs SPEX ... ... ...dd 2.42 .78 36 .86 -38.6SpirtTex n STXB ... ... 73 22.56 16.70 11 21.10 -3.4Splunk SPLK ... ... ...dd 130.00 63.85 3206 93.64 +13.0tSpokHldgs SPOK .50 3.5 33 18.85 13.75 76 14.31 -8.6SportsWhs SPWH ... ... 10 6.99 3.66 219 5.09 -23.0SprBkPh n SBPH ... ... ...dd 18.93 10.63 74 10.84 -19.3SprottFoc FUND .61e 8.9 ...q 8.39 6.76 43 6.83 -13.8Sprouts SFM ... ... 28 29.67 17.55 2136 26.99 +10.8StaarSur STAA ... ... ... 54.00 12.55 515 39.11 +152.3Staff360 rs STAF ... ... ... 5.65 1.14 31 1.81 -42.5Stamps.cm STMP ... ... 22 285.75 160.00 353 193.15 +2.7tStd AVB n STND ... ... ... 39.45 29.03 5 29.02 -6.6StarBulk rs SBLK ... ... ...dd 15.38 8.62 482 11.79 +4.7StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.60 +1.1StarsGp g TSG ... ... ... 38.95 19.70 1624 21.11 -9.4Starbucks s SBUX 1.44f 2.4 27 61.94 47.37 9551 58.96 +2.7StatAutF STFC .40 1.3 ... 34.31 24.84 40 30.43 +4.5StateBkFn STBZ .80 3.3 14 35.99 23.58 272 24.50 -17.9StealthGas GASS ... ... 14 4.70 3.30 89 3.47 -20.4SteelCon STCN ... ... ... 2.90 1.49 13 1.93 -22.5StlDynam STLD .75 1.9 12 52.10 35.80 2882 39.56 -8.3SteinMart s SMRT .30 16.2 ...dd 4.04 .48 172 1.85 +59.5StellrAcq n STLR ... ... ... 11.00 9.16 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 0 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 376 15.78 +1.2Stericycle SRCL ... ... ...dd 76.73 48.85 840 49.52 -27.2SterlBcp n SBT .04 .4 ... 14.98 9.44 39 10.01 -21.2SterlCons STRL ... ... 15 18.90 10.74 132 11.36 -30.2SMadden s SHOO ... ... 19 39.30 24.83 701 28.45 -8.6Stewrdshp SSFN .12 1.2 13 12.75 9.30 0 9.96 -2.8StitchFix n SFIX ... ... ... 52.45 14.48 1571 24.80 -4.0StockYBc s SYBT 1.00f 3.2 15 41.90 29.69 41 30.90 -18.0tStoneCastle BANX 1.52 7.6 15 24.92 20.00 70 20.00 -.6StoneCo n STNE ... ... ... 22910 31.35 StrataS rs SSKN ... ... ...dd 3.88 1.06 121 2.63 +113.8Stratasys SSYS ... ... ...dd 26.17 17.17 349 20.07 +.6StratEdu STRA 2.00f 1.6 37 138.97 80.75 69 125.72 +40.3Strattec STRT .56 1.8 18 49.20 29.70 6 31.78 -27.0StratusPrp STRS 1.00e ... 51 35.90 27.25 13 29.00 -2.4StreamHlth STRM ... ... ... 2.19 .86 10 .95 -44.1StrgbrBio n SBBP ... ... ... 9.25 3.85 518 4.55 -37.2SummerInf SUMR ... ... ...dd 1.98 .72 45 1.26 -16.0tSumFWV SMMF .52 2.5 11 28.16 20.75 22 20.90 -20.6tSmtStB s SSBI .48 3.6 19 16.10 12.30 10 13.30 +5.6SumTher n SMMT ... ... ... 15.90 1.75 44 1.83 -83.5SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7tSunHydrl SNHY .36 .8 39 70.83 44.89 225 44.79 -30.8SundEng n SNDE ... ... ... 9.59 3.83 1 5.55 -6.6SunesisP rs SNSS ... ... ...dd 7.69 1.33 89 1.39 -62.3SunOpta STKL ... ... ...dd 9.65 6.27 312 7.50 -3.2tSunPower SPWR ... ... ...dd 10.00 6.36 1695 6.52 -22.7Sunrun n RUN ... ... 10 16.45 5.08 1926 11.86 +101.0Sunworks n SUNW ... ... ... 1.48 .33 159 .38 -64.0SuperCom SPCB ... ... ...dd 4.95 1.53 29 1.66 -57.5SupTech rs SCON ... ... ... 14.90 1.47 41 1.77 -83.8SupGpCos s SGC .40f 2.2 16 28.85 17.57 27 17.98 -32.7Supernus SUPN ... ... 30 61.25 33.30 367 47.77 +19.9supprt.cm rs SPRT ... ... ...dd 3.15 2.22 11 2.72 +12.4SurfaceOn n SURF ... ... ... 18.18 7.16 195 7.55 -43.4SurgPtrs n SGRY ... ... ...dd 19.95 7.10 432 12.89 +6.5Surmodic SRDX ... ... ...cc 82.35 25.00 73 64.50 +130.4SutroBio n STRO ... ... ... 15.90 12.00 128 13.85 -8.9SykesEnt SYKE ... ... 56 32.15 25.90 109 30.15 -4.1Symantec lf SYMC .30 1.6 9 32.95 17.81 5491 18.99 -32.3Synacor SYNC ... ... ...dd 2.70 1.35 49 1.87 -18.7Synalloy SYNL .13m .6 ...dd 24.80 11.88 7 20.05 +49.6Synaptics SYNA ... ... ...dd 55.25 33.73 654 36.96 -7.5SynchrTc n SNCR ... ... ... 6.98 5.73 107 6.19 -6.9SyndaxP n SNDX ... ... ...dd 15.20 5.70 375 6.04 -31.1SyneosH h SYNH ... ... ...dd 59.45 31.10 547 45.45 +4.2SynrgyPh SGYP ... ... ...dd 3.19 1.28 3674 1.40 -37.2Synlogic rs SYBX ... ... ...dd 16.48 7.27 97 7.93 -18.2Synopsys SNPS ... ... 45 103.40 80.13 1297 89.64 +5.2tSynthes rs SES ... ... ... 3.87 1.29 13 1.32 -53.5Sypris SYPR .08 6.8 ...dd 1.90 1.15 10 1.18 -14.5SyrosPhar n SYRS ... ... ... 17.50 6.30 102 7.21 -25.9T -:T-MobileUS TMUS ... ... 26 70.94 54.60 6794 66.32 +4.4TAT Tch h TATT .34e 5.1 15 11.65 6.40 1 6.72 -36.0TCG BDC n CGBD 1.48a 9.4 11 20.30 15.27 171 15.82 -21.1TD Ameritr AMTD 1.20f 2.4 20 63.01 47.70 1829 50.27 -1.7TDH Hld n PETZ ... ... ... 30.39 1.00 82 1.32 -76.6tTESSCO TESS .80 6.4 25 24.85 12.61 49 12.55 -37.7TFS Fncl TFSL 1.00f 6.8 49 16.62 14.19 287 14.79 -1.0tTG Thera TGTX ... ... ...dd 17.35 4.91 1488 4.97 -39.4tTHL Credit TCRD 1.08 14.0 8q 9.67 7.62 94 7.70 -14.9TKK Sym n TKKS ... ... ... 9.97 9.46 0 9.60 +.8TKK Sy un TKKSU ... ... ... 10.20 10.00 7 10.17 +1.3TKK Sym rt TKKSR ... ... ... .53 .35 .41 -2.4TMSR Gl s TMSR ... ... 60 10.32 1.84 1 2.70 -45.8TOP Shi rs TOPS ... ... ... 35.50 .69 2523 1.63 -35.1TPI Co n TPIC ... ... ... 32.22 16.35 169 24.37 +19.1TSR Inc TSRI ... ... 32 9.40 4.40 10 5.81 +11.7TTEC Hl TTEC .56f 2.2 24 43.40 23.50 59 25.12 -37.6TTM Tch TTMI ... ... 31 19.91 13.35 792 13.76 -12.2Tabula n TRHC ... ... ...dd 91.16 25.21 417 68.67 +144.8TactSys n TCMD ... ... ...cc 73.24 22.72 211 63.29 +118.4Taitron h TAIT .10 6.3 ...dd 2.89 1.22 96 1.60 -4.8TakeTwo TTWO ... ... ...dd 139.91 92.81 3887 120.70 +9.9Talend n TLND ... ... ...dd 73.52 35.46 160 61.06 +62.9TandmD rs TNDM ... ... ...dd 52.55 2.14 1512 34.85 +1376.7TandyLthr TLF ... ... 11 8.40 6.79 12 7.30 -5.8Tantech n TANH ... ... ... 3.78 1.10 200 1.64 -36.4Taoping h TAOP ... ... ...dd 5.20 1.10 222 1.18 -20.3Tarena TEDU .28e 3.4 ...dd 15.97 7.11 51 8.34 -44.4TaylrDv TAYD ... ... 26 15.14 9.70 10 11.75 -12.4TechData h TECD ... ... 22 108.62 67.95 354 69.28 -29.3TechComm TCCO ... ... ...dd 15.40 3.70 4 3.92 -65.8TechTarg TTGT ... ... ... 34.47 11.84 322 19.75 +41.9Tecnoglass TGLS .56 6.6 20 10.29 6.81 43 8.51 +15.8Tecogen TGEN ... ... ... 4.20 2.05 14 3.61 +33.7Telenav TNAV ... ... ...dd 6.60 4.08 44 4.57 -16.9Teligent TLGT ... ... ...dd 6.47 2.43 159 3.51 -3.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1447 8.76 -10.1Tenable n TENB ... ... ... 39.38 26.78 260 29.39 -2.8TenaxTh rs TENX ... ... ... 12.63 4.41 2 4.82 -50.8sTenzingA n TZAC ... ... ... 9.72 9.65 0 9.73 +.2TenzAcq un TZACU ... ... ... 10.44 10.01 1 10.14 +1.1TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.90 396 10.98 -8.2tTerritBcp TBNK .88f 3.2 14 33.00 28.10 22 27.60 -10.6Tesaro TSRO ... ... ...dd 119.00 25.62 2508 32.67 -60.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 20769 314.86 +1.1TetraTc TTEK .48 .7 27 72.20 44.65 219 65.59 +36.2Tetraphase TTPH ... ... ...dd 6.97 2.05 646 2.18 -65.4 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/Friday, October 26, 2018

PAGE 46

TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 7 25.35 +.3TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 4 25.20 -1.4TxCapBsh TCBI ... ... 13 103.05 61.48 959 64.48 -27.5TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 tTexInst TXN 3.08f 3.4 23 120.75 91.50 20956 91.77 -12.1TexRdhse TXRH 1.00 1.5 31 75.24 47.70 596 67.68 +28.5The9Ltd rs NCTY ... ... ... 8.13 .83 593 1.94 +1.0TherapMD TXMD ... ... ...dd 7.66 4.34 3107 5.49 -9.1TherpxBio n TRPX ... ... ... 7.69 3.00 277 5.50 +3.0TheravBio TBPH ... ... ...dd 35.48 21.27 253 25.57 -8.3TheStreet TST .10 5.0 3 2.50 .87 94 1.99 +37.21347PrpIns PIH ... ... 41 8.25 5.25 21 6.63 -8.61347PrIn pf PIHPP 2.00 8.0 ... 28.00 23.26 1 25.10 +2.93PEA Int n TPNL ... ... ... 5.33 2.63 37 3.80 +4.1ThundBr n TBRG ... ... ... 9.77 9.60 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 1 10.16 +1.1TiberAcq n TIBR ... ... ... 9.78 9.50 9.65 +.8TiberAc un TIBRU ... ... ... 10.28 10.00 10.13 +1.1TileShop TTS .20 ... 35 10.50 5.15 512 6.21 -35.3Tilray n TLRY ... ... ... 300.00 20.10 1909 106.75 +376.8TmbrlndBc TSBK .52a 1.9 15 39.45 25.50 13 27.99 +5.4Tiptree TIPT .14 2.4 18 7.24 5.35 33 5.87 -1.3TitanMach TITN ... ... ...dd 25.09 13.66 113 13.95 -34.1TitanPh rs TTNP ... ... ... 2.85 .17 32911 .42 -68.6TivityHlth TVTY ... ... 18 48.50 29.95 277 33.09 -9.5tTivo Cp TIVO .72 6.6 84 19.48 11.01 1474 10.94 -29.9Tocagen n TOCA ... ... ... 15.80 7.52 192 10.59 +3.3TonixPh rs TNXP ... ... ...dd 5.11 .53 666 .59 -82.9TopImage TISA ... ... ...dd 1.75 .75 35 .84 -26.3Torchlght TRCH ... ... ...dd 1.51 .73 108 .75 -44.0TottenAc n TOTA ... ... ... 9.99 9.63 9.75 +1.0TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 1 10.28 +1.5ToughB un TBLTU ... ... ... TowerSemi TSEM ... ... 10 36.69 17.48 1092 18.11 -46.9TownSprts CLUB ... ... ...dd 14.85 5.00 71 9.20 +65.8tTowneBank TOWN .64 2.3 ... 35.00 26.61 166 27.43 -10.8TraconPh n TCON ... ... ...dd 3.60 1.30 111 1.40 -58.2TractSupp TSCO 1.24 1.4 26 92.45 54.76 3485 89.07 +19.2TradDsk A n TTD ... ... ... 161.50 40.70 1174 116.24 +154.2TrnWEnt TWMC ... ... 3 2.00 .65 3 .99 -45.8TransAct TACT .36 2.4 35 15.95 8.80 13 15.07 +13.7Transcat TRNS ... ... 31 25.35 12.00 11 20.99 +47.3TransGlb TGA .14 5.7 ...dd 4.13 1.21 526 2.45 +70.3TranslBio n TBIO ... ... ... 16.60 5.00 111 5.68 -50.7TravelCtrs TA ... ... ...dd 6.10 3.05 83 4.36 +6.3TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 10 24.50 -3.0TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 3 24.28 -3.7Travelct 30 TANNZ 2.00 8.3 ... 25.55 21.60 8 24.15 -3.4Travelzoo TZOO ... ... 29 21.15 5.75 168 7.96 +23.4TrmntMtg n TRMT ... ... ...dd 16.94 10.67 2 11.51 -21.6Trevena TRVN ... ... ...dd 3.58 .76 2107 .87 -45.9TribPubl TPCO ... ... ...cc 24.74 13.86 129 15.30 -13.0Tricida n TCDA ... ... ... 40.10 21.87 84 27.61 +6.2TriCoBsh TCBK .68 2.0 20 43.80 33.35 59 34.41 -9.1sTridntAcq n TDAC ... ... ... 9.85 9.72 508 9.84 +.9TridntAcq un TDACU ... ... ... 10.20 10.00 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 3.15 105 3.44 -52.6TriMas h TRS ... ... 20 31.80 22.70 153 27.92 +4.4Trimble TRMB ... ... 52 45.70 32.01 1292 37.36 -8.1TrinityBio TRIB .88 30.8 3 6.54 2.70 608 2.86 -43.9TrinMrg n TMCX ... ... ... 9.87 9.71 115 9.85 +.9TrinMrg un TMCXU ... ... ... 10.30 10.00 3 10.20 +1.9TripAdvis TRIP ... ... ...cc 62.36 29.50 1933 48.75 +41.5TriStCap TSC ... ... 15 30.10 21.90 401 24.26 +5.5TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 0 26.13 +.8TriumphBc TBK ... ... 19 44.70 28.46 258 33.95 +7.8Trivago n TRVG ... ... ... 10.88 4.01 3993 6.20 -9.4Trovagn rsh TROV ... ... ... 9.96 .65 1594 .84 -77.3TrueCar TRUE ... ... ...dd 16.45 8.75 604 11.20 TruettHrst THST ... ... ...dd 3.19 1.26 15 1.89 -8.7tTrupanion TRUP ... ... ...dd 46.70 25.50 594 25.57 -12.6TrstNY TRST .27f 3.6 13 9.70 7.31 267 7.40 -19.6Trustmk TRMK .92 3.1 14 36.32 28.56 582 29.55 -7.3T2 Biosys TTOO ... ... ...dd 9.98 3.60 771 5.01 +21.6Tucows grs TCX ... ... 40 71.75 49.80 58 52.42 -25.2TuesMrn TUES ... ... ...dd 4.10 2.38 100 3.11 +13.1Tuniu TOUR ... ... ...dd 9.88 5.81 49 6.66 -13.2TurtleBc rs HEAR ... ... ... 34.50 1.64 1105 18.96 +946.4TwlSeas 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 21 50.15 24.81 6907 45.26 +31.121stCFoxB FOX .36 .8 19 49.65 24.30 4956 44.79 +31.321Vianet VNET ... ... 37 11.54 5.01 265 9.70 +21.6TwinDisc lf TWIN .36 1.9 52 31.95 18.67 43 19.15 -27.9tTwoRvrBc TRCB .22f 1.4 19 20.75 15.95 15 15.95 -12.02U TWOU ... ... ...dd 98.58 57.84 1042 62.30 -3.4TymeTch n TYME ... ... ... 8.30 2.01 463 2.18 -65.8U -:US AutoPts PRTS ... ... 2 2.74 1.08 201 1.43 -43.3US Concrte USCR ... ... 20 86.35 29.58 427 29.98 -64.2US Gld rs USAU .21e ... ... 3.27 .97 63 1.01 -38.0UFP Tch UFPT ... ... 25 39.98 26.00 17 33.75 +21.4UMB Fn UMBF 1.20f 2.0 16 82.14 57.00 487 61.30 -14.8USEcology ECOL .72 1.1 38 77.15 44.50 71 67.34 +32.0USGlobInv GROW .03 2.1 35 7.49 1.16 241 1.40 -64.1USA Tc pf USATP ... ... ... 27.82 20.51 20.89 -16.9USA Tch lf USAT ... ... ... 16.83 5.46 802 5.75 -41.0USA Trk USAK ... ... ...cc 29.15 12.14 73 18.01 -.7UTStarcm UTSI ... ... 26 6.51 2.94 2 3.85 -31.6Ubiquiti UBNT .25 .2 24 101.33 49.40 469 88.19 +24.2UltaBeauty ULTA ... ... 28 290.30 191.70 693 272.24 +21.7UltimSoft ULTI ... ... ...cc 332.44 190.01 406 283.18 +29.8tUltraClean UCTT ... ... 4 33.93 9.89 600 10.07 -56.4UltPetro n UPL ... ... ... 10.18 .82 1040 1.31 -85.5Ultragenyx RARE ... ... ...dd 90.98 41.67 472 59.36 +28.0Ultralife ULBI ... ... 20 10.95 5.80 22 7.30 +11.5Umpqua UMPQ .84 4.5 14 24.89 18.17 2363 18.85 -9.4UniQure QURE ... ... ... 43.23 13.71 156 26.68 +36.2UnicoA UNAM ... ... ...dd 10.20 6.50 1 6.81 -20.4UnionBkVA UBSH .92f 2.8 18 42.74 32.04 753 33.00 -8.8UnionBkVT UNB 1.20 2.6 22 55.00 43.50 6 46.50 -12.2UnBnOH UBCP .52 4.0 16 14.00 11.70 10 12.95 -2.3UtdBOH UBOH .48 2.2 12 24.00 20.35 3 22.05 -.7tUBSI UBSI 1.36 4.2 19 39.95 31.59 939 32.11 -7.6tUtdCmBks UCBI .60f 2.5 14 34.18 23.20 673 23.79 -15.5UCmntyFn UCFC .28 3.1 15 11.98 8.66 156 9.08 -.5UtdContl UAL ... ... 13 91.39 56.51 4329 85.60 +27.0tUtdFnBcp UBNK .48 3.1 14 19.35 15.11 540 15.38 -12.8UtdFire UFCS 1.24 2.5 31 61.56 38.95 52 49.46 +8.5UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 75 20.37 +18.1tUtdNtrlF UNFI ... ... 7 52.69 23.04 945 22.98 -53.4 USecBcCA UBFO .40f 3.6 24 11.65 9.20 17 10.96 -.4US Engy rs USEG ... ... ...dd 1.96 .77 66 .98 -34.7USLime USLM .54 .7 22 96.91 70.56 3 76.65 -.6UtdTherap UTHR ... ... 7 152.55 100.57 350 118.95 -19.6UtdGrdian UG 1.50e 8.7 26 21.33 15.00 4 17.26 -6.7UnitGrp UNIT 2.40 12.0 51 23.42 13.94 2017 19.95 +12.1UnityBcp UNTY .28 1.3 14 25.50 19.00 8 21.95 +11.1UnityBio n UBX ... ... ... 24.56 10.33 74 11.38 -31.7UnivDisp OLED .24 .2 64 209.00 78.75 860 105.70 -38.8UnvElc UEIC ... ... 12 64.15 26.97 132 32.83 -30.5tUnivFor s UFPI .36e 1.3 12 39.58 27.64 633 28.54 -24.1UnvLogist ULH .42 1.4 22 37.68 20.38 67 30.17 +27.0UnvStainls USAP ... ... 46 31.20 18.53 87 20.32 -5.1UnivstPa UVSP .80 3.3 14 32.20 22.11 204 24.00 -14.4UnumTh n UMRX ... ... ...dd 17.66 8.06 113 8.57 -22.9UplandSoft UPLD ... ... ...dd 38.30 18.52 120 30.55 +41.0tUpwork n UPWK ... ... ... 23.49 17.24 1147 19.50 -7.9UrbanOne UONE ... ... ...dd 4.85 1.40 2 2.60 +40.5UrbanOnD UONEK ... ... ... 2.40 1.35 49 2.14 +22.3UrbanOut URBN ... ... 19 52.50 23.83 1852 37.77 +7.7UrogenP n URGN ... ... ... 69.57 25.56 96 39.47 +6.1UrovantS n UROV ... ... ... 14.32 10.01 100 11.38 -2.3UtahMed UTMD 1.08 1.2 ... 117.65 73.50 15 88.98 +9.3Uxin Ltd n UXIN ... ... ... 10.49 4.88 424 5.15 -46.7V -: VBI Vac n VBIV ... ... ... 5.10 1.68 387 1.80 -57.8VEON VEON .29e 10.0 ... 4.14 2.20 1306 2.90 -24.5VOXX Intl VOXX ... ... ...dd 7.00 4.64 28 5.14 -8.2VSE Corp s VSEC .32f 1.1 11 58.99 28.43 20 29.80 -38.5Vaccinex n VCNX ... ... ... 12.00 5.51 1 6.25 -45.1Valerits hn VLRX ... ... ... 6.79 .78 501 1.15 -59.6tVlyNBcp VLY .44 4.6 17 13.38 9.60 6717 9.60 -14.4VlyNBc pfA VLYPP 1.56 6.1 ... 28.49 25.29 4 25.49 -8.1VlyBcp pfB VLYPQ ... ... ... 28.11 24.26 1 25.00 -5.5ValueLine VALU .76 3.1 23 26.94 17.21 0 24.85 +28.4VanE GenD GNRX ... ... ...q 64.90 54.44 386 59.81 +.8VanE VecBi BBH ... ... ...q 136.84 111.36 21 118.28 -5.1VandaPhm VNDA ... ... ...dd 23.50 11.90 1015 20.29 +33.5VangIntHi VYMI 2.38e 4.1 ... 72.32 57.58 268 58.33 -12.9VangIntDiv VIGI 1.17e 2.0 ... 70.39 57.33 54 58.41 -11.9VangEMGv VWOB 3.39 4.5 ...q 81.00 74.31 53 74.70 -6.9V exUSRE VNQI 2.93e 5.5 ...q 65.20 52.30 410 52.96 -12.5VanShTTr VGSH 1.23a 2.1 ...q 60.65 59.55 1895 59.71 -.9VanSTCpB VCSH 2.09 2.7 ...q 80.07 77.76 1115 77.98 -1.7VanTotBd n VTC 3.01 3.8 ... 88.99 79.83 7 80.01 -5.9VangR3K VTHR 2.17e 1.8 ...q 135.39 116.04 6 123.26 +.4VanR2KGr VTWG .82e .6 ...q 160.14 127.32 15 135.25 -.2VanR2KV VTWV 1.88e 1.8 ...q 119.55 101.33 4 104.47 -4.6VangR2K VTWO 1.50e 1.3 ...q 139.27 114.42 102 119.72 -2.1VanR1KGr VONG 1.65e 1.1 ...q 161.07 130.22 112 145.99 +5.8VanIntTTr VGIT 1.41 2.3 ...q 64.55 61.52 207 61.98 -3.1VanR1KV VONV 2.49e 2.4 ...q 114.79 101.46 307 104.07 -4.1VangR1K VONE 2.28e 1.8 ...q 135.26 116.14 38 123.54 +.9VanMtgBSc VMBS 1.44 2.8 ...q 52.80 50.35 395 50.61 -3.5VanLTCpB VCLT 3.82 4.5 ...q 96.52 85.14 132 85.22 -11.0VanLTTrs VGLT 2.04 2.9 ...q 79.00 69.40 83 70.40 -9.7VanIntCpB VCIT 2.97 3.6 ...q 88.06 82.36 1062 82.65 -5.4tVangSTIn VTIP 1.56e 3.2 ...q 49.65 48.17 2152 48.17 -1.3VanTIntBd BNDX .60a 1.1 ...q 55.28 53.84 986 54.58 +.4VanTIntStk VXUS 1.54e 3.1 ...q 61.17 48.43 1183 49.08 -13.6VantEng n VEAC ... ... ... 10.05 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 73 10.60 +4.0tVarexImag VREX ... ... ... 43.76 24.74 272 25.14 -37.4Varonis VRNS ... ... ...dd 83.10 41.75 439 61.69 +27.1VascuBio VBLT ... ... ... 9.05 1.30 61 1.40 -80.3Vaxart rs VXRT ... ... ... 11.88 2.37 34 2.86 -54.1VectoIQ n VTIQ ... ... ... 9.65 9.51 187 9.59 +.1VectoIQ un VTIQU ... ... ... 10.54 9.97 10.11 +1.1VeecoInst VECO ... ... ...dd 21.95 8.50 819 8.65 -41.8VBradley VRA ... ... 28 17.38 6.99 400 12.94 +6.2Veracyte VCYT ... ... ...dd 12.86 5.23 276 9.59 +46.9Verastem VSTM ... ... ...dd 10.35 2.77 1900 5.24 +70.7Vericel VCEL ... ... ...dd 15.29 3.30 1641 11.19 +105.3VerintSys VRNT ... ... 75 52.45 37.10 326 45.25 +8.1Verisign VRSN ... ... 35 164.19 105.40 1042 135.84 +18.7Verisk VRSK ... ... 40 122.80 83.96 804 114.91 +19.7Veritex VBTX ... ... 16 33.08 20.99 518 22.17 -19.6tVeritone n VERI ... ... ... 43.33 7.20 164 7.20 -69.0Vermillion VRML ... ... ...dd 2.10 .45 63 .45 -76.6VeronaPh n VRNA ... ... ... 25.55 10.44 6 11.75 -1.0VerraMo n VRRM ... ... ... 11.14 9.86 60 10.15 +2.1VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9tVerrica n VRCA ... ... ...dd 23.29 12.54 40 12.95 -26.0VertexEn VTNR ... ... ...dd 2.04 .74 186 1.47 +54.7VertxPh VRTX ... ... ...cc 194.92 136.50 2708 165.61 +10.5Veru Inc VERU ... ... ...dd 2.37 .90 33 1.30 +14.0ViaSat VSAT ... ... ...dd 80.26 59.16 486 62.15 -17.0ViacomA VIA .80 2.4 7 40.64 28.20 39 33.98 -2.6ViacomB VIAB .80 2.7 6 35.55 22.13 7101 29.68 -3.7Viavi VIAV ... ... 34 12.82 8.34 1757 11.58 +32.5Vical rs VICL ... ... ...dd 2.38 1.02 22 1.18 -35.5Vicor VICR ... ... ... 64.50 16.30 259 37.83 +81.0VicDvAcc n VSDA ... ... ... 31.48 26.51 1 28.91 +1.6VicMultiF n VSMV ... ... ... 30.41 26.00 1 28.74 +4.2Vict500VW CFA .44e .9 ...q 52.94 46.23 121 47.14 -3.4VictDisEnV CSF .38e .9 ...q 50.77 42.30 7 43.50 -3.6Vict500EV CFO .47e 1.0 ...q 52.77 46.17 128 47.09 -3.5VicEM Hi n CEY ... ... ... 28.35 21.89 3 22.35 -14.4VictDevVol CIZ .01j ... ...q 39.92 30.57 29 30.93 -11.9VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 45 44.83 -3.4VictSCVol CSA .16e ... ...q 51.78 43.09 4 44.37 -3.7tVictIntlVol CIL .15e ... ...q 46.94 36.03 1 36.02 -11.4VicEmMkt CEZ ... ... ... 31.99 24.69 2 24.92 -16.0VictLCHiDv CDL .44e ... ...q 47.44 42.65 9 43.66 -3.6VictIntHiD CID .33e ... ...q 38.00 30.93 6 31.15 -14.0tVictCap n VCTR ... ... ... 13.50 7.68 82 7.69 -33.7ViewRay n VRAY ... ... ... 13.21 6.05 1020 8.21 -11.3VikingTh n VKTX ... ... ...dd 24.00 2.08 3080 13.30 +227.6VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 1 33.99 +10.9VillSupMkt VLGEA 1.00 4.0 14 31.49 21.95 22 25.06 +9.3ViomiTc n VIOT ... ... ... 10.95 7.56 139 8.60 -5.3ViperEnPt VNOM 2.40e 6.7 40 44.00 18.02 604 35.57 +52.5VirTra n VTSI ... ... ...cc 7.36 4.14 18 4.50 -28.6Virco VIRC .06 1.5 ... 5.95 3.70 5 4.05 -19.8VirtuFin n VIRT .96 4.2 12 37.85 13.10 1236 22.76 +24.4VirtusInv VRTS 2.20f 2.2 12 138.03 99.66 40 101.61 -11.7VirtusIn pf VRTSP 1.81 2.0 ... 114.06 91.05 5 91.89 -9.0Virtusa VRTU ... ... ...cc 58.60 34.79 118 51.04 +15.8VistaGn n VTGN ... ... ... 2.65 .69 322 2.04 +83.3tVisteon s VC ... ... 14 140.64 73.01 2022 72.02 -42.4VitalThera VTL ... ... ...dd 9.75 .23 6689 .33 -94.5ViveveMd n VIVE ... ... ...dd 5.95 1.60 260 3.33 -33.0 Vivopwr n VVPR ... ... ... 6.69 1.02 7 1.44 -50.2Vivus rs VVUS ... ... 2 9.88 3.33 76 3.62 -28.0tVodafone VOD 1.82e 9.6 ... 32.75 18.88 7652 18.91 -40.7VoyagerT n VYGR ... ... ...dd 31.91 11.54 244 14.51 -12.6vTvThera n VTVT ... ... ...dd 8.40 .65 804 3.27 -45.6Vuzix VUZI ... ... ...dd 11.40 4.55 311 6.06 -3.0W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 0 8.90 -6.5WD 40 WDFC 2.16 1.3 41 184.25 108.20 90 166.81 +41.4WSFS s WSFS .44 1.0 11 57.70 40.04 408 42.07 -12.1WSI Inds WSCI .16 2.3 24 7.02 2.90 2 6.95 +15.8WVS Fn WVFC .32a 2.1 23 18.05 12.40 0 14.90 -3.8WalgBoots WBA 1.76 2.3 14 80.68 59.07 6422 75.74 +4.3tWashFed WAFD .72 2.6 13 37.70 26.71 926 27.60 -19.4WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2tWshTrst WASH 1.72 3.4 15 63.25 50.11 59 51.28 -3.7WaterstnF WSBF .48a 2.9 16 20.05 16.25 54 16.68 -2.2WaveLfSc n WVE ... ... ... 56.00 21.20 121 44.00 +25.4WaysideT WSTG .68 5.3 6 17.25 11.19 0 12.72 -23.8WeiboCorp WB ... ... ... 142.12 54.36 1678 56.33 -45.6WtWatch WTW ... ... 46 105.73 41.15 1452 65.57 +48.1WelleslyBc WEBK .22 .7 20 34.50 26.05 3 30.31 +2.1Wendys Co WEN .34 2.0 19 18.68 13.57 4467 17.03 +3.7WernerEnt WERN .36 1.1 20 43.95 31.66 1406 32.94 -14.8Wesbanc WSBC 1.16 2.9 16 51.12 38.09 250 39.47 -2.9WestBcp WTBA .80 3.7 13 28.00 21.29 24 21.69 -13.8WAmBcp WABC 1.60 2.8 27 64.76 53.26 120 56.64 -4.9WestellT rs WSTL ... ... 29 4.60 2.44 38 2.60 -30.7WDigital WDC 2.00 3.7 6 106.96 52.25 6997 54.01 -32.1WstNwEnB WNEB .16 1.6 22 11.25 9.80 61 10.11 -7.2WstptFuel g WPRT ... ... ...dd 4.33 2.10 538 2.33 -38.0WestwtrRs WWR ... ... ... 1.15 .16 2547 .19 -82.2WeycoGp WEYS .92 3.0 19 39.93 27.00 17 30.46 +2.5Wheeler wt WHLRW ... ... ... .06 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.9 ... 22.00 12.58 1 17.43 -20.4Wheelr pfD WHLRD 2.19 11.9 ... 22.20 14.66 7 18.40 -8.5Wheeler rs WHLR 1.36 40.1 ...dd 11.87 3.25 16 3.40 -66.0WhiteHFin WHF 1.42 11.1 8 15.80 10.92 37 12.85 -4.2Wilhelmina WHLM ... ... 29 7.54 4.90 2 6.75 +4.3WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 713 14.83 +16.8WillmValV WVVI ... ... 22 8.79 7.35 8 7.55 -8.5WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 4.69 -10.0Willdan WLDN ... ... 24 35.11 19.25 78 30.49 +27.4WillisLFn WLFC ... ... 13 36.70 22.51 9 35.09 +40.5WillisTwW WLTW 2.40 1.7 39 165.00 134.50 733 138.11 -8.3Windstm rs WIN ... ... ... 13.65 3.03 537 4.25 -54.1Wingstop n WING .32f .5 87 75.58 31.53 711 66.18 +69.8Winmark WINA .60 .4 25 187.10 121.55 6 152.24 +17.7tWinsFin WINS ... ... ... 390.88 33.31 1 35.00 -80.6Wintrust WTFC .76 1.0 15 99.96 72.17 528 74.15 -10.0Wintrust wt WTFCW ... ... ... 63.47 57.62 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 29.31 25.63 2 26.04 -6.9WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 7 18.74 +6.4WT SCQDv DGRS .66e 1.9 ...q 38.74 33.14 23 34.24 -4.2WT USQDv DGRW .59e 1.4 ...q 44.96 38.84 324 41.18 -.6WTChixSte CXSE 1.54e 2.4 ...q 96.79 61.86 36 63.49 -26.4WTEMCpBd EMCB 3.18 4.7 ...q 73.96 67.88 0 68.30 -6.6tWisdomTr WETF .12 1.7 19 13.41 6.64 1543 6.91 -44.9WTEMQDv DGRE .67e 3.0 ...q 28.95 21.40 23 22.02 -19.2WT NegAB AGND .78 1.8 ...q 45.12 43.10 15 43.95 +1.4WT IntHdg AGZD .84 1.8 ...q 49.15 47.55 2 47.63 -1.6WT NegHY HYND .90e 4.2 ...q 22.48 20.40 101 21.38 +4.3WT IntHY HYZD 1.02 4.3 ...q 26.52 23.49 112 23.84 -1.3WTGermH DXGE 1.39e 2.6 ...q 33.99 27.36 13 28.09 -12.8tWT JpSCEq DXJS 1.10e .5 ...q 47.87 40.42 38 40.78 -11.5WTEMCnG EMCG .59e 3.0 ...q 28.89 19.46 3 19.83 -26.4Wix.com WIX ... ... ... 121.45 50.90 697 96.70 +68.0Woodward WWD .57 .8 27 89.30 68.56 258 73.34 -4.2Workday WDAY ... ... ...dd 157.12 95.35 1405 125.84 +23.7Workhrs rs WKHS ... ... ...dd 3.45 .80 279 .86 -66.5WldAccept WRLD ... ... 14 125.14 71.02 66 97.44 +20.7WrightMed WMGI ... ... ...dd 29.50 19.01 1068 27.53 +24.0WrightM rt WMGIZ ... ... ... 1.74 .61 1 1.46 -3.6Wynn WYNN 3.00 2.9 29 203.63 98.96 2722 103.22 -38.8X-Y-Z: xG Tech rs XGTI ... ... ... 1.85 .37 345 .48 -70.7tXOMA rs XOMA ... ... 11 37.25 13.00 178 12.29 -65.5XTL Bio rs XTLB ... ... ... 3.94 1.55 4 2.18 -4.7XBiotech n XBIT ... ... ... 5.80 2.13 56 3.80 -3.6XcelBrnds XELB ... ... 9 3.55 1.80 2 2.14 -35.2XcelEngy XEL 1.52 3.1 21 52.22 41.51 4033 49.43 +2.7Xencor XNCR ... ... ...dd 48.38 18.97 201 35.25 +60.8XeneticB n XBIO ... ... ... 8.95 1.37 60 2.43 +26.6XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 68 10.62 +275.9XeriaPh n XERS ... ... ... 27.98 15.75 107 21.71 +7.4Xilinx XLNX 1.44 1.8 40 83.99 62.27 7873 79.40 +17.8Xperi XPER .80 6.4 ...dd 28.33 12.30 335 12.57 -48.5XpressSp rs XSPA ... ... 1 1.80 .11 4590 .17 -87.5Xunlei Ltd XNET ... ... ... 27.00 5.29 484 5.97 -61.2YRC Wwde YRCW ... ... ...dd 17.61 7.64 505 7.94 -44.8tYY Inc YY ... ... 4 142.97 56.97 907 59.32 -47.5Yandex YNDX ... ... 68 44.49 24.90 5739 27.00 -17.6YangRvPt n YERR ... ... ... 16.65 2.61 88 11.58 +31.3tYatra n YTRA ... ... ...dd 9.68 4.23 130 4.20 -43.9Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 19 1.34 -24.3YintechIn n YIN .36e 6.0 ...dd 14.76 3.97 62 6.02 -37.0YmAbsTh n YMAB ... ... ... 31.00 18.00 159 23.75 -1.0YogaWks n YOGA ... ... ... 3.61 .99 46 1.03 -63.8YorkWater YORW .67 2.1 30 39.00 27.45 19 31.52 -7.0Youngevt n YGYI ... ... ... 16.25 3.17 210 7.73 +87.2YulongE rs YECO ... ... ... 17.87 1.14 267 4.32 +60.0tZK Intl n ZKIN ... ... ... 16.00 2.57 18 2.60 -73.5Zafgen ZFGN ... ... ...dd 12.36 3.37 173 9.57 +107.1Zagg ZAGG ... ... 12 23.70 10.90 496 11.94 -35.3ZaiLab n ZLAB ... ... ... 30.16 14.29 57 15.68 -26.1ZealndPh n ZEAL ... ... ... 18.91 12.01 4 12.64 -7.1ZebraT ZBRA ... ... ...cc 179.47 101.49 399 162.90 +56.9ZillowA s ZG ... ... 99 65.42 37.29 519 41.46 +1.8ZillowC n Z ... ... ...cc 65.70 37.35 1840 41.66 +1.8ZionO&G ZN ... ... ...dd 5.80 .85 746 1.21 -44.0ZionsBcp ZION 1.20e 2.5 13 59.19 43.50 3109 47.15 -7.2ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.90 17.45 +18.3Ziopharm ZIOP ... ... ...dd 5.44 1.96 1565 2.12 -48.8sZix Corp ZIXI ... ... 44 6.20 3.82 1309 6.53 +49.1Zogenix rs ZGNX ... ... ...dd 62.75 32.40 409 39.47 -1.4tZosanoP rs ZSAN ... ... ... 25.70 3.80 61 3.80 -63.5Zscaler n ZS ... ... ... 48.24 24.76 886 35.75 +8.3Zumiez ZUMZ ... ... 17 32.70 16.90 745 23.40 +12.4Zynerba n ZYNE ... ... ...dd 15.14 5.59 321 5.99 -52.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.07 AB Government Money ... 2.07 AB Government Money ... 2.08 AIM MMCshRes 36 1.66 AIMMMInv 36 1.81 AIM Premier Portfoli 24 2.22 AIM Premier Tax Exem 9 1.45 AIM Premier U.S. Gov 37 2.07 AIM Short Term Invts 30 2.08 AIM Short Term Invts 9 1.39 AIM Short Term Invts 14 2.13 AIM Short Term Invts 19 2.26 AIM Short Term Invts 32 2.08 AlBernExRK p ... 2.03 AllBrnExRsv I ... 2.06 AlliBernExRsvA ... 1.89 AlliBernExRsAd ... 1.89 AlliBernExRsvB ... 1.86 AlliBernExRsC ... 1.88 ABGovMMSel 26 2.10 AmC CapPr 48 1.69 AmC Prime 34 1.79 AmCentUSGv 33 1.70 AmCPrime t 34 1.54 American Century Pri 34 1.04 BBH MM Inst 44 1.91 BBH MMkt 44 1.64 BLFMuniDlr 31 1.20 BMOGov I p 14 2.00 BMO Gov Y 14 1.75 BMO Institutional Pr 29 2.18 BMO Institutional Pr 29 1.93 BMOPrimeI p 33 2.17 BMO Prime Y 33 1.93 BNY Mellon Governmen 20 1.66 BNYMellon M 20 1.91 BNY Mellon National 11 1.10 BR TFdCsMg 22 1.55 BL FedTrDlr 44 1.78 BLFTrCsMg 45 1.54 BLFT Adm 22 1.95 BlackRock Cash Fds, 24 2.10 BLFFedFDlr 27 1.81 BLFedFdPCS p 27 1.54 BLFFedFnd 27 2.06 BRInst 30 2.17 BLFCASel p 6 .29 BLFedFdSel p 27 1.23 BLMunFdSel 31 .66 BLFTempFdSel 39 1.15 BlackRock Liquidity 27 2.02 BlackRock Liquidity 44 1.63 BlackRock Liquidity 27 1.66 BlackRock Liquidity 45 1.64 BlackRock Liquidity 6 .52 BlackRock Liquidity 22 1.65 BlackRock Liquidity 44 1.53 BlackRock Liquidity 27 1.56 BlackRock Liquidity 45 1.21 BlackRock Liquidity 22 2.01 BlackRock Liquidity 22 1.23 BLF FedTr 44 2.03 BLF TrsTr 45 2.04 BLFTrsTrDlr 45 1.78 BLFT FundDlr 22 1.80 BLFMunCsh 14 1.19 BRInvest 30 1.82 BlackRock Money Mark 30 1.07 BLNYMfPCS p 6 .89 BRSvc 30 1.89 BLFTempFdPCS 39 1.76 BRLiqTrsTAd 45 1.93 BLFM MuniCsh 14 1.44 BLF TempFd 39 2.26 BLFTmpDlr 39 2.01 BLFTmCsDlr 34 1.98 BLFedTrAd 44 1.93 BlkrkLqTmpAd 39 2.16 BRLiqTmpCR 39 1.86 BLMuAdm 31 1.36 BLF TmpCsh 34 2.25 BLFT TrFund 22 2.05 BLFedAdm 27 1.96 BLMuCshMg 20 .90 BLFTmCshMg 39 1.77 CNIGovtA p 26 1.42 California Tax-Free 32 1.11 CapResFd p 29 1.47 Cash Account Tr, Gov 28 1.86 Cash Account Tr, Gov 28 2.06 Cash Account Trust 28 1.20 Cash Account Trust: 40 .59 Cash Acct Tr: Govt & 28 1.99 Cash Acct Tr: Tax Ex 40 1.01 Cash Acct Tr: Tax Ex 40 1.37 Cash Acct Tr: Tax Ex 40 1.41 CashMgtInst 29 1.92 CashResInst 29 1.98 CavanalCshAd 12 1.59 Cavanal Hill Governm 12 1.91 Cavanal Hill Governm 12 1.96 Cavanal Hill Governm 12 1.88 Cavanal Hill U.S. Tr 11 1.91 Cavanal Hill U.S. Tr 11 1.99 Cavanal Hill U.S. Tr 11 1.79 CavanalTrAdm 11 1.49 CitiznSelTreA 57 2.03 CitiznSelTreB 57 1.83 CityNaRoGv p 26 1.27 CityNRochGv 26 1.72 Columbia Government 40 1.70 Columbia Government 40 1.69 Columbia Government 40 1.69 Columbia Government 40 1.89 Columbia Government 40 1.70 ColumbiaA 40 1.70 Columbia Z 40 1.70 DWSMSerMgd 29 2.09 DWSMSerInst 29 2.09 DWS MMkt 29 1.82 DWS Variable NAV Mon 24 2.17 DavisGvtA 50 1.59 Deutsche Money Marke 29 1.55 Deutsche Money Marke 29 .81 Deutsche Money Marke 29 1.82 DryBasic 38 1.91 DryInsPfGHm 16 2.06 DryInsPfGvP 16 1.81 DryTrsAgcyC 15 1.77 DryResInst 16 2.11 Dreyfus Cash Mgmt Ad 37 2.18 Dreyfus Cash Mgmt In 37 2.28 Dreyfus Cash Mgmt In 37 2.03 Dreyfus Government S 34 1.60 Dreyfus Government S 34 1.75 Dreyfus Government S 34 1.90 Dreyfus Government S 34 1.99 Dreyfus Govt Cash Mg 19 2.04 Dreyfus Govt Cash Mg 19 1.79 Dreyfus Govt Cash Mg 19 1.94 Dreyfus Govt Cash Mg 19 1.64 Dreyfus Institutiona 57 2.09 Dreyfus Institutiona 30 2.21 Dreyfus Institutiona 40 1.71 Dreyfus Institutiona 40 1.96 Dreyfus Institutiona 15 2.07 Dreyfus Instl Prefer 30 2.16 Dreyfus Liquid Asset 31 1.90 Dreyfus Liquid Asset 31 1.53 Dreyfus Municipal Ca 16 1.24 Dreyfus Municipal Ca 16 1.00 Dreyfus New York Mun 22 1.29 Dreyfus New York Mun 22 1.06 Dreyfus Prime Money 44 2.17 Dreyfus Tax Exempt C 8 1.44 Dreyfus Tax Exempt C 8 1.19 Dreyfus Treasury Cas 23 2.07 Dreyfus Treasury Cas 23 1.83 Dreyfus Treasury Cas 23 1.98 Dreyfus Treasury Cas 23 1.67 Dreyfus Treasury Sec 38 2.01 Dreyfus Treasury Sec 38 1.76 Dreyfus Treasury Sec 38 1.91 Dreyfus Treasury Sec 38 1.61 Dreyfus Treasury and 12 2.12 DryfLA 31 1.57 DryInTrAgcHm 15 2.01 DryTrPmCsh I 40 2.00 DryfGenTrPrA 49 1.18 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.20 FIMMDomII 17 2.05 FIMMDomIII 17 1.95 FIMMGov I 37 2.05 FIMMGovII 37 1.90 FIMMGovIII 37 1.80 FIMM Government Port 37 2.09FIMMMMkt I 19 2.24 FIMMMMktII 19 2.09 FIMMMMktIII 19 1.99 FIMMTrOnlyII p 34 1.88 FIMMTrOnly3 34 1.78 FIMMTrOnly I 34 2.03 FIMM Treasury Only P 34 2.07 FIMM Treasury Portfo 30 2.10 FIMMTry I 30 2.06 FIMMTryII 30 1.91 FIMMTryIII 30 1.81 FedCAMuniII 30 .92 FedCAMunCS p 30 .57 FedCAMunCap 30 1.22 FedGovOblCp 32 1.91 FedGovOb IS 32 2.02 FedGovOblSv 32 1.80 FedMMEagle 33 2.06 FedNYMun WS 41 1.34 FedPAMu WS 19 1.19 FedPrCshObCp 36 2.13 FedPrVlObSv 1 2.03 FedPrVlOblCp 1 2.18 FedPrVluObl 1 2.28 FedPrCshOblIS 36 2.23 FdPrCshObSv 36 1.98 FedPriOb IS 30 2.28 FedPrObSvc 30 2.08 FedTrstUSTr 26 2.04 FedTrsOb IS 28 2.06 FedTreasObSv 28 1.81 FedTrsOblCp 28 1.96 FedUSTCshSv 42 1.77 FedUSTrsIns 42 2.01 FedVaMuCsCS p 27 .62 Federated Government 32 1.19 Federated Government 46 1.68 Federated Government 35 1.35 Federated Government 35 .95 Federated Government 35 .95 Federated Government 35 1.35 Federated Government 32 1.38 Federated Government 32 1.21 Federated Government 32 2.06 Federated Institutio 6 1.40 Federated Institutio 30 1.95 Federated Institutio 33 2.01 Federated Institutio 33 2.16 Federated Institutio 30 2.23 Federated Institutio 33 2.26 Federated Municipal 40 .94 Federated Municipal 40 1.18 Federated Municipal 40 .70 Federated Municipal 40 .82 Federated Prime Cash 36 1.29 Federated Prime Cash 36 1.41 Federated Prime Cash 36 1.53 Federated Prime Cash 36 1.73 Federated Prime Cash 36 1.92 Federated Treasury O 28 1.76 Federated Trust for 26 1.34 Federated Trust for 26 1.22 FedMstr 1 1.64 FidTrAdvC t 31 .80 Fidelity California 18 1.37 Fidelity California 18 1.12 Fidelity Domestic Po 17 2.15 Fidelity Flex Govern 27 2.22 Fidelity Government 37 1.28 Fidelity Government 37 1.53 Fidelity Government 37 1.91 Fidelity Government 37 1.98 Fidelity Government 37 1.55 FidGovPortS 37 2.00 Fidelity Insti Money 19 2.28 Fidelity Insti Money 17 2.24 Fidelity Insti Money 17 1.71 Fidelity Insti Money 30 1.56 Fidelity Insti Money 34 1.53 Fidelity Investments 18 2.25 Fidelity Investments 18 2.16 Fidelity Investments 18 1.96 Fidelity Investments 18 2.06 Fidelity Investments 18 2.21 FidCashRes 37 1.86 FidSpGov 37 1.81 FidSpMM 19 1.99 FidSpUSTr 34 1.80 FidMMPortS 19 2.19 Fidelity Massachuset 28 1.39 Fidelity Massachuset 28 1.14 Fidelity Money Marke 19 2.11 Fidelity New Jersey 53 1.39 Fidelity New Jersey 53 1.14 Fidelity New York AM 41 1.42 Fidelity New York AM 41 1.17 Fidelity SAI Municip 37 1.55 Fidelity Series Gove 38 2.22 Fidelity Tax-Exempt 41 1.35 Fidelity Treasury Mo 31 1.82 Fidelity Treasury On 34 1.98 FidTrPortsS 30 2.01 FidTrsyCR 31 1.29 FidTryDly M 31 1.54 FstAmTrObD 16 1.64 FstAmGvObA p 27 1.48 FstAmPrObY 16 1.94 FstAmTrObA p 16 1.49 FstAmTrObY 16 1.79 First American Gover 27 2.09 First American Insti 16 2.27 First American Treas 16 2.10 First American U.S. 39 2.02 First American U.S. 39 1.62 First American U.S. 39 1.47 First American U.S. 39 1.77 FtInvCs 47 1.54 First Investors Gove 47 1.50 FsAmGvObII 27 1.93 FstAmTrObII 16 1.94 FsAmISTrII 39 1.92 FstAmPrObZ 16 2.27 FstAmPrObl 16 1.99 FsAmPrObII 16 2.09 FstAmTrObZ 16 2.06 FstAmTreResA 16 1.30 Gabelli U.S. Treasur 56 2.08 Gabelli U.S. Treasur 56 2.08 GabelliUST 56 2.08 GartmrMMPr 32 1.74 GnCAMuB 7 .66 GnTrsAgcy A 20 1.53 GnTrsAgcy R 20 1.73 GnGvSec 30 1.39 GeneralB p 37 1.36 General Government S 30 1.66 GnGovB p 30 1.19 General Money Market 37 1.80 General Municipal Mo 10 1.03 General Treasury Sec 49 1.44 General Treasury Sec 49 1.62 General Treasury and 20 1.28 GnMMkt 37 1.60 Goldman Sachs Fds, F 37 1.94 Goldman Sachs Fds, F 37 2.01 Goldman Sachs Financ 42 2.20 Goldman Sachs Financ 42 1.80 Goldman Sachs Financ 42 2.05 Goldman Sachs Financ 28 1.96 Goldman Sachs Financ 28 1.56 Goldman Sachs Financ 28 1.81 Goldman Sachs Financ 22 1.95 Goldman Sachs Financ 22 1.55 Goldman Sachs Financ 22 1.80 Goldman Sachs Financ 43 2.20 Goldman Sachs Financ 43 1.80 Goldman Sachs Financ 43 2.04Goldman Sachs Financ 39 1.79 Goldman Sachs Financ 39 1.54 Goldman Sachs Financ 39 1.94 Goldman Sachs Financ 37 1.54 Goldman Sachs Financ 37 1.79 Goldman Sachs Financ 28 2.03 Goldman Sachs Financ 39 2.01 Goldman Sachs Financ 22 2.02 Goldman Sachs Financ 42 2.27 Goldman Sachs Financ 43 2.26 Goldman Sachs Financ 43 2.14 Goldman Sachs Financ 42 2.15 Goldman Sachs Financ 22 1.90 Goldman Sachs Financ 39 1.89 Goldman Sachs Financ 28 1.91 Goldman Sachs Financ 37 1.89 Goldman Sachs Financ 39 1.39 Goldman Sachs Financ 39 1.24 Goldman Sachs Financ 39 1.69 Goldman Sachs Financ 37 1.39 Goldman Sachs Financ 37 1.24 Goldman Sachs Financ 37 1.69 Goldman Sachs Financ 22 1.40 Goldman Sachs Financ 22 1.25 Goldman Sachs Financ 22 1.70 Goldman Sachs Financ 42 1.95 Goldman Sachs Financ 28 1.41 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 28 1.71 Goldman Sachs Financ 43 1.64 Goldman Sachs Financ 43 1.49 Goldman Sachs Financ 43 1.94 Goldman Sachs Financ 42 1.50 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 28 1.06 Goldman Sachs Financ 28 1.81 Goldman Sachs Financ 28 2.06 Goldman Sachs Financ 28 1.52 Goldman Sachs Financ 28 1.99 Goldman Sachs Financ 28 1.67 Goldman Sachs Financ 28 1.92 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 28 1.87 Goldman Sachs Financ 28 1.77 Goldman Sachs Financ 28 2.02 Goldman Sachs Invest 39 1.71 Goldman Sachs Invest 39 1.56 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 21 .43 Goldman Sachs Invest 21 1.18 Goldman Sachs Invest 39 1.97 Goldman Sachs Invest 39 2.22 Goldman Sachs Invest 39 1.21 Goldman Sachs Invest 39 1.97 GovTxMgSvc 46 1.74 GovObTR 32 1.55 GovTxMgIS 46 1.99 Government Fund Clas 36 1.91 Government Obligatio 27 2.11 Government Obligatio 27 2.08 GovResFd P 35 1.20 HSBC U.S. Government 21 1.95 HSBC U.S. Government 21 2.06 HSBC U.S. Government 21 2.00 HSBC U.S. Government 21 2.02 HSBC U.S. Treasury M 42 1.96 HSBC U.S. Treasury M 42 1.71 HSBC U.S. Treasury M 42 2.07 HSBC U.S. Treasury M 42 2.03 HSBC U.S. Treasury M 42 2.05 HSBCUSGov A 21 1.55 HSBCUSGov D 21 1.70 Harbor Money Market 42 1.58 Harbor 42 1.83 HeritAdm 16 2.07 HeritInst 16 2.20 HewittMM p 24 1.57 ING MM A 24 1.81 ING MM I 24 1.81 Invesco Government M 36 1.90 InvescoA5 36 1.66 InvescoC5 p 36 .91 Invesco Tax Exempt C 10 .66 Invesco Tax-Exempt C 10 .66 Investor Cash Tr, Tr 34 1.96 Investor Tax-Exempt 21 1.33 Investor Tax-Exempt 21 .93 Investor Tax-Exempt 21 1.18 Investor Tax-Exempt 21 1.40 Investor Tax-Exempt 21 1.28 Investor Tax-Exempt 21 .78 Investor Tax-Exempt 21 .63 Investor Tax-Exempt 21 1.08 InvCshTrTrs 34 2.10 Investors Cash Tr, T 34 1.57 Investors Cash Trust 34 2.07 Ivy Cash Management 32 .77 Ivy Cash Management 32 .88 Ivy Cash Management 32 1.69 Ivy Government Money 14 1.68 Ivy Government Money 14 1.78 IvyMonyyC t 14 .93 IvyMnyA 14 1.62 IvyMM B 14 .58 JPMGvMMAg 36 1.96 JPMLqAsR 32 1.72 JPMGvPrem 36 1.76 JPMGvCap 36 2.04 JPMTrPlInv 17 1.74 JPMTrPlRs 17 1.55 JPMorg100 Agcy 48 1.94 JPM100 SecP 48 1.75 JPM100 TrInst 48 1.99 JPMorgan100 48 1.61 JPMLqAstP 32 1.97 JPMorganFed 42 1.60 JPMorFedAgcy 42 1.93 JPMorgFedPr 42 1.74 JPMLqAstAg 32 2.16 JPMLqAstC p 32 1.45 JPMLqAstMrg 32 1.83 JPMLqAstInst 32 2.21 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .90 JPMorgPrm 23 1.91 JPMorgPrAgcy 23 2.17 JPMorgPrmPr 23 1.98 JPMTreasC t 17 1.28 JPMTrsPlusP 17 1.80 JPMTrsPlsMrg 17 1.66 JPMTrsPlsInst 17 2.04 JPMTrsPlsAg 17 1.99 JPMTrsSecR p 48 1.50 JPMUSGvInst 36 2.01 JPMUSGvtR p 36 1.51 JPMUSGvtMrg 36 1.63 JPMLqAsInv 32 1.91 JPMorgan 100% US Tre 48 2.02 JPMorgan California 6 1.07 JPMorgan California 6 .47 JPMorgan California 6 .82 JPMFedInst 42 1.98 JPMorgan Institution 8 1.42 JPMorgan Institution 8 1.47 JPMorgan Institution 8 1.45 JPMorgan Institution 8 1.37 JPMorgan Liquid Asse 32 2.24 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.15 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .90 JPMPrInst 23 2.22 JPMPrRsv 23 1.73 JPMorgan Prime Money 23 2.27 JPMorgan Prime Money 23 2.25 JPMorgan Prime Money 23 1.46 JPMorgan U. S. Treas 17 2.09 JPMorgan U.S. Govern 36 1.51 JPMorgan U.S. Govern 36 1.22 JPMorgan U.S. Govern 36 1.16 JPMorgan U.S. Govern 36 1.93 JPMorgan U.S. Treasu 17 2.07JPMorgan US Governme 36 1.71 Liquid Assets Portfo 19 1.38 Liquid Assets Portfo 19 2.05 Liquid Assets Portfo 19 1.69 Liquid Assets Portfo 19 2.17 MainStay A 17 1.68 MainStay B 17 1.44 MainStay Money Marke 17 1.44 MainStay Money Marke 17 1.44 ManagersMM 36 2.06 Maryland Tax-Free Mo 25 1.29 Maryland Tax-Free Mo 25 1.20 Meeder Institutional 31 2.19 MeederRetl 28 1.90 ML CMAMn 21 1.61 ML CMATr 19 1.54 MilestnTOInst 28 1.98 MilestnTOInv 28 1.73 MHLIRSel 24 2.20 MMktGS2 33 2.07 MMktGS4 33 1.82 MMktProFdInv 29 1.21 MMktProFdSvc 29 .26 Mutual America Insti 23 1.81 Nationwide Governmen 32 1.48 NatnwdMMInst 32 1.79 New York Tax-Free Mo 17 1.27 NorthInstGovSel 43 2.00 Northern 39 2.03 NorthernGvSl 43 1.84 NorthInstGovt 42 1.95 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/Friday, October 26, 2018

PAGE 47

NorthInstPrObSv 42 2.25 NthnInstPrObSh 42 2.25 Northern Institution 13 1.41 Northern Institution 42 1.95 Northern Institution 43 2.00 Northern Institution 43 2.00 NorthInstTreas 44 2.06 NorthernUSGv 43 1.85 OppCshResN t 34 1.62 OppenhCshB p 39 1.21 OppenhCshC p 34 1.62 OppCshRes 34 1.62 Oppenheimer Governme 33 1.61 Oppenheimer Institut 31 2.13 Oppenheimer Institut 31 2.08 Oppenheimer Institut 31 2.06 OppMMFd A 33 1.61 PIMCO Government Mon 4 1.94 PIMCO Government Mon 4 1.94 PIMCO Government Mon 4 2.00 PIMCO Government Mon 4 2.09 PIMCO Government Mon 4 2.10 PIMCO Government Mon 4 2.09 PNC Government Money 29 1.95 PNC Gov A 29 1.80 PNC Gov I 29 2.00 PNC TrA p 37 1.75 PNC Tr I 37 1.96 PNC Treasury Plus Mo 29 1.94 PNC Treasury Plus Mo 29 1.84 PW PACE P 24 1.59 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.60 Pioneer U.S. Governm ... 1.07 PionrCs ... 1.45 PremGvtMP 37 2.07 PremierPort 24 2.22 Premier Portfolio Pe 24 1.69 Premier Portfolio Pr 24 1.92 Premier Portfolio Re 24 2.06 Premier Portfolio Re 24 1.35 PrimeObTR 30 1.78 PruMMartD 37 1.54 PruMMrtZ 37 1.76 Prudential Governmen 37 1.54 Prudential Governmen 37 1.46 Prudential Governmen 37 1.54 PruInstMM A 36 2.28 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnam Government Mo 30 .01 Putnm MMA 25 1.89 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 24 1.98 Retail Prime Obligat 17 2.27 Retail Prime Obligat 17 2.11 Retail Prime Obligat 17 2.21 Retail Prime Obligat 17 1.96 Retail Prime Obligat 17 2.01 Retail Prime Obligat 17 1.66 Rydex U.S. Governmen 38 1.20 SEI DITGovA 36 1.91 SEI DITGvIIA 46 2.00 SEI DITTrsA 19 1.91 SEI DITTrIIA 30 1.98 STI CshRes 40 1.87 STIC Prime Portfolio 14 1.97 STIC Prime Portfolio 14 1.26 STIC Prime Portfolio 14 1.58 STIC Prime Portfolio 14 2.05 STIT Liquid Assets 19 1.95 STIT STIC Prime Por 14 1.83 STIT Government & Ag 32 2.05 STIT Government & Ag 32 1.78 STIT Liquid Assets P 19 2.22 STIT STIC Prime Port 14 2.10 STIT Tax-Free Cash R 9 1.14 STIT Tax-Free Cash R 9 1.34 STIT Treasury Obliga 43 2.04 STIT Treasury Obliga 43 2.00 STIT Treasury Obliga 43 1.79 STIT Treasury Portfo 30 1.78 STIT Treasury Portfo 30 2.05 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 1 1.83 SchwbACR 1 1.82 SchwbCshRes 21 1.69 Schwab Government Mo 16 1.87 SchwbInv 35 2.02 SchwbRetAdv 39 2.02 Schwab Retirement Go 27 1.99 Schwab Treasury Obli 11 1.86 Schwab U.S. Treasury 14 1.79 SchbValAdv 35 2.04 SchwValAdUlt 35 2.19 SchbMM 1 1.29 Schb UST 14 1.59 SentinelGov A 11 1.61 StFrmMMLgA 8 1.85 State Farm Money Mar 8 1.68 State Farm Money Mar 8 1.68 State Farm Money Mar 8 1.68 State Farm Money Mar 8 1.75 State Farm Money Mar 8 1.77 State Farm Money Mar 8 1.75 State Farm Money Mar 8 1.75 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 25 .01 T. Rowe Price Govern 35 1.94 T. Rowe Price Instit 47 2.10 T. Rowe Price Tax-Ex 47 1.33 TDAM California Muni 6 .50 TDAM Insti U.S. Gov 6 1.62 TDAM Insti U.S. Gove 6 1.87 TDAM Institutional T 9 1.05 TDAM Institutional T 9 1.68 TDAM Institutional U 6 1.22 TDAMMMInv 7 1.50 TDAMMMkPr 7 1.50 TDAM Money Market Po 7 1.60 TDAM Money Market Po 7 1.40 TDAM Municipal Portf 5 .70 TDAM New York Munici 5 .53 TDAM U.S. Government 5 1.33 TDAMUSGv 5 1.43 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 50 1.91 TRowPRF 35 1.85 TRowUST 44 1.81 Thriv MM Inst 34 1.85 Thriv MMk A 34 1.73 TreasObTR 28 1.56 Treasury Obligations 16 2.09 Treasury Portfolio P 44 2.01 U.S. Government Mone 33 .96 U.S. Government Mone 33 1.45 U.S. Government Mone 33 2.15 U.S. Treasury Money 44 1.91 UBS Prime Investor F 21 1.87 UBS Prime Preferred 21 2.18 UBS Prime Reserves F 21 2.14 UBS RMA Government M 30 1.69 UBS Select Governmen 30 2.04 UBS Select Governmen 30 1.73 UBS Select Governmen 30 2.00 UBS Select Governmen 30 1.98 UBS Select Prime Inv 24 1.91 UBS Select Prime Pre 24 2.24 UBS Select Treasury 17 2.01 UBS Select Treasury 17 2.03 UBS Select Treasury 17 1.76 UBS Select Treasury 17 2.07 UBS Tax-Free Institu 15 1.42 UBS Tax-Free Investo 15 1.15 UBS Tax-Free Preferr 15 1.46 US Government Money 24 1.16 US Government Money 24 1.88 USAA Mutl 38 1.86 USAA Treas 43 1.83 VALIC MMktI 29 .01 VALIC MMkII 24 .01 VangAdmTry 54 2.09 VangFdl 47 2.07 VangPr 36 2.21 VangPrInst 36 2.27 Voya Government Mone 24 1.81 Voya Government Mone 24 1.80 Voya Government Mone 24 .81 Voya Government Mone 24 1.93 Voya Liquid Assets P 24 1.65 Voya Liquid Assets P 24 1.90 Voya Liquid Assets P 24 1.50 Voya Money Market Po 23 1.86 WA Select Tax Free R 32 1.36 WF 100% Treasury Mon 40 2.00 WF Government Money 31 2.07 Wells Fargo 100% Tre 40 1.90 WellsFargo A 17 1.81 WFCashInvAd 15 2.09 WFCashInst 15 2.22 Wells Fargo Cash Inv 15 2.29 Wells Fargo Fd, Trea 26 1.88 WFGovAdm 31 1.88 WFGvtMMA 31 1.61 Wells Fargo Heritage 16 2.27 Wells Fargo Heritage 16 1.98 WellsFargoI 100 40 1.70 WellsFargoInsCsh 15 1.92 WellsFargoInsGv 31 1.71 Wells Fargo Money Ma 17 2.21 Wells Fargo Money Ma 17 1.91 Wells Fargo Municipa 5 1.40 WellsF100TrA 40 1.60 WellsFargo TrsyS 26 1.78 WellsFargoTrsyA 26 1.63 WellsFargo TrsyI 26 2.03 WFGvMMInst 31 2.01 Western Asset Govern 30 1.53 Western Asset Govern 29 1.23 WA GvtRsvA 29 1.63 WAInstGvInst 30 2.08 Western Asset Inst. 24 1.95 Western Asset Inst. 24 2.00 Western Asset Insti 40 1.96 Western Asset Insti 44 1.85 Western Asset Instit 24 1.80 Western Asset Instit 30 2.03 Western Asset Instit 30 2.03 Western Asset NY Tax 20 1.00 Western Asset Prime 33 1.85 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 32 .97 Western Asset US Tre 40 1.20 WstnUSTrN 40 1.60 WstnInstLqRsI 44 1.89 WstnPrmLiq 44 1.64 WstnInstUSTR 40 2.01 WstnPrmUSTR 40 1.75 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 32 1.92Tax ExemptAIMTx 10 .55 AmC CATF 11 1.13 AmC TF 12 1.17 BMO TaxF I p 18 1.45 BMO TaxF Y 18 1.21 BNYMelNMuM 11 1.35 BLMunFdPCS p 31 .97 BRLM Muni 31 1.45 BRF NYMuni 7 1.39 BRFCAMuni 7 1.10 CashActTxEMgd 40 1.23 FIMMTxExII 35 1.33 FIMMTxEx3 35 1.23 FIMMTxExI 35 1.48 FedCAMuniSv 30 1.07 FedCAMu WS 30 1.32 FedGAMuCsh 18 1.13 FedMAMuCS p 41 .66 FedMAMuniSv 41 1.08 FedMuObl A 40 1.51 FedMuOblCap 40 1.42 FedMunOblSv 40 1.26 FedNYMuCSv 41 1.12 FedNYMuCS p 41 .64 FedNYMuCsII 41 .89 FedPAMuniCS 19 .60 FedPAMuCsSv 19 .99 FedTaxFObWS 40 1.46 FedTxFrObSv 40 1.21 FedMuniSvc 27 1.01 FedTxF c 6 1.45 FidCA 18 1.15 FidCT 35 1.17 FidMA 30 1.13 FidMI 37 1.09 FidMuMM 55 1.29 FidNJ 57 1.13 FidNY 47 1.19 FidOH 42 1.14 FidPA 13 1.13 FidSpCA 18 1.27 FidSpMA 28 1.30 FidSpNJ 53 1.30 FidSpNY 41 1.33 FidTEDly M 41 .98 FidAZ 18 1.15 Fid TECR 41 .73 FidTxEx MM 41 1.23 FidTaxExPortS 35 1.43 FinSq TEF 21 1.43 FstAmTFA 12 .86 FstAmTxFY 12 1.16 FsAmTxFObII 12 1.31 FstAmTFObZ 12 1.41 GenNJMun 27 .87 GenNYMuB 18 .89 GnMuB p 10 .59 GnNYMuB p 18 .51 GnCalMu 7 .87 JPMMuMMP 6 1.17 JPMorganCA 6 .93 JPMorganNY 6 1.01 JPMorganTF 15 1.03 JPMorg TFPr 15 1.17 JPMTxFrR p 15 .92 JPMorgTFAgcy 15 1.36 JPMTxFrInst 15 1.41 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.41 NorthernMun 25 1.28 PremierTxEx 9 1.45 SchwAMTTxF 28 1.08 SchwNYMuVA 30 1.30 SchwNYMuSw 30 1.05 SchwTxFValAd 28 1.30 ShwbTE 28 1.22 SchwabTxEx 28 1.32 Schwb CA 20 1.06 ScudTECshInst 40 1.43 TDAMCAMu 6 .60 TDAMMuni 5 .80 TDAMNYMu 5 .63 TRowSumMu 47 1.22 TRowCA c 32 .89 TRowNY c 17 1.05 TRowTE c 47 1.26 USAATxEx 22 1.13 VangNJ 56 1.46 VangCA 24 1.39 VangPA 32 1.44 VangNY 42 1.48 VangTxEx 42 1.51 WFAMuCshM 5 1.50 WFA MuCsMSv 5 1.25 WFNatInstMM 6 1.47 WFNtTFMMSv 6 1.22 WellsFargoNat 6 1.37 WellsF NTFA 6 1.07 WstnFTxR N 32 .82 WstnInstTxFR 32 1.41 WstnNYTxR N 20 .85 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 1.00 Nov 18 p 99.28 99.29 1.93 1.25 Nov 18 p 99.29 99.30 +0.01 1.98 1.38 Nov 18 p 99.29 99.30 1.98 1.25 Dec 18 p 99.27 99.28 2.07 1.00 Dec 18 p 99.26 99.27 +0.01 2.16 1.38 Dec 18 p 99.26 99.27 2.14 1.50 Dec 18 p 99.27 99.28 2.16 1.13 Jan 19 p 99.23 99.24 2.20 2.13 Jan 19 f 100.00 100.01 1.93 1.13 Jan 19 p 99.21 99.22 2.29 1.25 Jan 19 p 99.22 99.23 2.31 1.50 Jan 19 p 99.24 99.25 2.30 .75 Feb 19 p 99.16 99.17 +0.01 2.31 2.75 Feb 19 p 100.03 100.04 +0.01 2.34 8.88 Feb 19 k 101.29 101.30 2.43 1.13 Feb 19 p 99.18 99.19 2.30 1.38 Feb 19 p 99.21 99.22 +0.01 2.30 1.50 Feb 19 p 99.22 99.23 2.31 1.00 Mar 19 p 99.15 99.16 2.29 1.25 Mar 19 p 99.15 99.16 2.38 1.50 Mar 19 p 99.19 99.20 2.38 1.63 Mar 19 p 99.21 99.22 +0.01 2.38 .13 Apr 19 f 99.05 99.06 -0.01 1.86 .88 Apr 19 p 99.09 99.10 +0.01 2.36 1.25 Apr 19 p 99.12 99.13 2.42 1.63 Apr 19 p 99.18 99.19 2.42 .88 May 19 p 99.03 99.04 2.44 3.13 May 19 p 100.10 100.11 2.47 1.13 May 19 p 99.05 99.06 2.48 1.25 May 19 p 99.08 99.09 +0.01 2.48 1.50 May 19 p 99.12 99.13 2.49 1.00 Jun 19 p 98.30 98.31 2.52 1.25 Jun 19 p 99.03 99.04 2.53 1.63 Jun 19 p 99.11 99.12 2.53 .75 Jul 19 p 98.22 98.23 2.55 1.88 Jul 19 f 100.26 100.27 -0.01 .55 .88 Jul 19 p 98.22 98.23 2.58 1.63 Jul 19 p 99.08 99.09 2.58 .75 Aug 19 p 98.16 98.17 2.60 3.63 Aug 19 p 100.24 100.25 2.63 8.13 Aug 19 k 104.10 104.11 -0.01 2.60 1.00 Aug 19 p 98.20 98.21 +0.01 2.63 1.25 Aug 19 p 98.26 98.27 2.64 1.63 Aug 19 p 99.04 99.05 2.63 .88 Sep 19 p 98.14 98.15 2.63 1.00 Sep 19 p 98.15 98.16 2.65 1.38 Sep 19 p 98.26 98.27 2.64 1.75 Sep 19 p 99.04 99.05 -0.01 2.65 1.00 Oct 19 p 98.12 98.13 2.66 1.25 Oct 19 p 98.18 98.19 2.67 1.50 Oct 19 p 98.25 98.26 -0.01 2.68 1.00 Nov 19 p 98.07 98.08 2.69 3.38 Nov 19 p 100.21 100.22 -0.01 2.70 1.00 Nov 19 p 98.05 98.06 2.70 1.50 Nov 19 p 98.30 98.31 -0.01 2.70 1.50 Nov 19 p 98.21 98.22 -0.01 2.71 1.38 Dec 19 p 98.15 98.16 -0.01 2.70 1.13 Dec 19 p 98.04 98.05 2.72 1.63 Dec 19 p 98.22 98.23 2.72 1.88 Dec 19 p 99.00 99.01 2.72 1.38 Jan 20 f 100.09 100.10 -0.01 1.11 1.38 Jan 20 f 98.11 98.12 2.74 1.25 Jan 20 p 98.04 98.05 2.75 1.38 Jan 20 p 98.09 98.10 2.74 2.00 Jan 20 p 99.01 99.02 -0.01 2.75 3.63 Feb 20 p 101.02 101.03 2.77 8.50 Feb 20 k 107.09 107.10 2.75 1.38 Feb 20 p 98.05 98.06 2.76 1.25 Feb 20 p 97.31 98.00 -0.01 2.76 2.25 Feb 20 p 99.09 99.10 -0.01 2.76 1.13 Mar 20 p 97.21 97.22 2.78 1.38 Mar 20 p 98.01 98.02 2.77 2.25 Mar 20 p 99.07 99.08 -0.01 2.78 1.50 Apr 20 p 98.04 98.05 2.79 .13 Apr 20 f 98.11 98.12 -0.01 1.25 1.13 Apr 20 p 97.16 97.17 -0.01 2.80 1.38 Apr 20 p 97.28 97.29 2.80 2.38 Apr 20 p 99.11 99.12 -0.01 2.79 1.50 May 20 p 98.00 98.01 2.80 3.50 May 20 p 101.00 101.01 -0.01 2.81 8.75 May 20 k 109.01 109.02 -0.01 2.74 1.38 May 20 p 97.23 97.24 -0.01 2.82 1.50 May 20 p 97.30 97.31 2.81 2.50 May 20 p 99.15 99.16 -0.01 2.81 1.50 Jun 20 p 97.28 97.29 -0.01 2.81 1.63 Jun 20 p 98.01 98.02 2.82 1.88 Jun 20 p 98.13 98.14 -0.01 2.83 2.50 Jun 20 p 99.14 99.15 -0.01 2.82 1.25 Jul 20 f 100.19 100.20 -0.02 .75 1.50 Jul 20 p 97.24 97.25 -0.01 2.83 1.63 Jul 20 p 97.29 97.30 2.83 2.00 Jul 20 p 98.17 98.18 -0.01 2.84 2.63 Jul 20 p 99.20 99.21 2.82 1.50 Aug 20 p 97.21 97.22 2.83 2.63 Aug 20 p 99.18 99.19 -0.01 2.85 8.75 Aug 20 k 110.08 110.09 -0.01 2.86 1.38 Aug 20 p 97.11 97.12 2.84 2.13 Aug 20 p 98.22 98.23 2.84 2.63 Aug 20 p 99.19 99.20 -0.01 2.83 1.38 Sep 20 p 97.10 97.11 2.83 1.38 Sep 20 p 97.08 97.09 2.84 2.00 Sep 20 p 98.12 98.13 -0.01 2.85 2.75 Sep 20 p 99.26 99.27 2.84 1.63 Oct 20 p 97.20 97.21 -0.01 2.85 1.38 Oct 20 p 97.03 97.04 2.85 1.75 Oct 20 p 97.26 97.27 -0.01 2.86 2.88 Oct 20 p 100.01 100.02 2.85 1.75 Nov 20 p 97.25 97.26 2.85 2.63 Nov 20 p 99.16 99.17 2.86 1.63 Nov 20 p 97.15 97.16 2.86 2.00 Nov 20 p 98.07 98.08 -0.01 2.86 1.88 Dec 20 p 97.30 97.31 -0.01 2.86 1.75 Dec 20 p 97.20 97.21 -0.01 2.86 2.38 Dec 20 p 98.30 98.31 2.86 2.00 Jan 21 p 98.03 98.04 -0.01 2.87 1.13 Jan 21 f 100.03 100.04 -0.03 1.07 1.38 Jan 21 p 96.22 96.23 -0.01 2.88 2.13 Jan 21 p 98.10 98.11 -0.01 2.88 2.25 Feb 21 p 98.18 98.19 -0.01 2.88 3.63 Feb 21 p 101.19 101.20 -0.01 2.89 7.88 Feb 21 k 111.01 111.02 -0.01 2.88 1.38 Feb 21 p 96.00 96.01 -0.01 2.88 2.00 Feb 21 p 97.31 98.00 -0.01 2.88 2.38 Mar 21 p 98.26 98.27 -0.01 2.88 1.25 Mar 21 p 96.05 96.06 -0.01 2.88 2.25 Mar 21 p 98.16 98.17 2.88 .13 Apr 21 f 97.15 97.16 -0.03 1.15 2.38 Apr 21 p 98.24 98.25 -0.01 2.89 1.38 Apr 21 p 96.10 96.11 -0.01 2.89 2.25 Apr 21 p 98.14 98.15 2.89 2.63 May 21 p 99.09 99.10 -0.01 2.90 3.13 May 21 p 100.17 100.18 -0.01 2.89 8.13 May 21 k 112.23 112.24 -0.02 2.90 2.00 May 21 p 97.23 97.24 -0.01 2.90 2.63 Jun 21 p 99.09 99.10 -0.01 2.90 1.13 Jun 21 p 95.14 95.15 2.90 2.13 Jun 21 p 97.31 98.00 -0.01 2.90 .63 Jul 21 f 99.06 99.07 -0.03 .92 2.63 Jul 21 p 99.07 99.08 -0.01 2.90 1.13 Jul 21 p 95.08 95.09 -0.01 2.91 2.25 Jul 21 p 98.07 98.08 -0.01 2.91 2.13 Aug 21 p 97.28 97.29 -0.01 2.91 2.75 Aug 21 p 99.17 99.18 -0.01 2.91 8.13 Aug 21 k 113.30 113.31 -0.02 2.90 1.13 Aug 21 p 95.04 95.05 -0.01 2.91 2.00 Aug 21 p 97.16 97.17 -0.01 2.91 2.75 Sep 21 p 99.17 99.18 -0.01 2.91 1.13 Sep 21 p 94.31 95.00 -0.01 2.91 2.13 Sep 21 p 97.24 97.25 -0.01 2.92 2.88 Oct 21 p 99.28 99.29 -0.01 2.79 1.25 Oct 21 p 95.05 95.06 -0.02 2.92 2.00 Oct 21 p 97.10 97.11 -0.01 2.92 2.00 Nov 21 p 97.09 97.10 -0.02 2.92 8.00 Nov 21 k 114.24 114.25 -0.02 2.90 1.75 Nov 21 p 96.16 96.17 -0.02 2.92 1.88 Nov 21 p 96.29 96.30 -0.01 2.92 2.00 Dec 21 p 97.05 97.06 -0.02 2.93 2.13 Dec 21 p 97.18 97.19 -0.01 2.92 .13 Jan 22 f 97.02 97.03 -0.03 1.05 1.50 Jan 22 p 95.17 95.18 -0.01 2.93 1.88 Jan 22 p 96.22 96.23 -0.01 2.93 2.00 Feb 22 p 97.01 97.02 -0.02 2.93 1.75 Feb 22 p 96.07 96.08 -0.02 2.93 1.88 Feb 22 p 96.20 96.21 -0.01 2.93 1.75 Mar 22 p 96.04 96.05 -0.01 2.93 1.88 Mar 22 p 96.17 96.18 -0.01 2.94 .13 Apr 22 f 96.21 96.22 -0.04 1.10 1.75 Apr 22 3p 96.00 96.01 -0.02 2.94 1.88 Apr 22 p 96.14 96.15 -0.01 2.94 1.75 May 22 p 95.31 96.00 -0.01 2.94 1.88 May 22 p 96.11 96.12 -0.01 2.94 1.88 May 22 p 95.29 95.30 -0.01 2.94 1.75 Jun 22 p 95.26 95.27 -0.02 2.94 ARCResources 101410 12.65 12.27 12.53 +.25 AdvOil Gas 68951 3.31 3.17 3.27 +.11 AgnicoEagle 184778 51.00 46.02 46.36 -1.46 AirCdaV VV 202612 24.15 22.81 23.84 +1.18 AlacerGoldJ 74921 2.30 2.18 2.20 -.07 AlamosGoldA 138682 6.19 5.70 5.72 -.41 AlgonquinPwr 98866 13.42 13.27 13.29 -.13 AlimntatnBSV 84445 61.67 60.41 61.49 +.91 AltaGasCanada 118693 14.65 14.25 14.49 ... AltaGasLtd 184577 22.10 21.02 21.08 -.58 AphriaInc J 1150134 16.77 14.11 16.22 +1.50 AthabascaOil 105233 1.37 1.31 1.34 +.03 AuroraCannabi 3402361 10.07 9.14 9.55 +.09 B2GoldCorpo 381521 3.61 3.31 3.31 -.24 BCE Inc 155633 52.82 52.30 52.44 -.26 BarrickGold 396277 17.24 16.38 16.43 -.60 BauschHealth 113382 30.68 29.19 30.29 +.88 BaytexEnergy 668393 2.78 2.55 2.76 +.21 BirchcliffEng 156333 4.61 4.26 4.53 +.31 Bk NS 283136 70.55 69.31 70.14 +.99 BkMontreal 183085 100.75 99.46 99.72 +.03 BlackberryLtd 174680 12.04 11.68 11.96 +.40 BombardirBSV 859061 3.34 3.21 3.31 +.11 BrookdALV 120167 53.51 53.01 53.24 +.30 CAE Inc 78459 23.47 22.10 23.20 -.02 CIBC 116694 113.93 112.89 113.25 +.37 CIFinancial 122606 19.25 18.87 18.99 +.16 CLEARSTREAMEN 78132 .03 .03 .03 ... CalfracWell 116467 4.28 3.90 4.26 +.54 CanforCorp 78648 21.14 19.26 20.49 +1.42 CannTustHoldi 138113 10.73 9.87 10.05 -.09 CanopyGrowth 414756 53.65 48.94 51.53 +1.99 CardinalEngy 71205 4.08 3.94 4.06 +.15 CdnAptTrUn 153123 47.19 46.57 46.90 +.05 CdnEgySrvTc 80683 3.61 3.43 3.60 +.15 CdnNatRail 204197 108.90 106.50 106.70 -1.09 CdnNatRes 278667 37.14 36.22 36.54 +.48 CdnUtilANV 74100 31.73 30.64 30.76 +.31 CelesticaSV 161015 13.89 11.93 12.87 -1.59 CenovusEngy 299368 11.16 10.83 11.10 +.21 CenterraGld 70949 5.46 4.92 4.97 -.35 ContlGoldo 97388 2.54 2.31 2.35 -.18 CorusEntBo 164332 5.31 4.93 5.05 -.02 CrescentPnt 788759 6.91 6.05 6.76 +1.00 CronosGroupI 172639 11.08 10.00 10.55 +.55 DetourGoldo 165669 10.62 9.60 9.79 -.99 DollaramaInc 84727 40.09 39.33 39.67 +.29 ECNCapitalCo 137676 3.48 3.39 3.43 +.05 EldoradoGld 120077 1.14 1.04 1.04 -.10 ElementFin 79824 8.03 7.84 7.88 +.06 EmeraInc 93210 40.90 40.10 40.37 -.13 EnCanaCorp 376505 13.92 13.33 13.81 +.47 EnbridgeInc 323847 41.72 40.67 40.79 -.38 EnerplusCorp 149589 12.74 12.32 12.39 -.02 FirstMiningF 95899 .32 .28 .28 -.01 FirstQntumo 395567 11.61 10.90 10.93 -.40 Fortis Inc 166860 44.04 43.28 43.50 -.34 Franco Nevada 73741 83.20 80.09 80.58 -2.21 FrstMajSvro 74499 8.06 7.43 7.45 -.48 GibsonEgy 70938 21.41 20.74 20.87 -.39 GoldcorpInc 1208522 12.79 11.00 11.09 -2.50 GranTierrao 111298 4.05 3.91 3.95 +.01 GreenOrganicD 241242 4.12 3.72 3.96 +.25 GtWstLifeco 135601 30.12 29.83 29.91 +.15 GuyanaGldo 77044 3.16 2.98 2.98 -.19 HEXOCorp 632539 6.12 5.16 5.89 +.39 HrznCrdOilBl 153928 10.59 10.34 10.43 +.24 HrznCrdOilBr 111316 4.61 4.51 4.57 -.12 HrznGoldBull 132366 8.64 7.57 7.58 -1.03HrznNatGsBr 71090 10.28 9.78 10.13 +.06 HrznNtGsBul 112894 4.79 4.56 4.63 -.05 HudBayMnrls 182307 5.04 4.92 4.94 +.02 HuskyEngy 209557 19.39 18.29 18.82 +.07 HydroOneLimi 82287 19.85 19.49 19.57 -.24 IGMFinancial 125795 32.54 31.58 32.10 +.20 ISharesS P60 243865 22.47 22.29 22.31 ... IShrsCapEngy 149549 10.76 10.53 10.68 +.18 IShrsGlblGld 75700 10.55 9.94 9.98 -.54 IamgoldCorp 148354 5.06 4.72 4.74 -.28 ImperialOil 221237 42.22 41.36 41.79 +.70 InterPipeline 126734 22.07 21.43 21.67 -.27 InterforCorp 69730 15.41 14.67 15.28 +.47 IvanhoeAo 215852 2.49 2.27 2.27 -.14 KeltExplo 144052 6.45 6.05 6.27 +.17 KinrossGold 421656 3.64 3.38 3.39 -.22 Kirklandlake 101507 27.36 25.66 25.80 -1.11 LargoResourcs 208744 4.47 4.02 4.22 -.01 LundinMng 441047 5.22 4.70 4.94 +.09 MEGEnergy 130929 10.39 10.02 10.23 +.04 MagnaInt l 170044 63.50 61.79 62.81 +1.38 ManulifeFin 679375 20.61 20.26 20.46 +.29 Metro Inc 231253 41.55 40.60 41.51 +.58 NatBkCan 86923 60.32 59.29 60.06 +.53 NemaskaLithiu 205137 .74 .70 .71 -.02 NevsunReso 152200 5.83 5.78 5.78 -.04 New Gold 401701 1.10 .92 1.04 +.14 NutrienLtd 123117 68.25 66.46 67.07 +.87 NuvistaEngy 113873 6.00 5.73 5.94 +.13 OceanaGoldCrp 194890 3.99 3.76 3.80 -.07 OsiskoMining 99738 3.17 2.90 2.93 -.24 PaintedPonyE 79935 2.14 1.99 2.12 +.09 PembinaPipe 141573 44.27 43.56 43.80 -.19 PengrowthEgy 261586 .94 .90 .90 -.02 PrecisionDrl 577755 3.37 3.15 3.25 -.13 ProphecyDevo 325404 .58 .41 .55 +.14 RioCanRlUn 83090 24.25 24.00 24.07 +.10 RogersCommB 132411 68.50 67.38 67.51 -.27 RoyalBank 345210 95.73 94.37 94.73 +.13 RoyalNickelo 772723 .72 .65 .68 +.06 STARDIAMONDC 265156 .34 .27 .30 +.04 SemafoInc o 82215 3.15 3.03 3.06 -.03 SevenGenClA 118526 14.41 13.58 14.26 +.64 ShawCommBNV 163716 25.37 24.40 24.42 -.03 SherrittIntl 180946 .71 .66 .69 +.01 SunLifeFin 143396 48.42 47.35 48.15 +.77 SuncorEngy 444320 44.38 43.78 43.98 +.54 SurgeEnergyo 159649 2.08 2.02 2.03 -.01 T D Bank 287226 73.10 72.24 72.44 -.02 TFIINTERNATIO 77896 42.17 40.34 41.29 -.13 TORCOil Gas 183377 5.49 5.19 5.42 +.24 TahoeReso 81168 3.48 3.29 3.30 -.11 TeckResLimit 369767 26.43 24.68 24.83 -2.08 Telus Corp 107319 45.73 45.33 45.40 -.07 ThomsonReuter 78419 61.18 60.56 60.68 +.12 TransCdaCorp 225410 50.81 49.90 50.06 -.41 TrevaliMngo 231010 .56 .51 .53 ... TricanWell 289826 1.80 1.67 1.74 +.08 TrinidadDrill 216925 1.67 1.62 1.62 -.05 TurquoiseHill 83872 2.20 2.10 2.11 -.06 VermilionEgy 231328 37.00 34.14 35.48 -1.27 WestFraser 83336 69.62 66.20 67.89 +1.79 WheatonPrecio 96025 22.29 21.09 21.23 -.93 WhitecapReso 137892 6.53 6.33 6.44 +.11 YamanaGld 269484 3.42 3.16 3.18 -.22 iShrS P500C 116222 30.76 30.13 30.59 +.58 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Jun 22 p 97.04 97.05 -0.01 2.94 .13 Jul 22 f 97.00 97.01 -0.05 .93 1.88 Jul 22 p 96.05 96.06 -0.02 2.95 2.00 Jul 22 p 96.19 96.20 -0.02 2.95 1.63 Aug 22 p 95.07 95.08 -0.02 2.95 7.25 Aug 22 k 115.11 115.12 -0.02 2.94 1.63 Aug 22 p 95.05 95.06 -0.02 2.95 1.88 Aug 22 p 96.02 96.03 -0.02 2.95 1.75 Sep 22 p 95.17 95.18 -0.01 2.96 1.88 Sep 22 p 95.31 96.00 -0.02 2.95 1.75 Oct 22 p 95.28 95.29 -0.02 2.96 2.00 Oct 22 p 96.12 96.13 -0.01 2.96 1.63 Nov 22 p 94.28 94.29 -0.02 2.96 7.63 Nov 22 k 117.24 117.25 -0.02 2.94 2.00 Nov 22 p 96.09 96.10 -0.02 2.96 2.13 Dec 22 p 96.22 96.23 -0.02 2.96 .13 Jan 23 f 96.07 96.08 -0.05 1.03 1.75 Jan 23 p 95.04 95.05 -0.02 2.97 2.38 Jan 23 p 97.20 97.21 -0.02 2.96 2.00 Feb 23 p 96.03 96.04 -0.02 2.96 7.13 Feb 23 k 116.22 116.23 -0.03 2.95 1.50 Feb 23 p 94.01 94.02 -0.01 2.97 2.63 Feb 23 p 98.20 98.21 -0.02 2.95 1.50 Mar 23 p 93.29 93.30 -0.02 2.97 2.50 Mar 23 p 98.02 98.03 -0.02 2.96 .63 Apr 23 f 98.02 98.03 -0.05 1.06 1.63 Apr 23 p 94.10 94.11 -0.02 2.97 2.75 Apr 23 p 99.02 99.03 -0.02 2.96 1.75 May 23 p 94.26 94.27 -0.01 2.97 1.63 May 23 p 94.07 94.08 -0.02 2.97 2.75 May 23 p 99.03 99.04 -0.01 2.95 1.38 Jun 23 p 93.01 93.02 -0.02 2.97 2.63 Jun 23 p 98.15 98.16 -0.02 2.97 .38 Jul 23 f 97.12 97.13 -0.05 .94 1.25 Jul 23 p 92.11 92.12 -0.02 2.98 2.75 Jul 23 p 98.31 99.00 -0.02 2.97 2.50 Aug 23 p 97.28 97.29 -0.01 2.97 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 12.56 -10.8 -15.5 +.3/D IntlValAdv FV 12.87 -10.8 -15.3 +.6/D IntrmDvrsMnA m MS 13.99 -.2 -.8 +.6/C IntrmDvrsMnC m MS 13.99 -.3 -1.4 -.1/E LgCpGrA m LG 51.19 -6.9 +7.1 +13.3/A LgCpGrAdv LG 55.71 -6.9 +7.4 +13.6/A LgCpGrC m LG 38.51 -7.0 +6.5 +12.5/B LgCpGrI LG 55.42 -6.9 +7.4 +13.7/A LgCpGrK b LG 52.06 -6.9 +7.1 +13.3/B LtdDurHiIncAdv HY 10.13 -.4 +1.4 +4.0/E MuniBdInfStr1 b MS 10.00 -.9 -.3 +1.9/A MuniBdInfStr2 MS 10.01 -.8 -.3 +2.0/A MuniBdInfStrA m MS 10.04 -.9 -.5 +1.7/A MuniBdInfStrAdv MS 10.05 -.8 -.2 +1.9/A MuniIncCAA m MF 10.82 -.6 -1.1 +1.8/B MuniIncCAAdv MF 10.82 -.6 -.9 +2.1/A MuniIncIIArznA m SI 10.80 -.3 -.7 +2.3/A MuniIncIIMAA m MT 10.85 -.4 -1.6 +1.4/B MuniIncIIMINA m SM 9.91 -.3 -1.5 +1.4/C MuniIncIINJA m MJ 9.46 -.4 -1.0 +2.5/B MuniIncIIOhioA m MO 9.66 -.4 -1.1 +2.0/A MuniIncIIPEA m MP 10.15 -.5 -1.1 +1.9/B MuniIncIIVIA m SI 10.78 -.4 -1.1 +1.8/A MuniIncNYA m MN 9.61 -.5 -1.6 +1.8/B MuniIncNYAdv MN 9.62 -.5 -1.3 +2.1/A MuniIncNYC m MN 9.61 -.6 -2.1 +1.1/C MuniIncNtnA m MI 9.95 -.4 -1.3 +2.1/A MuniIncNtnAdv MI 9.95 -.4 -1.1 +2.3/A MuniIncNtnC m MI 9.94 -.4 -1.9 +1.3/C ReltvValA m LV 5.85 -6.7 +.3 +9.4/A ReltvValAdv LV 5.91 -6.6 +.5 +9.8/A ReltvValC m LV 5.82 -6.6 -.2 +8.7/B SelUSEqAdv LB 17.18 -7.1 +2.5 +10.8/B SelUSLSA m LO 12.83 -5.2 +1.7 +5.8/A SelUSLSAdv LO 13.05 -5.2 +2.0 +6.1/A SelUSLSC m LO 12.25 -5.3 +1.2 +5.0/B ShortDurPlus CS 11.52 +.1 +.3 +.5/D SmCpGrA m SG 56.20 -15.1 +9.0 +16.7/A SmCpGrI SG 60.93 -15.0 +9.2 +17.1/A SmCpGrK b SG 57.58 -15.0 +9.1 +16.8/A SstnlGlbThtcA m WS 109.37 -9.6 -6.8 +9.2/A SstnlGlbThtcAdv WS 115.92 -9.6 -6.6 +9.5/A SustIntlThtcA m FG 16.43 -10.1 -15.8 +.6/E SustIntlThtcAdv FG 16.78 -10.1 -15.6 +.9/E AAMInsgtSelIncI d TW 9.68 -.9 -2.8 +2.9/BABAllMktRlRet1 b IH 8.40 -5.6 -5.1 +3.7/C AllMktTRA m MA 14.05 -4.6 -5.3 +2.8/E AllMktTRAdv MA 14.16 -4.6 -5.1 +3.1/E AllMktTRC m MA 13.90 -4.7 -5.9 +2.1/E BdInStrat1 b IP 10.33 -.9 -1.3 +2.2/A BdInStrat2 IP 10.33 -.8 -1.1 +2.3/A CncntrGrAdv LG 36.72 -6.7 +7.8 +11.2/C CnsrvWlthStratA m CA 11.63 -4.0 -4.2 +2.0 CorOppsA m LG 20.81 -6.8 +2.7 +10.9/D DiscvGrA m MG 11.34 -16.1 +4.4 +13.1/A DiscvGrAdv MG 12.11 -16.1 +4.6 +13.3/A DiscvGrC m MG 7.23 -16.2 +3.7 +12.2/A DiscvValA m SV 21.07 -11.2 -7.5 +7.7/B DiscvValAdv SV 21.60 -11.1 -7.3 +8.0/B DiscvValC m SV 18.49 -11.2 -8.1 +6.9/C DiscvValI SV 20.95 -11.2 -7.3 +8.0/B DiscvValR b SV 20.41 -11.2 -7.8 +7.3/C DiscvValZ SV 20.94 -11.1 -7.3 +8.1/B DiversMunicipal MS 13.98 -.2 -.6 +.9/B EmMkts EM 25.42 -10.2 -21.9 +2.0/E EqIncA m LV 28.62 -5.3 +.4 +8.4/B EqIncAdv LV 28.90 -5.3 +.6 +8.7/B EqIncC m LV 28.22 -5.4 -.2 +7.6/C GlbBdA m IB 8.15 -.2 -1.2 +2.2/B GlbBdAdv IB 8.14 -.2 -1.0 +2.4/B GlbBdC m IB 8.18 -.1 -1.8 +1.4/D GlbBdI IB 8.14 -.1 -.9 +2.5/B GlbBdR b IB 8.14 -.2 -1.5 +1.7/C GlbRkAllcA m TV 15.58 -4.2 -5.1 +3.4/C GlbRlEstInvmA m GR 14.05 -3.0 -2.1 +4.0/A GlbRlEstInvmIII GR 10.70 -3.0 -1.4 +4.7/A GrA m LG 79.55 -8.4 +8.4 +13.8/A HiIncA m HY 8.19 -1.0 -2.2 +5.4/B HiIncAdv HY 8.20 -1.0 -2.0 +5.7/B HiIncC m HY 8.29 -1.1 -2.9 +4.6/D HiIncI HY 8.20 -1.0 -2.1 +5.7/B HiIncK b HY 8.19 -1.1 -2.3 +5.4/B HiIncR b HY 8.19 -1.1 -2.5 +5.0/C HiIncZ HY 8.20 -1.0 -1.9 +5.7/B IntermBdA m CI 10.68 -.4 -1.8 +1.6/B IntermBdAdv CI 10.68 -.4 -1.7 +1.8/B IntermCAMuniA m SS 13.90 -.3 -.6 +.7/B IntermNYMuniA m SS 13.61 -.3 -.8 +.8/B Intl FB 16.07 -10.6 -12.9 +2.0/D 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/Friday, October 26, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 48

TxMgAlMktIncA m CA 12.16 -3.4 -3.1 +2.8/E TxMgWtAprStrAdv WS 15.53 -8.1 -4.0 +6.6/C TxMgdIntl FB 16.08 -10.6 -12.8 +2.0/D ValA m LV 14.92 -7.7 -7.6 +3.5/E ValAdv LV 14.96 -7.7 -7.4 +3.8/E WlthApprStrA m WS 15.67 -7.9 -4.1 +6.2/C WlthApprStrAdv WS 15.65 -7.9 -3.9 +6.5/CAC AlternativesMktNetrlValInv NE 10.29 +.9 -1.7 +1.0/CAIGActvAllcA f MA 17.11 -5.0 -2.4 +5.6/C FlexCrdtA m HY 3.36 -.4 +2.1 +4.6/D FocedDivStrB m LV 17.42 -4.6 -4.9 +7.1/D FocedDivStrC m LV 17.41 -4.6 -4.9 +7.1/D IntlDivStrA m FV 7.87 -8.2 -15.7 -1.0/E MltAstAllcA f MA 17.74 -5.5 -3.3 +5.3/C SrFltngRtA m BL 8.10 +.2 +3.6 +5.1/B SrFltngRtC m BL 8.09 ... +3.2 +4.8/C StrBdA m MU 3.26 -1.1 -3.1 +2.6/D StrValA m LV 30.00 -6.8 -4.9 +6.5/D USGvtSecA m GI 8.79 -.2 -1.8 -1.1/EALPSRdRcksLtdPrEI d SW 6.80 -11.0 -6.5 +7.2/C RdRcksLtdPrEInv m SW 6.68 -10.9 -6.6 +6.9/C WMCRsrchValInv b LB 8.65 -7.6 -3.9 +5.7/EAMGCHEqPtnrsBalN b MA 17.13 -5.9 +1.2 +6.7/A FQGlbRkBalZ TV 14.65 -6.9 -8.5 +5.0/B FQLSEqI LO 15.30 -7.0 +7.4 +10.4/A FQTxMgdUSEqI LB 31.59 -8.9 +4.5 +9.5/C GWKCorBdI CI 9.70 -.4 -2.7 +1.0/C GWKMnBdI MI 11.29 -.3 -1.9 +1.1/D GWKMnEnhYiI HM 9.59 -.8 -2.0 +3.6/C GWKSmCpCorI SG 27.44 -10.4 -3.4 +10.3/D MgrsAmIntrGvS GI 10.22 -.3 -2.4 .../C MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 11.60 -13.8 -1.7 +7.6/D MgrsBrBlueS LG 49.74 -11.7 +3.9 +12.2/C MgrsBrwineS MG 48.91 -12.7 +4.9 +11.1/B MgrsCaEmergCoI SG 61.87 -9.5 +5.9 +16.3/A MgrsCaEmergCoS SG 57.07 -9.6 +5.9 +16.1/A MgrsCaMidCpN b MG 28.87 -10.9 -4.6 +8.3/D MgrsCeRlEsttS SR 10.22 -1.6 -.4 +4.3/B MgrsDblCrPlsBdI CI 10.28 -.2 -1.1 +2.2 MgrsDblCrPlsBdN b CI 10.29 -.1 -1.1 +2.0 MgrsEmergOppsS SG 47.98 -14.0 +4.5 +13.8/B MgrsFrpntMdCpI MV 38.86 -9.5 -11.3 +5.9/D MgrsFrpntMdCpN b MV 37.81 -9.5 -11.4 +5.7/D MgrsLmsSylsBdS CI 25.88 -.8 -1.9 +2.8/A MgrsMntCldGrI LG 20.47 -7.9 +3.9 +8.1/E MgrsMntCldGrN b LG 20.36 -7.9 +3.7 +7.8/E MgrsSkylnSpcEqS d SB 39.38 -13.2 -10.5 +3.6/E MgrsSpecialEqS SG 126.77 -14.4 +6.1 +12.0/C RRDivAllCpVlI LV 12.20 -6.2 -1.6 +8.0/C RRDivAllCpVlN b LV 12.20 -6.3 -1.9 +7.7/C RRSelValI SB 7.66 -8.7 +2.5 +13.3/A RRSmCpValI SB 13.34 -8.9 +1.0 +11.6/A SthrnSnSmCpN m SB 22.11 -13.8 -15.2 +3.6/E SystMidCpValI MV 14.48 -10.2 -7.5 +7.4/B TmsSqMidCpGrI MG 19.23 -9.6 +1.9 +9.8/C TmsSqMidCpGrS MG 18.72 -9.6 +1.7 +9.6/C TmsSqSmCpGrI SG 18.41 -13.1 +6.2 +11.8/C TmsSqSmCpGrS SG 17.94 -13.1 +6.2 +11.6/C TrilogyEMktsEqZ d EM 8.60 -8.6 -16.3 +6.9/A YackFocI d LB 21.98 -2.5 +4.2 +11.1/A YackFocN d LB 21.99 -2.6 +4.1 +10.9/B YacktmanI d LV 23.82 -2.4 +4.2 +10.3/AAQRDiversArbtrgI NE 9.46 -.3 +3.7 +5.0 DiversArbtrgN b NE 9.45 -.3 +3.6 +4.7 IntlEqI FB 9.36 -10.8 -14.6 +2.7 IntlMomStyleI FG 13.93 -11.9 -11.3 +1.7 LgCpMomStyleI LG 21.97 -11.6 +1.9 +9.9 LgCpMomStyleN b LG 21.94 -11.6 +1.7 +9.6 MgdFtsStratI FF 8.76 -1.9 -5.1 -5.1 MgdFtsStratN b FF 8.62 -1.9 -5.3 -5.3 MltStratAltI AM 7.81 -2.6 -13.7 -3.2 MltStratAltN b AM 7.75 -2.8 -13.9 -3.5 RkBalCmdtsStrI BB 6.20 +1.5 -10.1 +3.0 RkParityI TV 9.27 -3.5 -5.6 +4.5 RkParityIIMVI TV 8.89 -3.8 -4.0 +3.7 SmCpMomStyleI SG 22.87 -15.7 -2.6 +8.5AberdeenGlbHiIncA b HY 8.82 -.8 -.2 +4.0/E GlbHiIncI HY 8.24 -.8 ... +4.2/D IntlSmCpA m FR 29.15 -6.1 -7.4 +7.8/A SelIntlEqA b FB 23.32 -10.4 -15.0 +3.3/B TotalRetBdI CI 12.35 -.6 -3.2 +1.2/CAbsolute StrategiesInstl AM 8.21 +2.2 -.7 -2.4/EAcadianEmMktsInv d EM 18.26 -7.7 -18.4 +5.2/BAccessCptCmntyInvmIns GI 8.57 -.1 -2.1 +.3/BAdvisorOneCLSGlbDiversEqN WS 17.50 -7.7 -5.9 +6.3/CAdvisory ResearchMLPEngyIncA m LP 7.98 -5.5 -4.0 -.9/C MLPEngyIncC m LP 7.99 -5.6 -4.6 -1.7/D MLPEngyIncI d LP 7.84 -5.4 -3.9 -.7/C MLPEngyInfrasI d LP 7.63 -5.3 -4.0 -1.6/CAegisVal SV 19.37 -2.4 -1.5 +18.6/AAkreFocInstl d LG 35.74 -6.7 +8.2 +15.2/A FocRetail m LG 34.99 -6.7 +8.0 +14.9/AAl FrankInv m LV 24.27 -8.5 -2.1 +8.8/BAlgerCptlApprecA m LG 26.53 -8.5 +7.6 +12.6/B CptlApprecC m LG 20.95 -8.5 +6.9 +11.8/C CptlApprecI2 LG 89.38 -8.2 +8.2 +12.8/B CptlApprecInsI LG 34.93 -8.4 +7.7 +12.7/B GrIncA m LB 40.62 -6.3 +1.1 +9.9/C IntlFocA m FG 14.14 -13.0 -17.1 -1.1/E LgCpGrI2 LG 69.73 -10.9 +13.2 +12.3/B MidCpGrA m MG 14.01 -13.9 +2.4 +10.0/C MidCpGrI2 MG 25.60 -13.9 +2.4 +10.1/C MidCpGrInstlI MG 29.96 -13.8 +2.1 +10.2/C SmCpGrA m SG 9.43 -14.4 +11.9 +14.4/A SmCpGrI2 SG 26.88 -14.6 +11.3 +14.5/A SmCpGrInstlI SG 22.25 -14.5 +9.8 +14.2/A SpectraA m LG 22.21 -8.6 +8.0 +12.7/BAllianzGIFocedGrA m LG 55.13 -10.5 +4.3 +11.7/C FocedGrC m LG 38.13 -10.6 +3.6 +10.8/D GlbSmCpA m SW 46.10 -12.5 -7.9 +5.1/D HlthSciA m SH 34.06 -6.8 +7.2 +6.4/C NFJDivValA m LV 14.42 -8.0 -3.4 +7.8/C NFJDivValC m LV 14.57 -8.0 -4.0 +7.0/D NFJDivValInstl LV 14.53 -7.9 -3.1 +8.2/C NFJIntlValA m FV 17.07 -10.1 -12.5 -2.2/E NFJLgCapValA m LV 25.87 -8.1 -2.7 +9.4/A NFJMidCapValA m MV 28.55 -9.6 -8.8 +9.5/A NFJMidCapValC m MV 23.33 -9.6 -9.4 +8.7/A NFJMidCapValIns MV 30.57 -9.5 -8.6 +9.9/A NFJSmCpValA m SV 19.38 -12.3 -10.6 +4.6/E NFJSmCpValAdmin b SV 19.33 -12.3 -10.5 +4.8/E NFJSmCpValC m SV 17.20 -12.3 -11.0 +3.9/E NFJSmCpValInstl SV 21.75 -12.3 -10.3 +5.0/E TechA m ST 69.60 -12.2 +13.7 +20.8/A TechC m ST 53.64 -12.3 +13.0 +19.9/B TechInstl ST 78.25 -12.2 +14.0 +21.2/AAlpineDynDivInstl WS 3.82 -7.3 -4.3 +7.4/B IntlRlEsttEqIns GR 20.29 -7.7 -15.7 +.3/E RltyIncGrIns SR 21.75 -.6 -2.2 +4.8/B UltShrtMnIncIns MS 10.04 +.1 +1.2 +.9/BAmanaMutGrInv b LG 37.69 -7.2 +7.8 +13.7/A MutIncInv b LB 48.47 -8.9 -4.7 +7.7/EAmerican BeaconBrdGwyLgCpVlIns LV 27.06 -8.8 -5.3 +7.9/C BrdgwyLgCpGrIns LG 30.66 -10.5 +2.6 +11.1/D IntlEqInstl FV 18.52 -10.0 -11.3 +1.9/B IntlEqInv FV 18.33 -10.0 -11.5 +1.5/C LgCpValAdv b LV 25.65 -9.0 -4.1 +7.4/D LgCpValInstl LV 28.07 -9.0 -3.7 +7.9/C LgCpValInv LV 26.02 -9.0 -3.9 +7.6/C MidCpValInv MV 15.60 -10.2 -11.3 +5.6/D SmCpValAdv b SV 24.46 -12.4 -6.2 +7.0/C SmCpValInstl SV 25.82 -12.3 -5.8 +7.6/B SmCpValInv SV 24.81 -12.4 -6.1 +7.2/C StphnsSmCpGrInv SG 20.38 -12.6 +14.7 +13.7/BAmerican CenturyAdpteEqInv LB 12.00 -8.0 +2.0 +10.4/B AdpteSmCpInv MB 19.37 -10.8 -6.9 +5.8/D AllCpGrInv LG 35.05 -8.5 +6.1 +10.9/D BalI MA 18.59 -5.2 -.2 +6.4/B BalInv MA 18.58 -5.2 -.3 +6.2/B CAHYMuniA m MC 10.32 -.7 -.8 +3.1/A CAHYMuniI MC 10.32 -.7 -.3 +3.6/A CAHYMuniInv MC 10.32 -.7 -.6 +3.4/A CAInTFBdBdI MF 11.54 -.3 -.8 +1.6/B CAInTFBdBdInv MF 11.54 -.3 -.9 +1.4/C CorEqPlusInv LB 15.22 -7.7 -.6 +8.1/D CorPlusInv CI 10.23 -.6 -2.5 +1.4/B CptlValInv LV 8.56 -7.3 -2.3 +7.5/D DiscpGrInv LG 23.74 -7.8 +4.2 +12.0/C DiversBdA m CI 10.23 -.6 -3.2 +.4/E DiversBdI CI 10.22 -.7 -2.8 +.8/D DiversBdInv CI 10.22 -.6 -3.0 +.6/D EmMktsA m EM 9.36 -9.1 -20.8 +4.7/C EmMktsI EM 9.97 -9.2 -20.6 +5.2/B EmMktsInv EM 9.71 -9.2 -20.7 +5.0/C EqGrA m LB 32.49 -8.4 +.9 +9.7/C EqGrI LB 32.56 -8.4 +1.2 +10.2/B EqGrInv LB 32.53 -8.4 +1.0 +10.0/C EqIncA m LV 8.64 -5.3 -1.9 +9.7/A EqIncC m LV 8.64 -5.3 -2.4 +8.9/B EqIncI LV 8.66 -5.1 -1.4 +10.2/A EqIncInv LV 8.65 -5.2 -1.6 +10.0/A EqIncR b LV 8.61 -5.3 -2.1 +9.4/A EqIncR6 LV 8.66 -5.3 -1.4 +10.3/A GlbGoldInv SP 7.27 +1.1 -16.8 +6.5/A GlbGrInv WS 12.01 -9.2 -1.5 +6.6/C GlbRlEsttInv GR 11.40 -3.2 -4.0 +2.6/C GovtBdA m GI 10.51 -.3 -2.2 -.2/D GovtBdInv GI 10.52 -.2 -1.9 +.1/B GovtBdR5 GI 10.51 -.2 -1.8 +.3/A GrA m LG 34.09 -8.1 +7.1 +12.9/B GrI LG 35.87 -8.0 +7.5 +13.4/A GrInv LG 35.22 -8.1 +7.3 +13.2/B GrR b LG 33.29 -8.1 +6.9 +12.6/B GrR6 LG 35.87 -8.0 +7.6 +13.6/A HYInv HY 5.48 -1.5 +.1 +4.7/D HYMuniI HM 9.46 -.7 +.7 +4.2/B HYMuniInv HM 9.46 -.7 +.5 +4.0/B HeritageA m MG 20.86 -10.7 +.2 +7.2/E HeritageC m MG 16.73 -10.8 -.4 +6.4/E HeritageI MG 24.02 -10.7 +.6 +7.7/D HeritageInv MG 22.58 -10.7 +.4 +7.5/D IncandGrA m LV 38.70 -8.2 -.2 +10.2/A IncandGrI LV 38.82 -8.2 +.1 +10.7/A IncandGrInv LV 38.76 -8.2 ... +10.5/A InAdjBdA m IP 11.08 -1.6 -3.2 +.8/D InAdjBdInv IP 11.11 -1.6 -3.1 +1.0/C InAdjBdR5 IP 11.11 -1.5 -2.8 +1.2/B IntTrmTxFrBdI MI 11.02 -.2 -.6 +1.7/B IntTrmTxFrBdInv MI 11.02 -.2 -.8 +1.5/C IntlBdInv IB 12.46 -2.4 -5.5 +1.1/D IntlDiscvInv FR 14.10 -14.6 -17.1 +3.6/D IntlGrA m FG 12.02 -11.4 -9.8 +2.6/D IntlGrI FG 11.86 -11.4 -9.5 +3.0/C IntlGrInv FG 11.93 -11.4 -9.6 +2.8/D IntlOppsInv FR 9.44 -14.1 -15.3 +5.9/B InvFcddynGrInv LG 24.68 -12.0 +11.6 +15.3/A InvGinnieMaeInv GI 10.02 -.4 -1.9 .../C InvGinnieMaeR5 GI 10.02 -.4 -1.7 +.2/B InvOC2020A m TE 12.28 -4.2 -1.8 +4.2/D InvOC2020I TE 12.33 -4.1 -1.4 +4.6/C InvOC2020Inv TE 12.31 -4.1 -1.7 +4.4/C InvOC2020R b TE 12.26 -4.1 -2.1 +3.9/D InvOC2025A m TG 14.53 -4.6 -2.2 +4.5/E InvOC2025I TG 14.57 -4.6 -1.9 +4.9/D InvOC2025Inv TG 14.55 -4.7 -2.0 +4.7/D InvOC2025R b TG 14.49 -4.7 -2.4 +4.2/E InvOC2030A m TH 12.65 -5.2 -2.5 +4.8/E InvOC2030I TH 12.70 -5.2 -2.2 +5.3/D InvOC2030Inv TH 12.69 -5.2 -2.3 +5.1/D InvOC2030R b TH 12.63 -5.2 -2.7 +4.5/E InvOC2035A m TI 15.79 -5.7 -2.6 +5.1/E InvOC2035I TI 15.85 -5.7 -2.3 +5.6/E InvOC2035Inv TI 15.82 -5.7 -2.4 +5.4/E InvOC2035R b TI 15.76 -5.7 -2.8 +4.9/E InvOC2040A m TJ 13.31 -6.3 -2.7 +5.6/E InvOC2040I TJ 13.36 -6.2 -2.3 +6.1/E InvOC2040Inv TJ 13.34 -6.3 -2.5 +5.9/E InvOC2040R b TJ 13.28 -6.3 -2.9 +5.3/E InvOC2045A m TK 16.68 -6.8 -2.9 +6.1/E InvOC2045I TK 16.75 -6.7 -2.6 +6.5/E InvOC2045Inv TK 16.72 -6.7 -2.7 +6.3/E InvOC2045R b TK 16.66 -6.8 -3.1 +5.8/E InvOC2050A m TN 13.58 -7.2 -3.1 +6.3/E InvOC2050I TN 13.64 -7.1 -2.8 +6.8/D InvOC2050Inv TN 13.61 -7.2 -2.9 +6.6/D InvOC2050R b TN 13.56 -7.2 -3.3 +6.1/E InvOC2055A m TL 14.51 -7.4 -3.3 +6.5/E InvOC2055Inv TL 14.55 -7.4 -3.1 +6.7/E InvOC:AgrInv AL 16.35 -7.2 -3.3 +6.4/C InvOC:CnsrvInv CA 13.32 -4.4 -2.4 +4.1/C InvOCInRetA m RI 13.00 -4.0 -1.7 +4.0/A InvOCInRetI RI 12.99 -4.0 -1.4 +4.4/A InvOCInRetInv RI 12.99 -4.0 -1.5 +4.2/A InvOCInRetR b RI 12.98 -4.0 -1.9 +3.7/B InvOCModInv MA 15.23 -6.0 -3.0 +5.3/C InvOCVryAgrInv XM 17.56 -9.1 -4.0 +7.3/B InvOCVryCsrvInv XY 11.77 -2.5 -1.4 +3.2/B LgCoValInv LV 9.90 -6.4 -1.8 +7.4/D MidCpValA m MV 16.26 -9.3 -6.6 +7.6/B MidCpValC m MV 16.08 -9.4 -7.1 +6.8/C MidCpValI MV 16.31 -9.2 -6.2 +8.1/B MidCpValInv MV 16.29 -9.3 -6.4 +7.9/B MidCpValR b MV 16.21 -9.3 -6.7 +7.3/B MidCpValR6 MV 16.31 -9.2 -6.0 +8.3/B NTCoreEqPlusG LB 16.52 -7.7 +.4 +8.7/D NTDiversBdG CI 10.21 -.6 -2.5 +.9/D NTEmMktsG EM 10.68 -9.0 -20.0 +5.8/B NTEqGrG LB 13.68 -8.3 +1.6 +10.3/B NTGrG LG 18.74 -8.0 +8.3 +13.8/A NTHeritageG MG 14.16 -10.5 +1.4 +8.1/D NTIntlGrG FG 11.19 -11.0 -8.1 +3.5/C NTLgCoValG LV 11.23 -6.3 -1.1 +7.8/C NTMidCpValG MV 12.62 -9.2 -5.6 +8.5/B NTSmCoG SB 9.19 -12.1 -3.9 +6.8/D RlEsttA m SR 27.48 -.7 -.3 +3.6/C RlEsttI SR 27.59 -.7 ... +4.0/B RlEsttInv SR 27.52 -.7 -.1 +3.8/C SelI LG 75.36 -7.6 +5.9 +12.8/B SelInv LG 74.08 -7.7 +5.7 +12.6/B ShrtDurInv CS 10.08 ... +.9 +1.3/B ShrtTrmGovtInv GS 9.39 ... +.2 +.1/C ShtDrInfPrBdInv IP 10.10 -.4 +.2 +1.1/C ShtDrInfPrBdR5 IP 10.18 -.4 +.4 +1.3/B SmCoInv SB 14.71 -12.0 -4.4 +6.3/D SmCpGrA m SG 17.31 -13.8 +4.0 +12.4/B SmCpGrI SG 18.31 -13.8 +4.4 +12.9/B SmCpGrInv SG 17.90 -13.8 +4.2 +12.6/B SmCpValA m SV 7.90 -12.9 -8.4 +7.0/C SmCpValI SV 8.06 -12.9 -8.0 +7.4/B SmCpValInv SV 7.99 -12.9 -8.1 +7.2/C StrAlAgrsA m AL 8.10 -7.1 -3.3 +6.1/C StrAlAgrsC m AL 7.88 -7.3 -3.9 +5.3/D StrAlAgrsI AL 8.01 -7.1 -2.9 +6.6/B StrAlAgrsInv AL 8.05 -7.2 -3.1 +6.4/C StrAlCnsrvA m CA 5.59 -4.3 -2.3 +3.7/C StrAlCnsrvInv CA 5.59 -4.4 -2.3 +3.9/C StrAlModA m MA 6.62 -5.8 -2.9 +5.1/C StrAlModC m MA 6.53 -6.0 -3.7 +4.3/E StrAlModI MA 6.64 -5.8 -2.6 +5.5/C StrAlModInv MA 6.64 -5.8 -2.7 +5.3/C SustEqA m LB 28.00 -7.9 +1.1 +10.5/B SustEqInv LB 28.10 -7.9 +1.3 +10.8/B UltraA m LG 45.80 -8.3 +10.0 +14.0/A UltraI LG 49.52 -8.3 +10.4 +14.5/A UltraInv LG 47.88 -8.3 +10.2 +14.3/A UtlsInv SU 17.68 +2.3 +5.4 +8.4/C ValA m LV 8.71 -7.0 -1.7 +7.6/C ValI LV 8.73 -7.1 -1.4 +8.0/C ValInv LV 8.71 -7.1 -1.5 +7.8/C ValR b LV 8.71 -7.1 -1.9 +7.3/D ZeroCoup2020Inv GI 103.22 +.2 -.4 +.4/A ZeroCoup2025Inv GL 96.07 +.1 -3.2 +.3/AAmerican Funds2010TgtDtRtrA m TA 10.70 -2.9 -1.9 +4.2/B 2015TgtDtRtrA m TD 11.37 -3.2 -1.9 +4.6/C 2020TgtDtRtrA m TE 12.35 -3.7 -1.7 +5.0/B 2025TgtDtRtrA m TG 13.18 -4.7 -1.9 +5.8/B 2030TgtDtRtrA m TH 14.12 -5.7 -2.1 +6.8/A 2035TgtDtRtrA m TI 14.51 -6.9 -2.2 +7.6/A 2040TgtDtRtrA m TJ 14.85 -7.2 -2.3 +7.9/A 2045TgtDtRtrA m TK 15.09 -7.4 -2.2 +8.1/A 2050TgtDtRtrA m TN 14.78 -7.5 -2.1 +8.3/A AMCpA m LG 31.89 -9.2 +3.8 +11.1/D AmrcnBalA m MA 26.73 -4.3 -.3 +7.4/A AmrcnHiIncA m HY 10.09 -1.1 +2.0 +6.2/A AmrcnMutA m LV 40.72 -5.0 +1.2 +10.1/A BdfAmrcA m CI 12.38 -.3 -2.2 +.8/D CptWldGrIncA m WS 47.04 -8.4 -6.6 +6.1/C CptlIncBldrA m IH 57.95 -4.2 -5.5 +3.7/C CptlWldBdA m IB 19.01 -1.1 -3.5 +1.3/D EuroPacGrA m FG 47.87 -10.1 -12.4 +3.4/C FdmtlInvsA m LB 60.48 -7.6 -1.2 +10.8/B GlbBalA m IH 30.43 -5.1 -4.8 +3.7/C GrfAmrcA m LG 51.41 -9.2 +3.8 +12.4/B HiIncMuniBdA m HM 15.53 -.5 +.2 +3.9/B IncAmrcA m AL 22.20 -4.6 -2.9 +6.1/C IntlGrIncA m FB 30.20 -9.3 -11.7 +2.3/C IntrmBdfAmrA m CS 13.07 +.2 -.6 +.2/E InvCAmrcA m LB 39.20 -6.8 -.5 +9.9/C LtdTrmTEBdA m MS 15.37 -.1 -.2 +.8/B MortgA m GI 9.71 -.1 -1.8 +.2/B NewWldA m EM 59.06 -7.8 -11.7 +5.7/B NwPrspctvA m WS 42.51 -9.6 -1.5 +8.5/A STBdAmrcA m CS 9.78 +.1 +.2 +.5/D ShrtTrmTEBdA m MS 9.97 -.1 +.2 +.5/D SmCpWldA m SW 53.42 -11.7 -4.3 +8.4/B TheNewEcoA m LG 44.55 -9.6 -.2 +11.1/D TxExBdA m MI 12.61 -.2 -1.0 +2.0/A TxExmptFdofCAA m MC 17.17 -.3 -.9 +2.0/C TxExofNewYorkA m MY 10.44 -.4 -1.4 +1.7/C USGovtSecA m GI 13.21 ... -1.9 -.2/D WAMtInvsA m LV 43.97 -6.2 +.8 +10.7/AAmerican IndependancKansasTxExBdIns SI 10.53 -.1 -.8 +1.1/B USInProtInstl IP 10.29 -1.3 -2.6 +1.0/CAncoraThlnSmlMdI d SB 15.13 -9.3 -2.7 +10.0/BAngel OakMltStratIncAs m MU 11.15 +.2 +2.7 +3.9 MltStratIncIns MU 11.13 +.2 +2.9 +4.2AquilaCHTFKTA m SI 10.35 -.1 -.9 +1.2/B HawaiianTxFrA m SI 10.99 -.2 -1.0 +.5/D NATFIncA m SI 10.40 -.3 -1.2 +1.6/A TxFrForUtahA m SI 10.03 -.2 -1.3 +1.4/B TxFrofArizonaA m SI 10.31 -.1 -1.1 +1.3/B TxFrofColoradoA m SI 10.17 -.2 -1.1 +.8/D TxFrofOregonA m SI 10.66 -.1 -1.2 +.6/DArbitrageInstl NE 13.13 ... +.4 +2.6/B R b NE 12.74 ... +.2 +2.3/BArielApprecInv b MV 44.65 -10.5 -6.7 +5.3/D Inv b MV 66.64 -11.2 -4.8 +7.7/BAristotleSaulGlbOppsI d IH 12.57 -8.6 -5.4 +6.3/AArtisanEmMktsInv EM 13.93 -7.1 -17.0 +8.7/A GlbOppsInstl WS 24.99 -11.1 -3.8 +9.9/A GlbOppsInv WS 24.69 -11.2 -4.0 +9.6/A GlbValueInv WS 16.83 -8.6 -7.4 +6.3/C IntlInstl FG 31.25 -8.7 -6.7 +3.4/C IntlInv FG 31.03 -8.8 -6.9 +3.2/C IntlSmCpInv FR 20.78 -13.0 -10.0 +1.8/E IntlValueInstl FB 33.92 -9.2 -12.4 +3.6/B IntlValueInv FB 33.75 -9.2 -12.6 +3.3/B MidCpInstl MG 42.74 -12.8 +3.0 +7.5/D MidCpInv MG 39.19 -12.8 +2.8 +7.3/E MidCpValueInv MV 21.50 -9.4 -5.4 +7.0/C SmCpInvs SG 34.01 -13.1 +11.3 +14.4/A ValInstl LV 13.87 -8.7 -4.5 +9.7/A ValInv LV 13.88 -8.7 -4.7 +9.5/AAshmoreEmMktsLcCyBdIns XP 6.84 ... -9.9 +4.0 EmMktsTtlRetIns EB 7.46 -.2 -6.4 +6.2AuxierFocInv d LV 22.52 -6.0 +.9 +8.1/CAve MariaMariaWldEq WS 14.46 -9.2 -4.1 +6.0/C Value MB 20.60 -10.0 -1.3 +8.0/BBBHCorelN d LB 20.53 -5.2 -1.6 +7.3/E LtdDurN UB 10.17 +.1 +1.8 +2.2/ABMODivIncI LV 14.27 -6.5 +1.2 +11.8/A IntermTxFrI MI 10.98 -.2 -.5 +1.9/B IntermTxFrY MI 10.99 -.2 -.6 +1.7/B LgCpGrI LG 19.45 -7.8 +7.5 +14.0/A LgCpGrY LG 19.24 -7.9 +7.2 +13.7/A LgCpValI LV 15.20 -8.1 -5.1 +7.4/D LowVolEqI LV 15.10 -4.1 +3.5 +8.4/B MidCpGrI MG 16.45 -11.7 +2.1 +9.7/C MidCpValI MV 11.31 -9.4 -9.1 +6.1/C ShrtTrmIncAdvI CS 9.25 +.1 +.8 +1.4/B ShrtTxFrI MS 10.10 +.1 +.7 +1.1/A SmCpGrI SG 19.09 -13.5 +2.4 +9.0/D StratIncY MU 8.96 -.9 -1.5 +2.1/D TCHCorPlusBdI CI 11.20 -.7 -2.1 +2.4/A TCHCorPlusBdY CI 11.21 -.6 -2.2 +2.2/A TCHCorpIncI TW 12.55 -.9 -2.2 +4.5/A TCHCorpIncY TW 12.56 -.9 -2.3 +4.4/A UltraShrtTxFrI MS 10.06 +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.04 -8.2 -3.8 +5.5 BdM CI 12.16 -.4 -2.3 +1.1/C EmMktsM EM 9.59 -9.2 -19.9 +5.1/C IncStkM LV 9.09 -7.3 -1.5 +9.5/A IntermBdM CS 12.20 +.1 -.5 +.9/C IntlApprecM FB 12.86 -10.2 -10.9 +2.2/C IntlM FB 12.25 -11.5 -11.5 +2.5/C LgCpStkM LB 6.04 -7.5 +.5 +9.3/C MAIntrmMnBdM MT 12.23 -.4 -1.1 +1.2/B MdCpMltStratM MG 17.02 -11.4 -1.7 +8.6/D NYIntrmTEBdM MN 10.75 -.4 -1.1 +1.4/B NtnIntrmMnBdM MI 13.10 -.3 -1.0 +1.4/C NtnSTMnBdM MS 12.65 ... +.5 +.5/C PEIntrmMnBdM MP 11.79 -.2 -.6 +1.6/D STUSGovtSecM GS 11.49 +.1 +.1 +.1/C SmCpMltStratM SG 19.82 -13.0 -1.2 +10.7/CBairdAggrgateBdInstl x CI 10.38 -.3 -2.3 +1.5/B CorPlusBdInstl x CI 10.72 -.4 -2.1 +1.9/A IntermBdInstl x CI 10.69 +.1 -.9 +1.2/C QlInTrmMnBdIns x MI 11.22 -.2 -.7 +.8/E ShrtTrmBdInstl x CS 9.54 +.2 +.7 +1.4/BBaronAsstInstl MG 74.95 -11.4 +6.4 +12.6/A AsstRetail b MG 72.33 -11.4 +6.1 +12.3/A DiscvInstl SG 20.74 -14.4 +13.3 +22.7/A DiscvRetail b SG 20.52 -14.4 +13.1 +22.4/A EmMktsInstl EM 12.50 -6.4 -18.7 +4.5/C EmMktsRetail b EM 12.44 -6.5 -18.9 +4.3/C FifthAvenuGrIns LG 28.38 -9.8 +9.5 +15.2/A FifthAvenuGrRtl b LG 27.84 -9.8 +9.3 +14.9/A FocedGrInstl MG 16.61 -10.4 +7.0 +11.9/B GlbAdvantageIns WS 20.78 -10.9 ... +15.0/A GlbAdvantageRtl b WS 20.53 -10.9 -.2 +14.8/A GrInstl MG 73.41 -12.1 +5.5 +11.7/B GrRetail b MG 71.27 -12.1 +5.3 +11.4/B IntlGrInstl FG 21.04 -10.5 -12.7 +5.8/B IntlGrRetail b FG 20.74 -10.6 -12.8 +5.5/B OppInstl MG 20.60 -9.8 +17.0 +16.7/A OppRetail b MG 19.85 -9.9 +16.8 +16.4/A PtnrsInstl MG 52.25 -13.1 +5.1 +12.9/A PtnrsRetail b MG 51.11 -13.1 +4.8 +12.6/A RlEsttInstl SR 24.63 -10.4 -16.4 +1.8/E RlEsttRetail b SR 24.29 -10.4 -16.6 +1.6/E SmCpInstl SG 30.38 -13.6 +3.5 +12.8/B SmCpRetail b SG 29.27 -13.6 +3.3 +12.5/BBarrett AssociatesBarrettOpp LV 28.28 -9.8 -5.7 +8.8/BBeckerValEqRetail d LV 18.53 -7.7 -4.9 +7.8/CBerkshireFoc d ST 25.26 -15.7 +17.7 +20.2/BBernsteinCaliforniaMuni SS 13.90 -.3 -.4 +.9/B IntermDur CI 12.66 -.3 -2.1 +1.6/B IntermDurInstl CI 14.43 -.3 -2.0 +1.7/B NewYorkMuni SS 13.61 -.3 -.7 +1.0/B ShrtDrDvRSMn MS 12.49 ... +.6 +.4/DBerwynInc d XY 13.19 -1.7 ... +3.6/BBishop StreetHawaiiMuniBdIns SI 10.25 -.2 -1.2 +1.0/CBlackRock4060TrgtAlInvC m CA 11.32 -4.6 -3.5 +2.6 AdUSTtlMInvA m LB 25.39 -8.6 +.1 +8.9/D AdUSTtlMInvIns LB 26.52 -8.6 +.2 +9.2/C AdUSTtlMInvInvC m LB 16.46 -8.7 -.6 +8.0/D AdvtgGlbInstl WS 20.68 -8.7 -4.9 +7.0/B AdvtgGlbInvA m WS 19.65 -8.7 -5.1 +6.7/C AdvtgGlbInvC m WS 16.08 -8.8 -5.7 +5.8/D AdvtgIntlIns FB 15.41 -10.2 -11.0 +3.7/A AdvtgIntlInvA m FB 15.24 -10.1 -11.1 +3.5/B AdvtgLCCorIns LB 16.71 -8.2 +2.0 +10.9/B AdvtgLCCorInvA m LB 16.09 -8.3 +1.8 +10.6/B AdvtgLCCorInvC m LB 13.80 -8.3 +1.2 +9.7/C AdvtgLCValIns LV 28.73 -7.4 -1.8 +9.1/B AdvtgLCValInvA m LV 28.14 -7.5 -2.0 +8.8/B AdvtgLCValInvC m LV 26.07 -7.6 -2.7 +8.0/C AdvtgLgCpGrIns LG 16.26 -8.8 +7.0 +13.1/B AdvtgLgCpGrInvA m LG 15.55 -8.8 +6.7 +12.8/B AdvtgLgCpGrInvC m LG 13.22 -8.8 +6.1 +11.9/C AdvtgSmCpGrIns SG 20.62 -13.3 +5.3 +9.7/D AdvtgSmCpGrInvA m SG 15.91 -13.2 +5.0 +9.4/D AsaDrgnIns PJ 13.69 -10.8 -19.6 +.5/E AsaDrgnInvA m PJ 13.49 -10.8 -19.8 +.3/E BalCptlInstl MA 22.45 -6.2 -.1 +7.2 BalCptlInvA m MA 22.35 -6.3 -.4 +6.9 BalCptlInvC m MA 19.47 -6.3 -1.0 +6.0 BasValInstl LV 26.46 -6.6 +.8 +7.7/C BasValInvA m LV 26.12 -6.6 +.6 +7.4/D BasValInvC m LV 23.00 -6.7 -.1 +6.5/D CAMuniOppsInstl MF 12.57 -.3 +.6 +3.4/A CAMuniOppsInvA m MF 12.56 -.3 +.4 +3.2/A CAMuniOppsInvA1 b MF 12.57 -.3 +.5 +3.3/A CorBdInstl CI 9.16 -.5 -2.3 +.8/D CorBdInvA m CI 9.18 -.4 -2.5 +.6/E CorBdInvC m CI 9.14 -.5 -3.1 -.2/E CorBdK CI 9.19 -.4 -2.3 +.9/D CorBdSvc b CI 9.17 -.4 -2.5 +.6/E CptlApprecInstl LG 30.50 -9.2 +9.5 +13.8/A CptlApprecInvA m LG 28.25 -9.3 +9.2 +13.5/A CptlApprecInvC m LG 21.05 -9.3 +8.5 +12.6/B CptlApprecK LG 30.67 -9.3 +9.5 +14.0/A CptlApprecR b LG 23.51 -9.3 +9.0 +13.2/B CrdtStrIncIns MU 10.04 -.4 +.9 +4.4/A CrdtStrIncInvA m MU 10.04 -.4 +.8 +4.2/B EmMktsInstl EM 20.40 -6.3 -13.4 +7.4 EmMktsInvA m EM 19.64 -6.3 -13.6 +7.0 EngyResInvA m EE 16.48 -16.0 -10.9 -4.0/D EqDivInstl LV 22.29 -6.8 -.7 +10.2/A EqDivInvA m LV 22.23 -6.8 -.9 +10.0/A EqDivInvC m LV 21.43 -6.9 -1.5 +9.2/B EqDivR b LV 22.40 -6.9 -1.1 +9.6/A EuroInvA m ES 12.99 -12.4 -14.7 -3.0 Exch LB 1081.33 -5.4 +3.3 +9.8/C FltngRtIncInstl BL 10.15 +.2 +3.4 +4.6/C FltngRtIncInvA m BL 10.14 +.1 +3.0 +4.2/D FltngRtIncInvC m BL 10.14 ... +2.5 +3.5/E FocGrInstl LG 4.54 -8.7 +11.3 +14.2/A FocGrInvA m LG 4.20 -8.7 +10.8 +13.9/A GNMAInstl GI 9.04 -.4 -1.7 +.4/A GNMAInvA m GI 9.08 -.3 -1.9 +.1/B GlbAllcIncInstl IH 18.56 -5.9 -5.8 +3.0 GlbAllcIncInvA m IH 18.44 -6.0 -6.1 +2.7 GlbAllcIncInvC m IH 16.61 -6.0 -6.6 +2.0 GlbAllcIncR b IH 17.55 -5.9 -6.3 +2.4 GlbLSCrdtInstl XS 10.37 -.5 +.2 +2.0/C GlbLSCrdtInvA m XS 10.34 -.4 ... +1.7/D GlbLSCrdtInvC m XS 10.10 -.5 -.7 +.9/E HYBdInstl HY 7.51 -1.4 +.8 +5.9/B HYBdInvA m HY 7.51 -1.4 +.6 +5.6/B HYBdInvC m HY 7.52 -1.5 ... +4.8/C HYBdK HY 7.51 -1.5 +.9 +6.0/A HYBdSvc b HY 7.51 -1.4 +.6 +5.6/B HYMuniInstl HM 9.45 -.5 +1.2 +4.5/B HighEqIncIns LV 26.32 -5.8 -1.3 +7.0/D HighEqIncInvA m LV 22.51 -5.9 -1.5 +6.7/D HighEqIncInvC m LV 15.05 -5.9 -2.0 +5.9/E HthSciOpIns SH 62.53 -6.6 +11.4 +11.7/A HthSciOpInvA m SH 59.59 -6.7 +11.1 +11.4/A HthSciOpInvC m SH 52.22 -6.7 +10.4 +10.6/A InProtBdInstl IP 10.19 -1.4 -2.6 +1.0/C InProtBdInvA m IP 9.95 -1.3 -2.7 +.7/D InProtBdInvC m IP 9.62 -1.4 -3.3 .../E IntlDivIns FB 27.21 -6.5 -10.5 +.7/E IntlDivInvA m FB 25.44 -6.5 -10.6 +.4/E IntlInstl FB 15.18 -8.9 -14.5 +3.3/B IntlInvA m FB 14.83 -8.9 -14.7 +3.0/B IntlInvC m FB 13.77 -8.9 -15.3 +2.0/C LCFocGrIns LG 11.89 -8.6 +11.4 +15.7/A LCFocGrInvA m LG 10.92 -8.7 +11.2 +15.3/A LCFocGrInvC m LG 8.07 -8.7 +10.4 +14.4/A LPDyn2020Instl TE 15.22 -5.0 -2.4 +4.8 LPDyn2020InvA m TE 13.99 -5.0 -2.6 +4.5 LPDyn2030Instl TH 13.44 -6.7 -2.8 +6.1 LPDyn2030InvA m TH 12.91 -6.8 -3.0 +5.9 LPDyn2040Instl TJ 16.81 -8.4 -3.9 +7.0 LPDyn2040InvA m TJ 15.35 -8.4 -4.2 +6.7 LatinAmerInstl LS 49.02 +9.4 -1.9 +12.3/C LatinAmerInvA m LS 48.33 +9.4 -2.1 +12.0/C LngHrznEqInstl WS 13.05 -6.3 +.1 +5.6/D LngHrznEqInvA m WS 13.02 -6.3 -.2 +5.3/D LowDurBdInstl CS 9.45 +.1 +.6 +1.4/B LowDurBdInvA m CS 9.45 +.1 +.4 +1.1/C LowDurBdInvC m CS 9.44 -.1 -.3 +.3/E LowDurBdK CS 9.44 ... +.6 +1.4/B ManagedIncK XY 9.84 -.6 +.7 +4.6/A MidCapDivIns MV 17.61 -8.6 -1.3 +7.9/B MidCapDivInvA m MV 16.79 -8.6 -1.5 +7.6/B MidCpGrEqInstl MG 24.74 -11.4 +9.8 +15.2/A MidCpGrEqInvA m MG 21.49 -11.4 +9.5 +14.9/A MidCpGrEqInvC m MG 16.89 -11.4 +8.9 +14.0/A NJMuniBdInstl MJ 10.83 -.3 -.5 +3.1/A NJMuniBdInvA m MJ 10.84 -.3 -.7 +2.9/A NYMuniOppsInstl MN 11.14 -.4 +.3 +3.6/A NYMuniOppsInvA m MN 11.15 -.3 +.1 +3.4/A NYMuniOppsInvA1 b MN 11.15 -.3 +.3 +3.5/A NYMuniOppsInvC m MN 11.14 -.4 -.6 +2.6/A NatrlResTrInstl SN 29.13 -11.3 -11.3 +2.0 NatrlResTrInvA m SN 27.62 -11.3 -11.4 +1.7 NtnlMnInstl MI 10.56 -.4 -1.0 +2.0/B NtnlMnInvA m MI 10.57 -.4 -1.2 +1.8/B NtnlMnInvC m MI 10.57 -.5 -1.8 +1.0/D PAMuniBdInstl MP 10.72 -.2 -.8 +2.3/A PAMuniBdInvA m MP 10.73 -.2 -.9 +2.0/B ShrtTrmMuniIns MS 10.05 ... +.9 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.7 +.2/E StrGlbBdIncIns IB 5.78 -.2 -1.8 +3.0 StrGlbBdIncIvA m IB 5.78 ... -1.8 +2.7 StrIncOpA m NT 9.67 -.2 -.6 +2.2/D StrIncOpC m NT 9.66 -.2 -1.1 +1.4/E StrIncOpIns NT 9.67 -.1 -.3 +2.4/C StratMuOpIns MI 11.55 -.3 +.7 +3.9/A StratMuOpInvA m MI 11.54 -.3 +.5 +3.7/A StratMuOpIvC m MI 11.55 -.4 -.1 +2.9/A TactOppsInstl TV 15.27 -1.3 +6.0 +4.0/C TactOppsInvA m TV 15.14 -1.3 +5.7 +3.7/C TechOppsInstl ST 27.78 -13.0 +9.2 +21.7/A TechOppsInvA m ST 25.81 -13.0 +9.0 +21.3/A TechOppsInvC m ST 21.92 -13.1 +8.3 +20.4/A TtlRetInstl CI 11.10 -.4 -2.5 +1.3/C TtlRetInvA m CI 11.11 -.5 -2.7 +1.0/D TtlRetInvC m CI 11.10 -.5 -3.3 +.3/E TtlRetR b CI 11.11 -.5 -3.0 +.7/D USGovtBdInstl GI 9.97 -.2 -1.8 +.3/A USGovtBdInvA m GI 9.99 -.2 -2.0 .../C USMortgInstl CI 9.80 -.2 -1.3 +1.3/CBogle Investment ManSmCpGrInstl SB 30.40 -12.6 -2.7 +9.9/BBoston PartnersLSEqInstl LO 19.83 -3.6 -11.0 +2.7/C SmCpValIIInstl SV 24.30 -10.9 -7.5 +7.3/C SmCpValIIInv b SV 23.22 -10.9 -7.7 +7.0/CBoston TrustAsstMgmt AL 47.76 -5.7 +1.9 +8.7/A Eq LB 24.20 -7.1 +2.4 +10.8/BBragg Capital TrustQueensRdSmCpVal SV 26.08 -7.2 -3.9 +5.3/DBrandesIntlEqI FV 16.55 -7.3 -5.5 +3.6/ABridgesInvm LG 63.96 -7.3 +5.9 +10.4/DBridgewayAggresivInvs1 MB 65.57 -12.6 -13.0 +6.2/D BlueChip35Idx LB 15.26 -5.0 +4.7 +11.3/A SmCpGr SG 27.69 -12.8 +.1 +10.4/D SmCpVal SV 27.14 -9.3 +2.3 +9.0/A UltraSmCo SV 29.95 -9.5 -1.0 +3.3/E UltraSmCoMkt d SB 14.04 -11.5 -1.5 +9.5/BBright RockMidCpGrInstl MG 16.53 -10.4 -4.0 +9.3/C QualLgCpInstl LB 16.26 -6.0 -1.1 +7.1/EBroadviewOpp SB 34.25 -11.5 -.8 +8.0/CBrookeld InvestmenGlbLtdInfrasI XO 11.99 -3.1 -3.1 +3.1/D GlbLtdInfrasY XO 11.98 -3.1 -3.2 +3.1/D GlbLtdRlEsttI GR 12.30 -3.3 -5.0 +2.2/CBrown AdvisoryFlexEqIns d LG 21.60 -8.4 +4.0 +11.1/D GrEqInstl d LG 23.30 -9.4 +11.1 +11.9/C GrEqInv d LG 23.07 -9.4 +10.9 +11.7/C IntermIncInv d CI 10.27 -.1 -.9 +1.1/C MrylndBdInv d SI 10.38 -.1 ... +1.5/A SmCpFdmtlValIns d SB 27.05 -10.9 -4.9 +8.0/C SmCpGrInv d SG 19.47 -10.9 +4.8 +11.3/C SmrstEmMktsIns d EM 8.78 -8.1 -21.9 +.6/EBrown Cap MgmtSmCoInv b SG 98.37 -16.7 +10.2 +15.7/ABruceBruce MA 522.19 -2.5 -.6 +4.4/DBuffaloDiscv MG 23.83 -11.3 -1.6 +9.7/C EmergOpps SG 16.19 -12.7 +3.6 +12.7/B FlexInc AL 15.20 -5.4 -.3 +6.4/C Gr LG 31.01 -9.5 +6.5 +10.6/D HY HY 10.85 -1.1 +.4 +3.8/E LgCp LG 30.40 -7.8 +4.7 +11.6/C MidCp MG 13.27 -12.5 -2.5 +4.6/E SmCp SG 15.55 -15.7 +6.1 +12.9/BCG Capital MarketsCorFI CI 7.74 -.4 -2.4 +1.1 EmMktsEqInvms EM 13.03 -7.6 -19.7 +5.3/B IntlEq FB 11.50 -10.4 -11.4 +2.8/B IntlFI IB 7.85 ... +1.4 +3.7 LgCpEq LG 19.70 -8.1 +1.4 +9.3/E MuniBdInvms ML 8.97 -.3 -2.1 +1.2/E SmMidCpEq SG 20.22 -11.5 -2.6 +6.6/ECGMFoc LB 46.16 -5.0 -13.5 +4.5/E Mut x AL 28.46 -4.7 -7.8 +4.0/E Rlty x MB 27.62 -1.4 -13.4 +5.1/DCIBCAtDipEqInstl LB 20.78 -6.2 +8.4 +11.9/ACMAdvsFI CS 11.02 -.6 -.4 +2.3/ACRMMidCpValInstl MB 21.76 -11.0 -.2 +10.7/A SmCpValInstl SB 18.51 -10.5 -6.5 +9.8/B SmCpValInv SB 16.04 -10.5 -6.6 +9.5/BCalamosCnvrtA m CV 17.97 -6.0 +2.8 +6.7/C CnvrtC m CV 17.78 -6.0 +2.2 +5.9/D CnvrtInstl CV 16.10 -6.0 +3.0 +7.0/C EvolvingWldGrI EM 12.68 -8.4 -17.3 +1.2/E GlbGrIncA m IH 8.96 -7.5 -5.1 +4.2/B GlbGrIncC m IH 7.95 -7.7 -5.7 +3.4/D GlbGrIncI IH 9.22 -7.5 -4.9 +4.5/B GrA m LG 33.34 -8.3 +2.6 +7.9/E GrC m LG 21.13 -8.3 +2.0 +7.1/E GrIncA m AL 32.49 -6.3 +2.3 +8.1/A GrIncC m AL 32.66 -6.3 +1.7 +7.2/A GrIncInstl AL 31.24 -6.3 +2.5 +8.3/A GrInstl LG 43.75 -8.2 +2.9 +8.2/E IntlGrA m FG 18.12 -12.8 -15.3 +2.9/C IntlGrInstl FG 18.57 -12.8 -15.1 +3.2/C MktNetrlIncA m NE 13.53 -.2 +3.1 +3.9/A MktNetrlIncC m NE 13.74 -.3 +2.4 +3.2/B MktNetrlIncIns NE 13.38 -.1 +3.4 +4.2/ACalvertBalA m MA 31.61 -4.6 +.9 +5.7/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 -7.1 +2.7 +11.2/A NL Vanguard TtlSMIdxAdmrl LB 214,061 -7.8 +2.1 +10.6/A NL Vanguard TtlSMIdxInv LB 135,625 -7.8 +2.0 +10.5/B NL Vanguard TtInSIdxInv FB 134,124 -9.7 -11.9 +1.6/B NL Vanguard TtlSMIdxIns LB 128,089 -7.8 +2.1 +10.6/A NL Vanguard InsIdxIns LB 126,438 -7.1 +2.7 +11.2/A NL Vanguard InsIdxInsPlus LB 108,769 -7.1 +2.7 +11.2/A NL Fidelity Contrafund LG 101,686 -9.2 +6.1 +12.1/B NL Vanguard TtInSIdxInsPlus FB 100,878 -9.7 -11.9 +1.7/B NL American Funds GrfAmrcA m LG 94,075 -9.2 +3.8 +11.4/C 5.75 Vanguard WlngtnAdmrl MA 88,474 -4.8 -1.1 +7.5/A NL Vanguard TtBMIdxAdmrl CI 85,309 -.2 -2.2 +1.8/C NL Fidelity 500IndexPrm LB 80,578 -7.1 +2.7 +11.2/A NL American Funds IncAmrcA m AL 74,669 -4.6 -2.9 +5.8/C 5.75 Dodge & Cox Stk LV 74,649 -7.5 -.1 +10.1/A NL Vanguard TtInSIdxAdmrl FB 70,825 -9.7 -11.9 +1.7/B NL American Funds AmrcnBalA m MA 66,975 -4.3 -.3 +7.5/A 5.75 American Funds CptlIncBldrA m IH 66,812 -4.2 -5.5 +3.9/B 5.75 American Funds InvCAmrcA m LB 64,587 -6.8 -.5 +9.7/C 5.75 Vanguard PrmCpAdmrl LG 62,361 -8.7 +4.1 +13.9/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltShrtNA100Inv BM NL 16.97 +21.5 888-776-3637 ProFunds UltBearInv BM NL 24.39 +19.6 888-776-3637 Deutsche LtnAmrcEqS LS NL 25.23 +15.6 800-728-3337 Rydex IvDynSP500H b BM NL 41.81 +15.0 800-820-0888 Rydex IvDynSP500C m BM 1.00 36.44 +14.9 800-820-0888 Rydex IvNAS1002xStrH b BM NL 31.73 +13.8 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 27.84 +13.7 800-820-0888 Rydex IvRsl2000StrH b BM NL 21.26 +13.6 800-820-0888 Leuthold GrizzlyShrt BM NL 19.57 +11.6 800-273-6886 Comstock CptlValA m BM 5.75 4.89 +11.4 800-422-3554 ProFunds UltLtnAmrInv LE NL 32.71 +10.1 888-776-3637 PIMCO StkPlsShrtI2 BM NL 8.46 +9.9 800-927-4648 PIMCO StkPlsShrtA m BM 3.75 8.20 +9.8 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.48 +9.8 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.81 +9.7 800-927-4648 ProFunds BearInv BM NL 31.60 +9.6 888-776-3637 BlackRock LatinAmerInstl LS NL 49.02 +9.4 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 48.33 +9.4 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 43.87 +9.3 800-441-7762 Rydex IvSP500StrInv BM NL 60.05 +7.5 800-820-0888 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 25.51 +23.2 888-784-3863 Fidelity Select MedTech&Devcs SH NL 50.62 +20.4 800-544-8544 Fidelity Select HealthCareSvcs SH NL 101.94 +19.9 800-544-8544 Morgan Stanley InsMidCpGrI MG NL 20.00 +18.8 800-548-7786 ProFunds IntUltraSectInv LE NL 81.90 +18.7 888-776-3637 Morgan Stanley InsMidCpGrA m MG 5.25 16.92 +18.6 800-548-7786 Fidelity Advisor SeriesGrOpps LG NL 15.05 +18.1 877-208-0098 Morgan Stanley MltCpGrTrustI LG NL 41.25 +17.8 800-869-6397 Berkshire Foc d ST NL 25.26 +17.7 877-526-0707 Wasatch UlGr d SG NL 24.12 +17.6 800-551-1700 Jacob MicroCpGrInstl d SG NL 16.08 +17.5 888-522-6239 Morgan Stanley MltCpGrTrustA m LG 5.25 37.42 +17.5 800-869-6397 Jacob MicroCpGrInv m SG NL 14.75 +17.3 888-522-6239 Copley Copley d LV NL 103.62 +17.2 877-881-2751 Baron OppInstl MG NL 20.60 +17.0 800-992-2766 Jacob SmCpGrInstl d SG NL 24.72 +17.0 888-522-6239 Morgan Stanley MltCpGrTrustL b LG NL 27.63 +17.0 800-869-6397 Baron OppRetail b MG NL 19.85 +16.8 800-992-2766 Lord Abbett DevelopingGrI SG NL 31.16 +16.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.18 +16.7 888-522-2388 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/Friday, October 26, 2018

PAGE 49

BalC m MA 30.59 -4.6 +.3 +4.9/D BdA m CI 15.61 -.3 -1.5 +1.8/B EqA m LG 46.51 -5.3 +8.4 +11.2/C EqC m LG 27.22 -5.4 +7.8 +10.3/D IncA m TW 15.76 -.6 -2.8 +2.6/C IntlEqA m FB 15.84 -10.3 -9.9 -.3/E MdCpA m MB 31.95 -8.5 +1.4 +3.8/E RspMuniIncA m MI 15.43 -.3 -1.2 +1.7/B ShrtDurIncA m CS 15.81 ... +.4 +1.7/B USLCCrRspnbIdxA m LB 22.63 -8.3 +1.8 +10.0/CCambiarGlblUltrFcsInv d WS 17.38 -10.7 -12.4 -2.0/E IntlEqInv d FB 24.87 -10.1 -12.5 +1.1/D OppInstl LV 22.48 -7.6 -5.4 +6.7/D OppInv LV 22.52 -7.7 -5.6 +6.4/E SmCpInstl d SB 18.62 -12.1 -4.6 +3.6/E SmCpInv d SB 18.19 -12.1 -4.7 +3.4/ECarillonClVtCptlApprA m LG 43.10 -8.2 +2.6 +12.1/C EagleGrIncA m LV 21.30 -5.4 +2.8 +11.3/A EagleGrIncC m LV 20.40 -5.3 +2.2 +10.4/A EglMidCpGrA m MG 55.67 -13.6 +.9 +11.6/B EglMidCpGrC m MG 44.21 -13.6 +.4 +10.8/B EglSmCpGrA m SG 58.22 -15.2 -2.3 +10.0/D EglSmCpGrC m SG 42.96 -15.3 -2.9 +9.2/D ReamsCore+BdI CI 30.49 -.4 -2.5 +.8/D ReamsCoreBdI CI 11.05 -.1 -1.6 +1.1/C ReamsUnconsBdI NT 11.44 -.6 -1.6 +1.4/E ScoutIntlI FB 19.01 -9.8 -11.5 +3.9/A ScoutMdCpI MB 18.35 -11.2 -3.5 +11.9/A ScoutSmCpI SG 26.80 -12.7 +3.2 +16.0/ACausewayIntlValInstl d FV 15.14 -9.6 -12.6 +2.4/B IntlValInv d FV 15.01 -9.6 -12.8 +2.2/BCenter Coast CapitalBrkdMLPFocA m LP 6.68 -6.5 -1.0 -.1/B BrkdMLPFocC m LP 6.12 -6.5 -1.7 -.8/CChamplainSmCoAdv b SG 21.32 -11.6 +7.1 +14.8/ACity National RochdaCorpBdServicing CS 10.17 +.1 -.3 +.9 DivIncN b LV 38.28 -2.7 -2.9 +5.6/EClearBridgeAggresivGrA m LG 203.60 -9.0 +.1 +5.9/E AggresivGrC m LG 162.58 -9.1 -.4 +5.2/E AggresivGrI LG 225.05 -9.0 +.4 +6.2/E AggresivGrIS LG 227.52 -9.0 +.4 +6.3/E AllCpValA m LV 13.59 -8.9 -6.5 +8.0/C AllCpValC m LV 11.68 -9.0 -7.0 +7.3/D ApprecA m LB 24.37 -5.8 +3.3 +10.0/C ApprecC m LB 23.40 -5.8 +2.7 +9.3/C ApprecI LB 24.26 -5.7 +3.5 +10.4/B ApprecIS LB 24.34 -5.7 +3.6 +10.5/B ApprecR b LB 24.26 -5.8 +3.0 +9.7/C CBIntlSmCpI FA 15.44 -11.0 -19.2 +1.1/D DivStrat1 LB 23.07 -5.8 -.8 +10.0/C DivStratA m LB 23.05 -5.9 -1.1 +9.7/C DivStratC m LB 22.72 -5.9 -1.7 +8.9/D DivStratI LB 23.66 -5.8 -.8 +10.0/C IntlGrC m FG 37.73 -10.8 -5.9 +6.5/A IntlGrI FG 43.67 -10.7 -5.1 +7.6/A IntlValA m FV 9.80 -10.9 -17.1 +.3/D IntlValIS FV 9.87 -10.8 -16.8 +.7/D LgCpGrA m LG 42.78 -8.3 +5.3 +12.1/C LgCpGrC m LG 34.34 -8.4 +4.7 +11.4/C LgCpGrI LG 47.47 -8.3 +5.5 +12.5/B LgCpValA m LV 31.81 -6.8 -3.3 +6.6/D LgCpValC m LV 30.88 -6.8 -3.9 +5.8/E LgCpValI LV 31.75 -6.7 -3.1 +7.0/D MidCpA m MB 31.44 -9.8 -5.9 +4.3/E MidCpC m MB 25.05 -9.8 -6.4 +3.6/E MidCpI MB 34.95 -9.7 -5.7 +4.6/D MidCpIS MB 35.27 -9.7 -5.6 +4.7/D SmCpC m SG 39.19 -9.8 +1.8 +11.5/C SmCpGrA m SG 37.37 -14.4 +11.9 +14.3 SmCpGrI SG 39.88 -14.3 +12.2 +14.7 SmCpGrIS SG 39.60 -14.3 +12.3 +14.8 SmCpGrR b SG 35.78 -14.4 +11.7 +14.0 SmCpI SG 62.17 -9.7 +2.6 +12.6/B SmCpValA m SV 17.69 -12.3 -11.1 +5.5/D TactDivIncA m MV 16.12 -5.5 -.6 +4.4/E TactDivIncC m MV 15.30 -5.5 -1.2 +3.6/E TactDivIncI MV 16.24 -5.4 -.4 +4.6/E ValTrustC m LB 74.87 -9.0 -6.4 +5.7/E ValTrustI LB 90.21 -8.9 -5.7 +6.7/EClermontCLSGrandIncN CA 10.97 -4.2 -3.4 +4.1/CClipperClipper LB 111.80 -9.6 -3.5 +9.3/CCohen & SteersDivVal,IncInstl LB 13.63 -7.3 -2.9 +9.1/D GlbInfras,IncI XO 18.34 -2.0 -2.0 +5.6/A GlbRltys,IncA m GR 51.48 -2.7 -2.2 +3.7/B GlbRltys,IncI GR 51.77 -2.7 -1.9 +4.1/A InstlRltys SR 42.17 -1.1 +.9 +4.9/B IntlRltyA m GR 11.27 -5.1 -4.8 +3.5/B IntlRltyI GR 11.34 -5.2 -4.6 +3.9/A PrfrdScInc,IncA m RR 13.26 -1.1 -2.5 +4.5/C PrfrdScInc,IncC m RR 13.18 -1.1 -3.0 +3.8/D PrfrdScInc,IncI RR 13.29 -1.1 -2.3 +4.8/B RlEsttSecIncA m SR 14.46 -1.4 ... +5.4/A RlEsttSecIncC m SR 13.07 -1.5 -.5 +4.7/B RlEsttSecIncIns SR 15.24 -1.4 +.3 +5.7/A Rltys SR 62.53 -1.2 +.7 +4.6/BColorado BondSharesATxEx f SI 9.10 -.1 +4.0 +4.6/AColumbiaAMTFrCAIMBIns MF 10.12 -.2 -.7 +1.6/B AMTFrCTIMBIns SI 10.18 -.2 -.6 +.9/C AMTFrIMBA m MI 10.13 -.2 -1.2 +1.3/D AMTFrIMBIns MI 10.14 -.2 -1.0 +1.5/C AMTFrMAIMBIns MT 10.19 -.2 -1.1 +1.0/C AMTFrNYIMBIns MN 11.48 -.2 -.9 +1.3/C AMTFrORIMBIns SI 11.96 -.2 -1.0 +1.1/B AMTFrSCIMBIns SI 9.85 -.2 -1.0 +1.2/B AcornA m MG 12.70 -13.3 +2.8 +11.5/B AcornC m MG 6.24 -13.3 +2.3 +10.7/B AcornIns MG 15.23 -13.3 +3.0 +11.8/B AcornIntSelIns FG 26.87 -12.6 -8.1 +7.1/A AcornIntlA m FR 39.36 -12.9 -12.4 +3.2/D AcornIntlIns FR 39.49 -12.9 -12.3 +3.5/D AcornSelA m MG 12.99 -15.6 -4.0 +9.9/C AcornSelIns MG 14.84 -15.6 -3.7 +10.2/C AcornUSAA m SG 12.75 -13.3 +5.6 +11.8/C AcornUSAIns SG 15.61 -13.3 +5.7 +12.0/B BalA m MA 40.55 -4.5 -1.2 +5.9/B BalIns MA 40.48 -4.5 -1.0 +6.2/B BdA m CI 8.15 -.5 -2.7 +1.2/C BdIns CI 8.15 -.5 -2.5 +1.5/B ContrCoreA m LB 25.52 -6.8 -.7 +9.2/C ContrCoreIns LB 25.74 -6.8 -.5 +9.5/C ContrCoreV f LB 25.27 -6.9 -.7 +9.2/C ContrEurpA m ES 6.39 -13.4 -12.7 -.3/E ConvrtSecsA m CV 19.93 -6.7 +1.5 +7.7/B ConvrtSecsIns CV 19.96 -6.7 +1.7 +8.0/B CorpIncA m TW 9.72 -.9 -3.4 +2.6/C CorpIncIns TW 9.72 -.9 -3.2 +2.9/B CptAllcAgrA m AL 12.33 -7.6 -3.5 +7.3/A CptAllcAgrC m AL 11.97 -7.6 -4.0 +6.6/B CptAllcCnsA m XY 9.78 -2.2 -2.4 +2.7/D CptAllcMdAgA m MA 11.98 -6.3 -3.0 +6.4/B CptAllcMdAgC m MA 12.01 -6.3 -3.6 +5.6/C CptAllcMdAgIns MA 11.96 -6.3 -2.8 +6.7/A CptAllcMdCnsA m CA 10.51 -3.6 -2.4 +3.8/C CptAllcModA m CA 10.87 -5.0 -2.7 +5.3/A CptAllcModC m CA 10.78 -5.1 -3.3 +4.5/B DiscpCoreA m LB 12.29 -7.7 +2.9 +10.5/B DiscpSmCoreV f SB 6.51 -11.5 -6.5 +3.8/E DivIncA m LV 21.77 -5.7 ... +10.5/A DivIncC m LV 21.09 -5.8 -.6 +9.6/A DivIncIns LV 21.79 -5.7 +.2 +10.8/A DivIncV f LV 21.78 -5.7 ... +10.5/A DivOppA m LV 9.43 -5.3 -.3 +8.0/C DivOppC m LV 9.22 -5.3 -1.0 +7.2/D EmMktsIns EM 10.85 -9.8 -21.4 +5.2/B FltRtA m BL 9.13 -.1 +3.8 +5.0/B GlEngNatResA m SN 17.66 -13.9 -10.4 +3.7/B GlEngNatResI SN 17.88 -13.8 -10.3 +4.0/B GlbDivOppA m WS 17.38 -7.6 -8.8 +3.2/E GlbDivOppIns WS 17.44 -7.6 -8.6 +3.4/E GlbEqValA m WS 13.08 -7.7 -4.1 +6.2/C GlbOppsA m IH 13.12 -4.9 -4.4 +5.5/A GlbStratEqA m WS 14.34 -9.2 -5.0 +7.7/B GlbTechGrA m ST 32.40 -9.9 +7.2 +20.1/B GlbTechGrC m ST 29.04 -10.0 +6.6 +19.2/B GlbTechGrIns ST 33.70 -9.9 +7.4 +20.4/A GrtrChinaA m CH 40.37 -12.6 -21.0 +5.4/C HYBdA m HY 2.83 -1.3 -.8 +4.3/D HYMuniA m HM 10.33 -.6 +.9 +3.2/C HYMuniIns HM 10.33 -.5 +1.0 +3.4/C IncBuilderA m XY 11.53 -2.1 -.9 +4.5/A IncOppsA m HY 9.50 -1.4 -.8 +4.1/E LgCpEnhCoreA b LB 24.21 -7.1 +2.5 +10.9/B LgCpEnhCoreIns LB 24.19 -7.1 +2.8 +11.2/A LgCpGrA m LG 41.88 -8.6 +5.5 +11.2/C LgCpGrC m LG 34.98 -8.7 +4.9 +10.4/D LgCpGrIIIA m LG 17.72 -8.7 +5.4 +11.4/C LgCpGrIIIC m LG 12.45 -8.7 +4.8 +10.6/D LgCpGrIIIIns LG 19.13 -8.7 +5.6 +11.7/C LgCpGrIns LG 43.52 -8.6 +5.7 +11.5/C LgCpGrV f LG 41.51 -8.6 +5.5 +11.2/C LgCpIdxA b LB 49.30 -7.1 +2.4 +11.0/B LgCpIdxIns LB 49.62 -7.1 +2.6 +11.3/A LgCpValA m LV 13.75 -6.9 -4.6 +7.6/C LmtDurCrdtA m CS 9.64 +.1 -.2 +1.9/A MNTxExmptA m SM 5.27 -.5 -1.6 +1.6/B MidCapGrA m MG 25.34 -12.2 -.5 +7.4/D MidCapGrIns MG 27.08 -12.2 -.3 +7.7/D MidCapIdxA b MB 15.80 -10.6 -3.8 +9.2/A MidCapIdxIns MB 15.75 -10.6 -3.6 +9.5/A QualityIncA m CI 5.26 ... -1.0 +1.1/C RlEstateEqA m SR 13.15 -1.1 -1.0 +3.2/D RlEstateEqIns SR 13.19 -1.1 -.8 +3.5/C S/MCpValA m SV 9.35 -10.6 -7.8 +5.4/D STBdA m CS 9.86 ... +.1 +.6/D STBdIns CS 9.84 ... +.3 +.8/D STBdIns3 CS 9.84 +.1 +.4 +1.0/C STMuniBdA m MS 10.25 ... +.5 +.5/D STMuniBdIns MS 10.25 ... +.7 +.7/C SelGlbEqA m WS 13.12 -7.6 +1.8 +9.6/A SelIntlEqA m FG 12.84 -11.5 -11.7 +.5/E SelIntlEqIns FG 13.13 -11.5 -11.5 +.8/E SelLgCpEqA m LB 14.21 -7.2 +1.6 +11.3/A SelLgCpEqIns LB 14.12 -7.2 +1.8 +11.6/A SelLgCpGrA m LG 15.27 -12.6 +3.0 +9.5/E SelLgCpGrIns LG 15.80 -12.6 +3.3 +9.7/D SelLgCpValA m LV 25.06 -8.2 -4.5 +10.7/A SelLgCpValC m LV 22.87 -8.3 -5.1 +9.9/A SelM/CValA m MV 12.19 -7.6 -5.1 +6.2/C SelM/CValInstl MV 12.22 -7.6 -4.9 +6.4/C SelSmCpValA m SB 17.09 -11.0 -5.3 +5.3/E SlgCmsInfoA m ST 70.33 -9.0 -.6 +16.1/C SlgCmsInfoC m ST 48.38 -9.0 -1.2 +15.3/D SlgGlbTechA m ST 38.49 -9.4 -2.1 +15.9/C SlgGlbTechC m ST 29.64 -9.4 -2.7 +15.0/D SmCpGrIA m SG 19.05 -13.8 +4.6 +14.4/A SmCpGrIIns SG 20.24 -13.8 +4.8 +14.7/A SmCpIdxA b SB 24.61 -11.8 +1.2 +11.9/A SmCpIdxIns SB 24.79 -11.7 +1.4 +12.2/A SmCpValIA m SV 37.19 -12.3 -9.1 +8.8/B SmCpValIIA m SV 15.83 -11.8 -8.4 +6.4/D SmCpValIIIns SV 16.10 -11.8 -8.2 +6.6/C SmCpValIIns SV 41.47 -12.3 -8.9 +9.0/A StratIncA x NT 5.81 -.9 -.8 +3.7/B StratIncC x NT 5.81 -.9 -1.6 +2.9/C StratIncIns x NT 5.71 -.9 -.8 +4.0/B StratMuniIncA m ML 3.90 -.7 -1.3 +2.7/B StrtCAMuIncA m MC 7.39 -.5 -1.2 +2.0/C StrtCAMuIncInst MC 7.39 -.5 -1.0 +2.3/B StrtNYMuIncA m MY 7.14 -.4 -1.6 +1.7/C ThermostatA m XY 14.36 -1.6 -.5 +2.6/D ThermostatC m XY 14.37 -1.7 -1.1 +1.8/E ThermostatIns XY 14.18 -1.6 -.3 +2.8/C TtlRetBdA m CI 8.73 -.5 -1.6 +1.8/B TtlRetBdIns CI 8.73 -.4 -1.4 +2.0/A TxExmptA m ML 13.08 -.5 -1.0 +2.0/C TxExmptC m ML 13.08 -.5 -1.5 +1.3/D TxExmptIns ML 13.09 -.4 -.8 +2.2/B USTrsIdxIns GI 10.63 -.1 -2.2 .../CCommerceBd CI 19.10 -.3 -2.0 +1.8/B Gr LG 34.67 -7.1 +6.4 +14.1/A KansasTFIntrmBd SI 18.78 -.2 -1.3 +1.0/C MidCpGr MG 39.89 -9.4 +1.0 +11.1/B MssrTFIntrmBd SI 18.88 -.2 -1.3 +1.3/B NtnlTFIntrmBd MI 18.96 -.2 -1.5 +1.4/C ShrtTrmGovt GS 16.74 +.2 -.1 +.3/B Val LV 30.74 -5.4 -.6 +9.6/ACommunity ReinvestQlfdInvm b GI 10.18 -.4 -2.0 .../CConvergenceCorPlusInstl LB 19.59 -7.0 +4.6 +10.8/BCopeland Capital ManRkMgdDivGrI d LB 14.67 -6.5 +6.4 +9.0/DCopleyCopley d LV 103.62 -1.1 +17.2 +14.1/ACredit SuisseCmdtyRetStratA m BB 4.72 -.6 -3.4 -.4/D CmdtyRetStratI BB 4.83 -.6 -3.1 -.1/D FltngRtHiIncA m BL 6.87 +.2 +3.1 +4.9/B FltngRtHiIncC m BL 6.89 +.2 +2.5 +4.1/DCrossmark StewardS/MCpEnhIdxA b SB 15.36 -11.3 -2.8 +9.4/BCullenHiDivEqInstl d LV 17.86 -5.3 -1.3 +8.5/B HiDivEqRetail m LV 17.84 -5.3 -1.5 +8.2/CCutlerEq LV 19.45 -7.9 -4.8 +8.5/BDFAAsiaPacSmCoIns PJ 20.78 -8.4 -12.9 +6.4/A CAInTmMnBdIns MF 10.35 -.2 -.2 +.7/D CASTMnBdIns SS 10.24 +.1 +.7 +.6/C CSTGEIntlScCrEq FV 8.79 -11.2 -13.0 +3.9/A CSTGEUSSclCrEq2 MB 16.96 -9.5 -2.5 +10.0/A CntnntlSmCIns ES 23.90 -13.8 -14.8 +7.0/A EMktCorEqI EM 18.90 -8.6 -17.3 +5.2/B EMktSCInstl EM 18.79 -9.1 -20.6 +4.2/C EmMktsII EM 24.64 -8.4 -15.4 +5.8/B EmMktsInstl EM 25.39 -8.4 -15.5 +5.6/B EmMktsSocialCor EM 12.22 -8.4 -16.8 +6.0/B EmMktsValInstl EM 26.82 -7.7 -13.1 +7.9/A EnhUSLgCoInstl LB 12.92 -7.9 +.9 +10.7/B FvYrGlbFIIns IB 10.90 +.4 +.7 +1.2/D GlbAllc2575Ins XY 13.24 -2.3 -1.0 +3.0/B GlbAllc6040Ins MA 17.41 -5.6 -2.9 +5.8/B GlbEqInstl WS 21.83 -9.3 -5.1 +8.3/B GlbRlEsttSec GR 10.81 -1.6 -1.3 +4.2/A InProtSecIns IP 11.25 -1.1 -2.5 +1.2/C IntlCorEqIns FB 12.51 -11.1 -12.5 +4.4/A IntlLgCpGr FG 11.75 -10.2 -9.2 +3.7/C IntlRlEsttScIns GR 4.89 -3.7 -6.0 +2.2/C IntlSclCrEqInst FV 12.05 -11.2 -12.4 +4.5/A IntlSmCoInstl FQ 18.26 -11.7 -13.6 +5.8/B IntlSmCpGr FR 13.78 -11.8 -12.1 +6.8/A IntlSmCpValIns FA 19.01 -12.4 -16.9 +3.9/B IntlSstnbtyCor1 FB 9.64 -10.7 -11.3 +3.8/A IntlValIII FV 14.83 -10.9 -12.5 +3.9/A IntlValInstl FV 17.50 -10.9 -12.7 +3.8/A IntlVctrEqIns FA 11.61 -11.5 -13.4 +4.9/B ItmGovtFIIns GI 11.89 +.1 -2.1 +.1/B ItmTExtnddQlIns TW 10.18 -.3 -3.4 +1.7/E ItmTMnBdIns MI 9.96 ... -.3 +.7/E JapaneseSmCoIns JS 25.53 -10.8 -12.4 +9.5/B LgCpIntlInstl FB 21.08 -10.1 -10.1 +3.5/B OneYearFIInstl UB 10.26 +.2 +1.2 +.9/E RlEsttSecInstl SR 34.46 -.5 +1.0 +5.1/A STGovtInstl GS 10.38 +.2 -.3 +.2/C STMuniBdInstl MS 10.12 +.2 +.7 +.6/C ShTrmExQtyI CS 10.70 +.2 +.4 +1.3/B SlvLyHdgGlEqIns WS 15.56 -9.1 -6.5 +7.6/B SlvlyHdgGlFIIns IB 9.60 +.2 +1.1 +2.1/C TAUSCorEq2Instl MB 17.71 -9.3 -1.4 +10.0/A TAWexUSCrEqIns FB 10.03 -10.5 -13.9 +4.5/A TMdIntlVal FV 14.41 -10.9 -12.6 +3.7/A TMdUSEq LB 29.31 -8.0 +2.0 +11.3/A TMdUSMktwdVl LV 29.56 -8.5 -3.1 +8.7/B TMdUSMktwdVlII LV 27.55 -8.5 -3.0 +8.9/B TMdUSSmCp SB 42.28 -11.6 -3.6 +8.9/B TMdUSTrgtedVal SV 34.63 -11.8 -7.1 +7.0/C TwYrGlbFIIns IB 9.95 +.2 +1.0 +.9/E TwoYrFIInstl CS 9.91 +.2 +1.0 +.8/D TwoYrGovtInstl GS 9.72 +.3 +.7 +.4/B USCorEq1Instl LB 22.62 -8.8 +.3 +10.8/B USCorEqIIInstl MB 21.06 -9.2 -1.4 +9.9/A USLgCo LB 21.01 -7.1 +2.7 +11.5/A USLgCpGrInstl LG 19.80 -7.9 +4.7 +12.6/B USLgCpValII LV 17.60 -8.6 -4.5 +9.5/A USLgCpValIII LV 25.40 -8.6 -4.5 +9.6/A USLgCpValInstl LV 36.79 -8.6 -4.6 +9.4/A USMicroCpInstl SB 21.68 -11.6 -1.2 +10.3/A USSmCpGrInstl SG 17.97 -12.3 -3.2 +8.6/E USSmCpInstl SB 34.58 -11.6 -3.2 +8.9/B USSmCpValInstl SV 35.90 -11.4 -4.9 +7.8/B USSocialCorEq2 MB 15.68 -9.5 -1.7 +10.0/A USSstnbtyCor1 LB 21.22 -9.0 +1.4 +11.1/A USTrgtedValIns SV 23.11 -12.0 -6.5 +7.5/B USTrgtedValR1 SV 23.10 -12.0 -6.6 +7.4/B USVectorEqInstl MV 18.15 -10.7 -4.6 +8.5/B WlexUSGovFIIns IB 10.44 +1.0 +1.7 +3.2/A WlexUSTrgVlIns FA 12.44 -10.8 -17.0 +4.8/B WlexUSVlPrtIns FV 11.05 -10.3 -13.3 +4.7/ADFDentPremGrInv MG 30.96 -11.1 +6.6 +12.4/ADavenportCor LG 22.31 -8.2 -.3 +8.3/E EqOpps MG 17.18 -9.4 -4.9 +5.4/E ValInc LV 15.97 -7.7 -5.5 +7.2/DDavisApprecIncA m AL 38.45 -7.4 -2.9 +6.2/C ApprecIncY AL 38.62 -7.4 -2.6 +6.5/B FinclA m SF 48.86 -10.0 -5.9 +8.5/B FinclC m SF 40.46 -10.0 -6.5 +7.7/B NYVentureA m LB 29.46 -10.0 -4.5 +8.8/D NYVentureC m LB 26.40 -10.0 -5.1 +8.0/D NYVentureY LB 30.19 -9.9 -4.3 +9.1/D OppA m LG 35.99 -8.4 -2.8 +11.6/C RlEsttA m SR 39.70 -1.5 +.9 +6.3/A RlEsttY SR 40.26 -1.5 +1.1 +6.5/ADelaware InvCorpBdA m TW 5.52 -.7 -3.5 +2.1/D CorpBdInstl TW 5.52 -.7 -3.3 +2.4/C DiversIncA m CI 8.21 -.5 -3.0 +1.3/C EmMktsA m EM 16.76 -7.3 -16.9 +10.6/A ExtnddDrBdA m TW 6.02 -1.9 -8.5 +2.4/C ExtnddDrBdInstl TW 6.01 -1.9 -8.4 +2.6/C HYOppsA m HY 3.65 -1.1 -.8 +4.3/D IntlValEqA m FV 13.38 -10.6 -14.4 +1.8/C IntlValEqInstl FV 13.45 -10.6 -14.2 +2.1/B LtdTrmDvrsIncA m CS 8.20 -.1 -.9 +1.0/C MnstHYMnBdA m SM 10.48 -.4 -1.1 +1.9/A NtnlHYMnBdA m HM 10.74 -.9 ... +3.8/C REITA m SR 10.95 -1.6 -1.9 +1.6/E SelGrA m LG 39.37 -8.4 +4.2 +8.0/E SelGrInstl LG 42.93 -8.4 +4.5 +8.3/E SmCpValA m SV 59.52 -12.4 -9.7 +8.0/B SmCpValC m SV 49.11 -12.5 -10.3 +7.2/C SmidCpGrA m SG 24.69 -14.5 +12.7 +14.0/A SmidCpGrC m SG 12.44 -14.6 +12.0 +13.2/B TFArizonaA m SL 11.09 -.2 -.5 +2.2/A TFCaliforniaA m MC 11.76 -.4 -1.2 +2.3/B TFColoradoA m SL 10.87 -.3 -.9 +2.3/A TFIdahoA m SL 11.06 -.2 -.7 +1.7/B TFMnnstA m SM 11.95 -.4 -1.2 +1.4/B TFMnnstIntrmA m SM 10.67 -.3 -1.1 +1.2/C TFPnsylvnA m MP 7.80 -.3 -.9 +2.0/B TFUSAA m ML 11.21 -.5 -1.0 +2.1/C TFUSAIntermA m MI 11.57 -.4 -.7 +1.5/C USGrA m LG 24.22 -9.1 +2.2 +7.6/E USGrInstl LG 26.45 -9.0 +2.4 +7.9/E ValInstl LV 21.58 -7.3 +1.8 +9.4/A WlthBldrA m MA 13.92 -4.4 -3.4 +4.0/EDeutscheCATxFrIncA m MC 7.28 -.4 -1.5 +1.4/E CATxFrIncS MC 7.26 -.4 -1.3 +1.6/D CROCIEqDivA m LV 57.09 -5.9 +.6 +11.2/A CROCIIntlA m FB 42.87 -9.0 -11.8 +1.4/D CROCIIntlS FB 43.11 -8.9 -11.6 +1.6/D CmnctnsA m SC 25.29 -5.4 -5.8 +2.9/C CorEqA m LB 27.81 -7.9 +2.4 +10.7/B CorEqS LB 28.10 -7.8 +2.7 +11.0/B CptlGrA m LG 83.01 -7.8 +7.8 +12.4/B CptlGrS LG 83.95 -7.8 +8.0 +12.7/B EAFEEqIdxInstl FB 5.88 -10.0 -10.3 +2.9/B EmMktFixIncS EB 8.74 -.7 -6.1 +2.8/D EmMktsEqS EM 17.91 -6.6 -13.3 +6.5/A Eq500IdxInstl LB 222.27 -7.1 +2.6 +11.2/A Eq500IdxS LB 219.29 -7.1 +2.5 +11.2/A GNMAS GI 13.13 -.3 -1.6 +.2/B GlbHiIncInstl HY 6.63 -1.2 +.8 +6.1/A GlbIncBldrA m IH 8.96 -5.1 -4.0 +5.6/A GlbSmCpA m SW 32.09 -14.2 -13.3 +1.1/E GlbSmCpS SW 34.01 -14.2 -13.1 +1.4/E HiCoGlBdS IB 8.80 -.6 -3.4 +1.9/C HiIncA m HY 4.58 -1.3 +.6 +5.4/B HlthWllnssS SH 40.38 -6.9 +7.4 +6.6/C IntlGrS FG 31.06 -11.5 -11.6 +2.7/D IntmTaxFrS MI 11.39 -.4 -1.2 +1.0/D LgCpFocGrS LG 48.32 -8.8 +7.5 +12.2/B LtnAmrcEqS LS 25.23 +15.6 -2.3 +15.9/A MATxFrS MT 13.74 -.3 -1.8 +1.4/B MgdMuniBdA m ML 8.78 -.4 -1.8 +1.5/D MgdMuniBdS ML 8.79 -.4 -1.8 +1.7/D MltAstCnsrvAlS CA 12.52 -4.5 -3.6 +3.0/E MltAstGlbAllcS IH 14.79 -7.3 -8.4 +1.0/E MltsecIncA m MU 4.35 -1.5 -3.1 +2.2/D NYTxFrIncA m MY 10.24 -.4 -1.9 +1.4/C NYTxFrIncS MY 10.24 -.4 -1.7 +1.7/C RlEsttSecA m SR 20.21 -.3 +.9 +5.0/B SP500IdxS LB 30.89 -7.1 +2.5 +11.1/A SciandTechA m ST 23.56 -9.1 +9.9 +16.5/C ShrtDurS CS 8.54 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.94 +.1 +.6 +.7/C SmCpCorS SB 30.68 -11.7 -1.4 +9.3/B StratHYTxFrA m HM 11.75 -.7 -1.8 +2.3/E StratHYTxFrS HM 11.76 -.8 -1.6 +2.5/E TotRetBdA m CI 10.17 -.8 -3.3 +1.4/B TotRetBdS CI 10.17 -.8 -3.1 +1.7/B WldDivS WS 28.04 -7.8 -7.6 +2.6/EDiamond HillAllCpSelI LB 15.32 -9.8 -4.9 +7.3/E CorpCrdtA m HY 11.08 -.8 +1.8 +6.2/A CorpCrdtI HY 11.04 -.8 +2.0 +6.5/A LgCpA m LV 25.69 -7.4 -2.9 +9.2/B LgCpC m LV 24.20 -7.4 -3.5 +8.4/B LgCpI LV 25.91 -7.3 -2.7 +9.5/A LgCpY LV 25.95 -7.4 -2.6 +9.7/A LngShrtA m LO 25.24 -5.9 -2.0 +4.1/B LngShrtC m LO 22.44 -5.9 -2.6 +3.3/C LngShrtI LO 25.92 -5.8 -1.8 +4.4/B SmCpA m SV 32.93 -10.1 -7.6 +3.2/E SmCpI SV 33.50 -10.0 -7.3 +3.5/E SmCpY SV 33.54 -10.1 -7.3 +3.6/E SmMidCpI MV 21.01 -9.5 -6.4 +4.9/DDodge & CoxBal MA 103.96 -4.6 -.3 +8.5/A GlbStk WS 12.85 -8.1 -7.3 +8.0/B Inc CI 13.29 -.3 -1.1 +2.6/A IntlStk FB 39.95 -8.8 -13.8 +2.4/C Stk LV 199.22 -7.5 -.1 +11.6/ADominionImpactBdInv m CI 10.78 -.4 -2.4 +1.4/C ImpactEqInstl d LB 22.47 -9.0 -3.7 +6.1/E ImpactEqInv m LB 22.46 -9.0 -4.0 +5.7/E ImpactIntlEqInv m FV 7.75 -10.4 -13.0 +2.1/BDoubleLineCorFII CI 10.59 -.2 -1.0 +2.1 CorFIN b CI 10.58 -.2 -1.2 +1.9 EmMktsFII EB 10.19 -.1 -2.2 +5.3/A EmMktsFIN b EB 10.19 -.2 -2.5 +5.1/A FltngRtI d BL 9.92 +.3 +3.4 +3.7/E FltngRtN m BL 9.93 +.2 +3.1 +3.4/E LowDurBdI CS 9.95 +.2 +1.3 +2.2/A LowDurBdN b CS 9.94 +.2 +1.1 +1.9/A MltAsstGrA m TV 8.86 -6.8 -5.9 +4.9 MltAsstGrI d TV 8.90 -6.7 -5.7 +5.2 TtlRetBdI CI 10.32 ... -.2 +1.7/B TtlRetBdN b CI 10.31 ... -.4 +1.4/BDreyfusAMTFMnBdA f MI 13.61 -.4 -1.3 +1.7/B AMTFMnBdZ MI 13.62 -.3 -1.0 +2.0/B ActvMidCpA f MB 56.37 -9.8 -8.4 +4.8/D ActvMidCpI MB 56.59 -9.7 -8.2 +5.1/D Apprec,IncInv LB 35.05 -6.3 -.2 +9.7/C BalOppA f MA 22.82 -5.8 ... +6.4/B BdMktIdxInv b CI 9.86 -.1 -2.4 +.5/E BstnCoSmCpValI SB 22.27 -9.8 -.5 +10.6/A BstnCoSmMdCpGrI MG 21.21 -14.7 +7.7 +14.4/A CAAMTFMnBdA f MF 14.48 -.4 -1.3 +1.5/B CAAMTFMnBdZ MF 14.48 -.3 -1.1 +1.8/B ConnecticutA f SI 11.27 -.2 -1.4 +1.0/C CorEqA m LB 17.73 -6.2 -.4 +9.3/C DiscpStk b LB 37.23 -8.5 +2.2 +10.5/B DynTtlRetA f AM 14.97 -5.8 -5.6 +.1 DynTtlRetC m AM 13.86 -5.8 -6.3 -.7 DynTtlRetI AM 15.40 -5.7 -5.4 +.3 GrandInc LG 21.85 -8.7 +3.6 +10.3/D HYA m HY 6.02 -1.2 +.1 +4.8/C HYI HY 6.02 -1.3 +.3 +5.0/C HYMuniBdZ b HM 12.08 -1.3 +.9 +5.5/A InCorpd LG 12.01 -6.9 +5.5 +10.2/D InsSP500StkIdxI LB 54.40 -7.1 +2.6 +11.3/A IntlBdA f IB 14.74 -2.2 -6.1 +1.4 IntlStkI FG 17.33 -10.3 -7.3 +5.9/A IntlStkIdxInv FB 16.06 -10.0 -10.4 +2.5/C IntrmMnBd MI 13.19 -.3 -1.2 +1.4/C LgCpEqI LG 21.66 -9.1 +2.0 +12.2/C MassachusettsZ MT 11.14 -.2 -1.7 +1.1/C MidCpIdxInvs MB 35.80 -10.6 -3.8 +9.2/A MnBd MI 11.36 -.4 -1.2 +1.9/B MnBdOppA f MI 12.48 -.4 -1.2 +1.8/B MnBdOppZ MI 12.48 -.4 -1.1 +1.9/B NJMnBd,IncA f MJ 12.54 -.2 -.6 +2.2/C NYAMTFMnBdA f MN 14.31 -.3 -2.0 +1.4/B NYTxExBd MN 14.27 -.4 -1.6 +1.7/B NatrlResA f SN 29.63 -11.7 -7.5 +6.5/A OppcMidCpValA f MB 30.90 -12.8 -7.6 +7.2/C OppcSmCpInv SG 34.01 -14.0 -7.4 +9.9/D PennsylvaniaA f MP 15.67 -.2 -1.4 +2.2/B RsrchGr,IncZ LG 15.98 -8.5 +9.6 +11.7/C SP500Idx LB 55.30 -7.1 +2.3 +10.9/B ShrtIntermMnBdD b MS 12.73 ... +.3 +.3/D ShrtTrmIncD CS 10.01 +.1 -.9 +.3/E SmCpStkIdxInvs SB 31.88 -11.8 +1.2 +11.8/A StandishGlbFII IB 20.86 -.5 -1.5 +1.4 StratValA f LV 38.78 -9.0 -3.3 +8.5/B StratValI LV 38.93 -9.0 -3.1 +8.8/B StructMidCpA f MB 28.15 -10.4 -10.4 +5.6/D StructMidCpI MB 28.80 -10.4 -10.2 +5.9/D SustUSEqZ LB 11.60 -6.2 +2.4 +8.4/D T/STtlRetBdI MI 22.35 ... -.8 +1.5/C TechGrA f ST 52.59 -10.5 +7.3 +16.4/C TxMgdGrA m LB 29.11 -5.7 -.4 +8.9/D USMortgZ b GI 14.32 -.2 -1.7 +.1/B UltraShrtIncZ UB 10.07 +.2 +1.4 +.7/E WldwideGrA f WS 51.74 -6.0 -2.7 +8.0/BDriehausActvInc XS 9.63 -.5 +1.5 +2.0/C EmMktsGrInv d EM 32.93 -7.7 -16.9 +5.6/B sEvnDrv AM 10.78 -4.9 -.1 +3.3/ADupreeMtKntckyTFInc SI 7.47 -.3 -1.4 +1.4/A MtKntckyTFSM SS 5.16 -.2 -.8 +.4/D MtNrthCrlnTFInc SI 11.15 -.1 -1.8 +1.4/A MtTnnssTFInc SI 11.06 -.1 -1.4 +1.3/BEPEmMktsSmCoA m EM 10.84 -10.5 -22.4 +1.8/EEaton VanceAMTFreeMuniIncA m ML 8.80 -.2 -.2 +2.3/B AmtFreeMuniIncI ML 9.61 -.3 ... +2.5/B AtlntCptSMIDCA m MG 30.65 -11.4 +.5 +11.9/B AtlntCptSMIDCI MG 33.83 -11.4 +.7 +12.1/B BalA m MA 9.04 -4.3 +.7 +5.8/B BalC m MA 9.07 -4.4 +.1 +5.0/D CAMnOpA m MF 10.11 -.5 -.6 +2.1/A CnctctMnIncA m SL 9.81 -.2 -.4 +1.8/B DivBldrA m LB 14.29 -7.0 +1.1 +8.9/D DivBldrC m LB 14.37 -7.0 +.5 +8.1/D DivBldrI LB 14.28 -6.9 +1.4 +9.2/C FltngRtA m BL 9.38 +.3 +4.2 +5.5/A FltngRtAdv b BL 9.07 +.3 +4.2 +5.4/A FltngRtAdvtgA m BL 10.97 +.2 +4.5 +6.3/A FltngRtAdvtgAdv b BL 10.97 +.3 +4.6 +6.3/A FltngRtAdvtgC m BL 10.95 +.2 +4.1 +5.8/A FltngRtC m BL 9.06 +.2 +3.6 +4.6/C FltngRtHiIncA m BL 9.43 ... +3.6 +5.4/B FltngRtHiIncAdv b BL 8.87 ... +3.6 +5.5/A FltngRtHiIncC m BL 8.85 ... +2.9 +4.6/C FltngRtHiIncI BL 8.87 +.1 +3.8 +5.7/A FltngRtInstl BL 9.08 +.3 +4.4 +5.7/A FltngRtMuniIncA m MS 9.83 ... +1.2 +.9/B GlbIncBldrA m IH 8.59 -6.3 -3.5 +4.4/B GlbIncBldrC m IH 8.50 -6.4 -4.1 +3.6/C GlbMcrAbRtA m NT 8.62 -.8 -3.3 +1.7/D GlbMcrAbRtI NT 8.60 -.9 -3.1 +2.0/D GovtOppsA m GS 6.10 +.1 +.3 +.5/A GovtOppsC m GS 6.09 +.1 -.3 -.2/D GrA m LG 28.93 -8.4 +8.6 +11.8/C GreaterChinaGrA m CH 22.12 -8.8 -12.7 +8.1/A GreaterIndiaA m EI 28.76 -9.4 -21.1 +3.2/A HYMuniIncA m HM 8.71 -.5 -.2 +3.8/C HYMuniIncC m HM 8.06 -.6 -.8 +3.0/D HiIncOppsA m HY 4.34 -1.3 +.1 +5.2/C HiIncOppsC m HY 4.34 -1.4 -.5 +4.4/D IncofBostonA m HY 5.51 -.9 +.3 +5.0/C IncofBostonC m HY 5.52 -1.0 -.3 +4.2/D IncofBostonI HY 5.51 -1.1 +.5 +5.2/C LgCpValA m LV 19.20 -8.0 ... +7.3/D LgCpValC m LV 19.21 -8.1 -.6 +6.5/E LgCpValI LV 19.28 -8.0 +.3 +7.6/C LgCpValR b LV 19.15 -8.0 -.1 +7.0/D MAMnIncA m MT 8.54 -.2 -1.5 +1.4/B MnstMnIncA m SM 9.11 -.2 -1.6 +1.1/D NYMuniIncA m MY 9.72 -.4 -1.6 +1.8/C NYMuniIncC m MY 9.73 -.4 -2.1 +1.1/E NrthCrlnMnIncA m SL 8.68 -.3 -1.0 +1.4/C NtnlLtdMtMnIncA m MI 9.60 -.2 -.4 +1.1/D NtnlLtdMtMnIncC m MI 9.01 -.2 -.9 +.4/E NtnlMnIncA m ML 9.59 -.2 +.3 +2.9/A NtnlMnIncC m ML 9.59 -.3 -.3 +2.2/C NtnlMnIncI ML 9.59 -.2 +.5 +3.2/A NwJrsyMnIncA m MJ 8.94 -.3 ... +2.3/C OhioMuniIncA m MO 8.62 -.4 -1.7 +1.7/B OregonMuniIncA m SL 8.32 -.3 +.5 +2.1/A PnsylvnMnIncA m MP 8.37 -.1 +.2 +1.6/C ShrtDrGovtIncA m GS 8.20 +.3 +1.7 +1.5/A ShrtDrGovtIncC m GS 8.21 +.1 +1.2 +.9/A ShrtDrMuniOppsA m MS 9.91 -.1 +1.2 +2.1/A ShrtDrStratIncA m NT 7.21 -.5 -.5 +3.1/C ShrtDrStratIncC m NT 6.80 -.6 -.9 +2.4/D SthCrlnMnIncA m SL 8.95 -.3 +.4 +2.0/A TABSShTrmMnBdA m MS 10.16 -.2 -1.0 +.1/E TABSShTrmMnBdI MS 10.17 ... -.7 +.4/D TxMgdEqAstAlcA m XM 20.33 -7.8 +.9 +8.5/A TxMgdEqAstAlcC m XM 18.82 -7.8 +.3 +7.7/B TxMgdGlbDivIncA m WS 11.78 -8.8 -5.3 +4.4/E TxMgdGlbDivIncC m WS 11.75 -8.8 -5.9 +3.6/E TxMgdGr10 LG 1160.20 -7.7 +2.1 +10.6/D TxMgdGr11A m LG 52.26 -7.7 +1.9 +10.3/D TxMgdGr11C m LG 46.67 -7.8 +1.2 +9.5/E TxMgdGr12A m LG 23.46 -7.7 +1.7 +10.1/D TxMgdGr12C m LG 22.70 -7.8 +1.1 +9.3/E TxMgdMltCpGrA m LG 29.30 -9.7 +9.0 +11.8/C TxMgdSmCpA m SG 25.79 -11.4 +.6 +10.0 TxMgdValA m LV 26.63 -7.2 +.7 +8.4/B TxMgdValC m LV 25.46 -7.2 +.1 +7.6/C TxMgdValI LV 26.55 -7.1 +.9 +8.7/B VrgnMnIncA m SL 7.61 -.2 +.1 +1.9/A WldwideHlthSciA m SH 11.08 -6.4 +7.6 +4.6/D WldwideHlthSciC m SH 11.13 -6.5 +6.9 +3.8/DEdgar LomaxVal LV 15.19 -4.0 +2.2 +11.9/AEdgewoodGrInstl LG 32.70 -8.8 +10.6 +16.0/AElfunDivers MA 18.06 -5.4 -2.9 +5.0/D Inc CI 10.91 -.3 -2.4 +1.3/C IntlEq FG 19.76 -11.0 -12.9 +1.1/E Trusts LG 62.52 -7.6 +3.6 +11.4/C TxExInc ML 11.08 -.2 -.8 +1.9/CEmeraldBnkngFinA m SF 41.57 -13.8 -8.5 +9.7/A GrA m SG 25.59 -15.8 -3.3 +9.9/DEuroPacGoldA m SP 7.57 +.5 -14.8 +12.1/A IntlDivIncA m FV 7.39 -1.6 -10.5 +.2/D IntlValA m FV 6.69 -2.1 -13.7 +1.5/CEvermoreGlbValInstl d SW 13.50 -10.3 -11.2 +7.6/CFAMEqIncInv MB 30.76 -7.8 +2.8 +11.0/A ValInv MG 72.09 -8.9 -1.9 +8.7/DFDPBKCptlApprInvA m LG 13.46 -11.8 +6.1 +9.9 BKEqDivInvA m LV 11.92 -8.2 -2.2 +8.6 BKInstlInvA m FB 11.62 -9.1 -15.2 +.8/E BRCorAlpBdInvA m MU 9.71 -.5 -2.9 +.8FMICommonStk MB 25.28 -8.6 -4.9 +7.8/B LgCp LB 21.45 -6.5 -.2 +9.4/CFPACptl MV 31.69 -9.2 -7.5 +.2/E Crescent d MA 33.47 -6.7 -2.9 +5.0/D NewInc CS 9.87 +.1 +1.5 +2.0/A Paramount WS 21.42 -7.6 -3.5 +9.3/A USVal LB 9.73 -7.8 -.7 +2.0/EFairholme FundsFcdInc HY 9.89 -5.1 -6.8 +3.0/E Fund d LV 15.94 -8.3 -20.9 -6.4/EFederatedAbsRetA f NE 8.52 -2.1 -13.8 -5.9/E AdjstblRtScIns GS 9.62 +.2 +1.0 +.5/A BdA f TW 8.79 -.8 -2.5 +3.2/B BdC m TW 8.86 -.8 -3.1 +2.4/C BdF f TW 8.87 -.7 -2.5 +3.2/B BdInstl TW 8.80 -.7 -2.3 +3.5/B CloverSmValA f SV 23.67 -11.1 -8.7 +6.0/D CloverSmValIns SV 23.78 -11.1 -8.5 +6.2/D CptlIncA f CA 7.56 -5.0 -3.8 +3.3 CptlIncB m CA 7.57 -5.1 -4.5 +2.5 CptlIncC m CA 7.56 -5.1 -4.4 +2.5 CptlIncF f CA 7.55 -5.0 -3.8 +3.3 CptlIncInstl CA 7.56 -5.1 -3.7 +3.5 EqInc,IncA f LV 23.90 -8.0 -4.3 +5.9/E EqInc,IncF m LV 23.92 -8.0 -4.5 +5.6/E EqInc,IncInstl LV 23.89 -8.0 -4.1 +6.1/E FltngRStrIncA m BL 9.91 ... +2.7 +4.0/D FltngRStrIncIns BL 9.91 ... +3.0 +4.4/C GlbAllcA f IH 18.70 -7.8 -6.2 +2.9 GlbAllcC m IH 18.17 -7.9 -6.8 +2.2 GlbAllcInstl IH 18.81 -7.7 -6.0 +3.2 GlbAllcR b IH 18.57 -7.8 -6.5 +2.5 GvtIncIns GI 9.72 -.2 -1.8 +.2/B GvtIncSecIncF f GI 8.41 -.2 -2.1 .../C GvtUltShrDrIns UB 9.89 +.2 +1.5 +1.0/D GvtUltShrDrSvc UB 9.89 +.2 +1.4 +.9/E HYTrustSvc d HY 6.56 -2.0 -.7 +5.2/C HiIncBdA f HY 7.27 -1.3 +.2 +5.2/C HiIncBdC m HY 7.25 -1.4 -.5 +4.3/D InsHYBdIns d HY 9.58 -1.2 +.5 +5.9/B IntermCorpBdIns TW 8.86 -.1 -1.0 +2.0/D IntermMuniSvc MI 9.77 -.3 -1.3 +1.5/C IntlLeadersA f FB 31.49 -13.4 -15.8 -.3/E IntlLeadersC m FB 29.11 -13.5 -16.3 -1.0/E IntlLeadersIns FB 31.58 -13.4 -15.6 .../E IntlSmMidCoA m FR 35.43 -9.8 -11.4 +3.0/D IntlStrVlDvA f FV 3.31 -4.3 -9.3 -.5/E IntlStrVlDvC m FV 3.28 -4.4 -9.9 -1.3/E IntlStrVlDvIns FV 3.31 -4.6 -9.1 -.4/E KaufLCA f LG 24.39 -11.0 +3.9 +9.9/D KaufLCC m LG 22.43 -11.1 +3.2 +9.1/E KaufLCIns LG 24.99 -11.0 +4.1 +10.2/D KaufLCR b LG 23.28 -11.1 +3.6 +9.5/E KaufmannA m MG 5.97 -12.5 +6.8 +12.7/A KaufmannB m MG 4.94 -12.6 +6.2 +12.1/B KaufmannC m MG 4.93 -12.6 +6.3 +12.1/A KaufmannR m MG 5.98 -12.4 +6.8 +12.7/A KaufmannSmCpA m SG 35.67 -13.7 +10.9 +17.8/A KaufmannSmCpC m SG 30.75 -13.7 +10.3 +17.2/A KaufmannSmCpR b SG 35.83 -13.6 +10.9 +17.9/A MDTAllCpCorA f LV 28.50 -9.3 +3.8 +11.1/A MDTAllCpCorIns LV 28.86 -9.3 +4.0 +11.4/A MDTBalA f MA 18.58 -7.4 -.3 +5.8 MDTBalInstl MA 18.65 -7.4 -.1 +6.1 MDTLgCpGrA f LB 20.11 -8.9 +10.6 +13.0/A MDTLgCpValInstl LV 27.39 -7.7 -1.8 +7.8/C MDTLgCpValSvc LV 27.40 -7.8 -2.0 +7.6/C MDTMidCpGrA f MB 40.65 -12.9 +3.0 +11.3/A MDTMidCpGrInstl MB 41.75 -12.9 +3.2 +11.6/A MDTSmCpCorInstl SB 19.82 -13.6 -.9 +13.5/A MDTSmCpGrA f SG 23.37 -15.8 +3.2 +14.4/A MDTSmCpGrInstl SG 24.33 -15.8 +3.4 +14.7/A MIIntrmMnA f SI 10.78 -.2 -1.3 +.7/D MaxCpIdxInstl LB 13.04 -7.1 +2.5 +11.3/A MaxCpIdxvc b LB 12.90 -7.1 +2.3 +11.0/B MidCpIdxSvc MB 23.56 -10.7 -3.7 +9.2/A MnHYAdvtgA f HM 8.70 -.6 -.2 +3.2/C MnHYAdvtgC m HM 8.69 -.7 -.8 +2.4/E MnHYAdvtgF f HM 8.70 -.6 -.2 +3.2/C MnStkAdvtgA x CA 13.03 -3.9 -2.9 +4.4/B MnStkAdvtgAC x CA 13.02 -4.0 -3.5 +3.7/C MnStkAdvtgAF x CA 13.03 -3.9 -2.9 +4.4/B MnStkAdvtgAIns x CA 13.02 -4.0 -2.7 +4.7/B MnUltraShrtA m MS 9.98 +.1 +.8 +.6/C MnUltraShrtIns MS 9.98 +.2 +1.1 +1.0/A MortgInstl CI 9.19 -.2 -1.5 +.9 MuniBdA f ML 10.13 -.4 -1.6 +1.7/D OhioMuniIncA f MO 10.78 -.4 -1.2 +1.7/B OhioMuniIncF m MO 10.78 -.4 -1.4 +1.5/B PEMnIncA f MP 10.52 -.3 -1.2 +1.8/C PrudentBearA f BM 14.01 +6.0 -10.2 -13.6/B PrudentBearIns BM 14.36 +6.0 -10.0 -13.3/B ShIntTtRtBdIns CS 10.09 +.1 +.1 +1.4 ShrtIntrmDrMnA m MS 10.17 ... +.3 +.5/D ShrtIntrmDrMnIn MS 10.17 +.1 +.7 +1.0/A ShrtTrmIncA m CS 8.43 +.2 +.6 +.8/D ShrtTrmIncInstl CS 8.42 +.1 +1.1 +1.4/B ShrtTrmIncY CS 8.43 +.2 +1.2 +1.5/B StratIncA f MU 8.66 -1.1 -1.7 +3.6 StratIncC m MU 8.65 -1.2 -2.5 +2.9 StratIncF f MU 8.60 -1.1 -1.9 +3.6 StratValDivA f LV 5.74 -1.2 -3.8 +5.9/E StratValDivC m LV 5.75 -1.1 -4.3 +5.2/E StratValDivIns LV 5.78 -1.0 -3.4 +6.3/E StrtgcIncIS MU 8.60 -1.2 -1.6 +3.9 TtlRetBdA m CI 10.42 -.4 -2.2 +1.5 TtlRetBdC m CI 10.42 -.5 -2.6 +1.0 TtlRetBdInstl CI 10.42 -.4 -1.8 +2.1 TtlRetBdSvc b CI 10.42 -.4 -2.0 +1.8 TtlRetGovtBdIns GI 10.40 ... -1.5 +.4 TtlRetGovtBdSvc b GI 10.39 -.1 -1.8 +.1 USGvtSc13YrsIns GS 10.10 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.11 +.3 +.3 +.3/B USGvtSc25YrIns GS 10.49 +.2 -1.0 -.3/E UltraShrtBdA m UB 9.09 +.2 +1.2 +1.1/D UltraShrtBdIns UB 9.08 +.1 +1.5 +1.7/B UltraShrtBdSvc b UB 9.09 +.1 +1.3 +1.2/D forUSGovtSecA f GI 7.05 -.2 -2.2 +.1/CFidelity500IdxIns LB 94.63 -7.1 +2.7 +11.5/A 500IdxInsPrm LB 94.63 -7.1 +2.7 +11.5/A 500IdxInv LB 94.62 -7.1 +2.7 +11.4/A 500IndexPrm LB 94.63 -7.1 +2.7 +11.5/A AllSectorEq LG 12.52 -8.1 +2.8 +11.0/D ArizonaMuniInc SL 11.65 -.2 -1.4 +1.7/B AsstMgr20% XY 13.10 -2.1 -1.1 +3.1/B AsstMgr30% XY 10.77 -3.2 -1.7 +3.9/B AsstMgr40% CA 11.33 -4.0 -2.0 +4.7/B AsstMgr50% CA 17.64 -5.0 -2.4 +5.3/A AsstMgr60% MA 12.21 -6.0 -2.8 +6.0/B AsstMgr70% MA 21.74 -6.9 -2.9 +6.7/A AsstMgr85% AL 18.89 -8.3 -3.3 +7.8/A BCGrowth LG 13.83 -9.3 +10.3 +15.4/A BCGrowth LG 91.72 -9.6 +8.5 +14.7/A BCGrowthK LG 91.86 -9.6 +8.6 +14.8/A Balanced MA 22.10 -5.8 +1.1 +7.7/A BalancedK MA 22.10 -5.8 +1.2 +7.8/A BlueChipVal LV 18.95 -5.1 -2.3 +6.8/D CALtdTrmTFBd SS 10.41 -.1 ... +.7/C CAMuniInc MC 12.46 -.3 -1.5 +1.8/D Canada MQ 49.79 -7.7 -8.9 +4.3/B Cap&Inc HY 9.70 -3.5 -1.3 +5.8/B ChinaRegion CH 29.35 -11.6 -18.4 +4.2/D CmdtyStrat BB 4.97 -.4 -2.6 -.7/E CnncticutMunInc SL 11.04 -.2 -1.0 +1.4/C CnsrvIncMnBd MS 10.00 +.1 +.9 +.7/C CnsrvIncMnBdIns MS 10.00 ... +1.0 +.8/B Contrafund LG 12.80 -9.2 +6.1 +13.0/B ContrafundK LG 12.80 -9.2 +6.2 +13.1/B ConvertibleSecs CV 27.51 -5.1 +1.1 +4.1/E CorpBd TW 11.01 -.7 -2.9 +2.7/C CptlApprec LG 36.40 -9.3 +3.4 +9.6/D CptlApprecK LG 36.49 -9.3 +3.5 +9.8/D DisciplinedEq LB 38.26 -7.7 -1.4 +8.1/D DisciplinedEqK LB 38.22 -7.7 -1.3 +8.2/D DivGro LB 28.01 -5.3 ... +8.7/D DivGroK LB 27.98 -5.3 +.1 +8.8/D DiversIntl FG 35.39 -11.2 -11.6 +1.8/D DiversIntlK FG 35.35 -11.2 -11.5 +2.0/D EmMkts EM 26.68 -9.4 -18.5 +5.9/B EmMktsDbt EB 9.39 -.2 -4.0 +6.4/A EmMktsDiscovery EM 12.13 -8.0 -21.0 +4.2/C EmMktsIdxPrm EM 9.59 -8.4 -16.0 +5.4/B EmMktsK EM 26.72 -9.4 -18.4 +6.1/B EmergEMEA EM 8.89 -5.6 -14.1 +6.7/A EmergMketsOpps EM 17.65 -7.3 -17.6 +6.1/A EmergingAsia PJ 36.81 -9.6 -18.3 +5.8/A EqDividendInc LV 26.39 -6.8 -3.4 +7.7/C EqDividendIncK LV 26.39 -6.8 -3.3 +7.8/C EqIncome LV 56.62 -6.6 -2.9 +8.2/C EqIncomeK LV 56.59 -6.5 -2.8 +8.3/C Europe ES 36.85 -12.5 -12.9 +1.5/B ExMktIdxInPr MB 61.17 -11.3 -1.3 +9.9/A ExMktIdxInv MB 61.18 -11.3 -1.3 +9.8/A ExMktIdxPr MB 61.18 -11.3 -1.3 +9.9/A ExprtMltntnl LB 19.79 -5.3 -.1 +9.0/D ExprtMltntnlK LB 19.74 -5.3 -.1 +9.1/D Fidelity LG 44.19 -8.1 +2.5 +10.3/D FidelityK LG 44.18 -8.1 +2.6 +10.4/D FltngRtHiInc BL 9.62 +.1 +3.6 +5.0/B FltngRtHiInc BL 9.49 +.2 +4.3 +5.3/B FocedHiInc HY 8.35 -1.1 -.6 +4.3/D FocusedStock LG 25.49 -8.5 +12.5 +14.8/A FourinOneIdx AL 43.48 -7.3 -1.8 +7.6/A Frdm 2005 TA 12.09 -2.7 -2.0 +4.1/C Frdm 2010 TA 15.31 -3.5 -2.4 +4.8/A Frdm 2015 TD 12.69 -4.4 -2.7 +5.4/A Frdm 2020 TE 15.70 -5.0 -2.9 +5.8/A Frdm 2025 TG 13.63 -5.6 -3.2 +6.1/A Frdm 2030 TH 16.98 -6.5 -3.5 +7.1/A Frdm 2035 TI 14.27 -7.8 -3.9 +7.7/A Frdm 2040 TJ 10.00 -8.1 -4.0 +7.8/A Frdm 2045 TK 11.35 -8.0 -3.9 +7.8/A Frdm 2050 TN 11.41 -8.1 -3.9 +7.8/A Frdm 2055 TL 12.89 -8.1 -3.9 +7.8/B Frdm Inc RI 11.31 -2.0 -1.8 +3.3/C FrdmIdx2055Inv TL 14.71 -7.5 -2.4 +7.9/A GNMA GI 10.99 -.3 -1.7 +.5/A GlbCmdtyStk SN 12.28 -11.1 -6.8 +7.4/A GlbHiInc HY 9.30 -1.4 -1.3 +5.7/B GlbexUSIdxIns FB 11.97 -9.4 -11.6 +3.7/A GlbexUSIdxInsPr FB 11.97 -9.4 -11.6 +3.7/A GlbexUSIdxPr FB 11.96 -9.4 -11.7 +3.6/B GlobalEqIncome WS 13.42 -7.5 -6.0 +5.7/D GlobalexUSIdx FB 11.71 -9.4 -11.6 +3.7/A GovernmentInc GI 9.84 -.1 -2.0 +.1/B GrDiscv LG 33.75 -9.4 +6.8 +13.5/A GrDiscvK LG 33.78 -9.4 +6.9 +13.7/A GrStrategies MG 40.15 -10.4 -2.4 +6.7/E GrStrategiesK MG 40.47 -10.3 -2.2 +6.8/E GroCo LG 17.76 -11.7 +6.8 +16.7/A GroCo LG 18.95 -11.7 +6.1 +16.2/A GroCoK LG 18.95 -11.7 +6.1 +16.3/A Growth&Inc LB 37.45 -6.9 +.3 +10.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 50

Growth&IncK LB 37.42 -6.8 +.4 +10.2/B HighIncome HY 8.72 -1.3 +1.5 +6.7/A Independence LG 37.94 -9.7 +1.8 +8.4/E IndependenceK LG 37.97 -9.7 +1.8 +8.5/E InfPrtBdIdxPrm IP 9.59 -1.3 -2.3 +1.3/B IntermediateBd CI 10.50 +.1 -.8 +1.1/C InternationalVa FV 7.99 -10.9 -11.8 +.4/D IntlCptlApprec FG 18.74 -10.8 -11.0 +5.3/B IntlDiscv FG 39.93 -10.8 -12.5 +2.3/D IntlEnhIdx FV 9.00 -10.6 -11.2 +3.6/A IntlGr FG 14.77 -10.6 -8.5 +4.2/B IntlGr FG 12.41 -10.8 -9.3 +3.8/B IntlIdxInstl FB 38.76 -9.9 -10.1 +3.1/B IntlIdxInstlPrm FB 38.76 -9.9 -10.1 +3.1/B IntlIdxInv FB 38.75 -9.9 -10.2 +3.0/B IntlIdxPremium FB 38.76 -9.9 -10.1 +3.1/B IntlRlEstt GR 10.76 -6.2 -5.9 +4.3/A IntlSmCp FQ 26.00 -10.0 -13.0 +7.4/A IntlSmCp FR 16.23 -10.0 -9.7 +6.2/B IntlSmCpOpps FR 17.31 -10.5 -10.5 +6.7/A IntlVal FV 9.51 -10.9 -11.0 +.9/C IntrmGovtInc GI 10.16 +.3 -.8 .../C IntrmMuniInc MI 10.10 -.2 -.7 +1.6/B IntrmTrBdIdPrm GI 10.24 +.2 -2.2 -.1/C InvmGradeBd CI 10.79 -.4 -1.8 +1.9/A InvmGradeBd CI 7.60 -.4 -2.2 +1.7/B Japan JS 14.05 -10.9 -9.1 +6.5/C JapanSmlrCo JS 17.01 -7.2 -10.3 +10.6/B LTTrsBdIdxPrm GL 11.95 -1.7 -7.8 -.1/C LargeCapStock LB 31.97 -7.4 +1.0 +10.8/B LargeCapValIdx LV 12.39 -6.6 -2.4 +8.4/B LatinAmerica LS 21.95 +6.1 -10.3 +8.3/D LgCpCorEnhIdx LB 15.13 -7.0 +3.2 +11.1/A LgCpGrEnhIdx LG 19.73 -8.0 +4.2 +12.3/B LgCpValEnhIdx LV 12.96 -6.7 -1.8 +9.0/B LimitedTermGov GS 9.73 +.1 -.4 .../D LowPrStk MV 48.72 -7.5 -4.2 +7.0/C LowPrStkK MV 48.68 -7.5 -4.1 +7.1/B LtdTrmMuniInc MS 10.38 ... +.1 +.7/C LvrgdCoStk MB 27.14 -11.9 -9.0 +4.0/E LvrgdCoStkK MB 27.21 -11.8 -8.9 +4.2/E MAMunicipalInc MT 11.73 -.3 -1.8 +1.6/A Magellan LG 10.24 -9.4 +2.6 +11.2/C MagellanK LG 10.23 -9.4 +2.7 +11.4/C MegaCapStock LB 16.04 -6.1 +1.9 +10.2/B MichiganMuniInc SL 11.80 -.1 -1.3 +1.7/B MidCapIdxIns MB 20.29 -9.5 -2.6 +8.7/B MidCapIdxPrm MB 20.29 -9.5 -2.6 +8.7/B MidCapStock MG 36.48 -8.9 -.5 +9.2/C MidCapStockK MG 36.50 -8.9 -.5 +9.3/C MidCapValue MV 22.47 -9.2 -11.6 +4.1/E MidCpEnhIdx MB 14.66 -10.0 -6.3 +7.1/C MinnesotaMnInc SM 11.21 -.2 -1.6 +1.3/C MortgageSecs CI 10.76 -.1 -1.6 +.7/D MrylndMuniInc SL 10.95 -.2 -1.9 +1.6/B MuniInc ML 12.54 -.4 -1.5 +2.2/C MuniInc2019 MS 10.54 +.1 +.9 +.8/B NJMunicipalInc MJ 11.49 -.2 -.8 +2.8/B NYMuniInc MY 12.68 -.3 -1.8 +1.6/C NasdCmpIdx LG 96.33 -8.8 +6.3 +14.2/A NewMillennium LB 39.90 -8.6 +.3 +10.0/C NewMktsInc EB 14.50 -1.2 -7.2 +4.7/B Nordic MQ 48.34 -11.4 -9.3 +4.8/B OTCPortfolio LG 11.49 -9.9 +8.6 +17.1/A OTCPortfolioK LG 11.66 -9.8 +8.8 +17.2/A OhioMunilInc MO 11.69 -.3 -1.8 +1.9/A Overseas FG 45.25 -11.8 -10.7 +4.2/B OverseasK FG 45.19 -11.8 -10.7 +4.3/B PacicBasin DP 29.37 -11.1 -17.2 +6.5/B PennsylvnMnInc MP 10.75 -.2 -1.4 +1.8/C Puritan MA 21.97 -6.3 +1.1 +8.0/A PuritanK MA 21.96 -6.3 +1.2 +8.1/A RealEstInv SR 41.18 -.8 +1.1 +4.8/B RlEstateIdxPrm SR 15.33 -1.2 +.8 +3.9/C RlEsttInc SR 11.71 -.6 +1.5 +6.1/A RlEsttInc SR 10.69 -.6 +2.3 +5.9/A SCGrth SG 24.04 -14.2 +6.2 +15.1/A SCValue SV 15.55 -9.8 -6.9 +6.9/C STTrsBdIdxPrm GS 10.17 +.3 -.2 +.2/C ShTrmBd CS 8.50 +.2 +.4 +.9/C ShrtDurHiInc HY 9.34 -.7 +1.3 +3.8/E SmCapIdxIns SB 19.95 -12.1 -1.2 +10.5/A SmCapIdxInv SB 19.92 -12.1 -1.3 +10.3/A SmCpDiscv SB 11.04 -10.1 -6.6 +4.2/E SmCpDiscv SB 24.17 -9.6 -6.9 +4.4/E SmCpEnhIdx SB 13.22 -11.6 -3.1 +7.3/D SmCpOpps SB 13.04 -11.7 +.6 +8.8/B SmallCapStock SB 17.14 -11.1 -3.3 +6.8/D StkSelorAllCp LG 44.05 -9.6 +.3 +11.1/D StkSelorSmCp SB 26.18 -12.5 -1.1 +8.2/C StkSlrLgCpVal LV 20.03 -6.8 -3.3 +7.3/D StratDivInc AL 14.90 -3.8 -.2 +7.6/A StratRlRet XY 8.69 -.8 +.2 +3.1/B TaxFreeBond ML 11.11 -.3 -1.5 +2.2/B TelecomandUtls SU 26.87 +.6 +7.0 +11.3/A TotalBond CI 10.23 -.3 -1.7 +2.2/A TotalEmMkts EM 11.59 -4.9 -14.5 +5.8/B Trend LG 103.19 -9.4 +6.1 +13.4/A TtlIntlEq FG 8.14 -10.5 -12.6 +3.4/C TtlMktIdxF LB 77.63 -7.9 +2.0 +11.2/A TtlMktIdxInsPrm LB 77.61 -7.9 +2.0 +11.2/A TtlMktIdxInstl LB 77.61 -7.9 +2.0 +11.2/A TtlMktIdxInv LB 77.61 -7.9 +2.0 +11.1/A TtlMktIdxPrm LB 77.62 -7.9 +2.0 +11.2/A USBdIdxF CI 11.08 -.3 -2.3 +.9/D USBdIdxIns CI 11.08 -.3 -2.3 +.9/D USBdIdxInsPrm CI 11.08 -.3 -2.3 +.9/D USBdIdxInv CI 11.09 -.3 -2.2 +.8/D USBdIdxPrm CI 11.08 -.3 -2.3 +.9/D ValDiscv LV 27.47 -6.0 -3.6 +6.9/D ValDiscvK LV 27.47 -6.0 -3.5 +7.1/D Value MV 11.15 -10.3 -8.0 +5.6/D ValueK MV 11.17 -10.3 -7.9 +5.7/D ValueStrategies LV 38.65 -9.6 -8.2 +5.5/E Worldwide WS 27.00 -9.5 +2.2 +9.4/AFidelity AdvisorAssetMgr20%I XY 13.09 -2.1 -1.2 +3.0/C AssetMgr60%A m MA 12.15 -6.0 -3.0 +5.7/C AssetMgr70%A m MA 21.67 -7.0 -3.2 +6.4/B AssetMgr70%C m MA 21.47 -7.0 -3.8 +5.6/C AssetMgr70%I MA 21.74 -6.9 -3.0 +6.7/A AssetMgr70%M m MA 21.64 -7.0 -3.4 +6.1/B BalancedA m MA 19.81 -5.8 +.7 +7.4/A BalancedC m MA 19.67 -5.9 +.2 +6.6/A BalancedI MA 20.21 -5.8 +1.0 +7.7/A BalancedM m MA 20.05 -5.8 +.6 +7.1/A BiotechnologyA m SH 24.84 -13.0 -1.1 +.8/E BiotechnologyI SH 26.31 -13.0 -.8 +1.0/E BiotechnologyM m SH 23.50 -13.0 -1.3 +.4/E CapitalDevA m LB 16.13 -7.4 +.9 +10.5/B CapitalDevO LB 16.71 -7.4 +1.1 +10.8/B ConsumerDscrtA m CD 27.07 -8.4 +7.1 +9.9/A ConsumerStplsA m CC 79.66 -1.6 -7.4 +2.4/E ConsumerStplsC m CC 77.24 -1.6 -8.0 +1.6/E ConsumerStplsI CC 80.36 -1.5 -7.2 +2.6/D ConsumerStplsM m CC 78.81 -1.6 -7.6 +2.1/E CorporateBondI TW 11.01 -.7 -3.0 +2.7/C DiverIntlA m FG 20.88 -11.3 -11.7 +2.1/D DiverIntlC m FG 19.92 -11.3 -12.3 +1.3/E DiverIntlI FG 21.24 -11.2 -11.5 +2.4/D DiverIntlM m FG 20.71 -11.3 -11.9 +1.8/D DiversiedStkA m LB 25.57 -9.2 +3.3 +11.6/A DiversiedStkI LB 27.19 -9.1 +3.5 +11.8/A DiversiedStkO LB 26.32 -9.1 +3.6 +12.0/A DividendGrowthA m LB 17.44 -5.3 -.1 +8.3/D DividendGrowthC m LB 16.44 -5.4 -.7 +7.5/E DividendGrowthI LB 18.41 -5.3 +.1 +8.6/D DividendGrowthM m LB 17.33 -5.4 -.3 +8.0/D EmMktsIncA m EB 12.77 -1.1 -7.4 +4.3/B EmMktsIncC m EB 12.87 -1.3 -7.9 +3.5/D EmMktsIncI EB 12.53 -1.1 -7.0 +4.7/B EmMktsIncM m EB 12.72 -1.1 -7.3 +4.3/C EmergingAsiaA m PJ 33.64 -9.6 -18.1 +5.7/A EmergingAsiaC m PJ 30.43 -9.7 -18.6 +4.9/B EmergingAsiaI PJ 34.72 -9.6 -17.9 +6.0/A EmergingMktsA m EM 24.50 -9.5 -18.8 +5.4/B EmergingMktsC m EM 23.20 -9.6 -19.3 +4.6/C EmergingMktsI EM 24.66 -9.5 -18.6 +5.7/B EnergyA m EE 31.56 -15.0 -8.3 +1.4/A EnergyC m EE 28.88 -15.1 -8.9 +.6/A EnergyI EE 33.31 -15.0 -8.1 +1.7/A EnergyM m EE 32.25 -15.0 -8.5 +1.1/A EquityGrowthA m LG 11.64 -9.6 +6.6 +13.4/A EquityGrowthC m LG 9.91 -9.7 +5.9 +12.5/B EquityGrowthI LG 12.76 -9.5 +6.8 +13.7/A EquityGrowthM m LG 11.42 -9.6 +6.4 +13.1/B EquityIncomeA m LV 30.59 -6.9 -4.0 +7.3/D EquityIncomeC m LV 30.81 -6.9 -4.6 +6.5/D EquityIncomeI LV 31.99 -6.9 -3.8 +7.6/C EquityIncomeM m LV 31.28 -6.9 -4.2 +7.1/D EquityValueA m LV 18.24 -6.1 -3.9 +6.5/D FinancialSvcsA m SF 19.65 -10.5 -10.2 +8.3/B FinancialSvcsC m SF 18.33 -10.6 -10.7 +7.5/B FinancialSvcsM m SF 19.42 -10.5 -10.3 +8.0/B FltngRtHiIncA m BL 9.63 +.1 +3.3 +4.7/C FltngRtHiIncC m BL 9.63 ... +2.7 +3.9/D FltngRtHiIncI BL 9.61 +.1 +3.5 +4.9/B FltngRtHiIncM m BL 9.62 +.1 +3.3 +4.7/C Freedom2005A m TA 11.43 -2.7 -2.1 +3.8/D Freedom2005I TA 11.52 -2.7 -1.9 +4.1/C Freedom2010A m TA 11.82 -3.5 -2.4 +4.5/A Freedom2010M m TA 11.77 -3.5 -2.5 +4.2/B Freedom2015A m TD 11.88 -4.3 -2.6 +5.1/A Freedom2015C m TD 11.74 -4.3 -3.2 +4.3/D Freedom2015I TD 11.99 -4.2 -2.3 +5.4/A Freedom2015M m TD 11.84 -4.4 -2.8 +4.8/B Freedom2020A m TE 12.93 -4.9 -2.8 +5.5/A Freedom2020C m TE 12.79 -5.0 -3.4 +4.7/C Freedom2020I TE 13.05 -4.9 -2.6 +5.8/A Freedom2020M m TE 12.91 -5.0 -3.0 +5.2/B Freedom2025A m TG 12.94 -5.5 -3.0 +5.8/B Freedom2025C m TG 12.71 -5.6 -3.6 +5.0/D Freedom2025I TG 13.06 -5.5 -2.8 +6.1/A Freedom2025M m TG 12.95 -5.5 -3.2 +5.6/B Freedom2030A m TH 13.97 -6.6 -3.3 +6.7/A Freedom2030C m TH 13.69 -6.6 -3.9 +5.9/C Freedom2030I TH 14.06 -6.6 -3.1 +7.0/A Freedom2030M m TH 13.89 -6.5 -3.5 +6.5/B Freedom2035A m TI 13.60 -7.7 -3.6 +7.4/A Freedom2035C m TI 13.19 -7.8 -4.2 +6.6/D Freedom2035I TI 13.72 -7.7 -3.3 +7.6/A Freedom2035M m TI 13.46 -7.7 -3.8 +7.1/B Freedom2040A m TJ 14.56 -8.0 -3.6 +7.4/B Freedom2040C m TJ 14.15 -8.1 -4.2 +6.6/C Freedom2040I TJ 14.67 -8.0 -3.4 +7.7/A Freedom2040M m TJ 14.47 -8.0 -3.8 +7.2/B Freedom2045A m TK 11.35 -8.0 -3.6 +7.4/C Freedom2045I TK 11.44 -8.0 -3.4 +7.7/B Freedom2045M m TK 11.25 -8.0 -3.8 +7.2/C Freedom2050A m TN 11.33 -8.0 -3.6 +7.4/B Freedom2050I TN 11.42 -8.0 -3.4 +7.7/B Freedom2050M m TN 11.25 -8.0 -3.8 +7.1/C Freedom2055A m TL 12.49 -8.0 -3.6 +7.4/C Freedom2055I TL 12.56 -8.0 -3.4 +7.7/B FreedomIncomeA m RI 10.64 -1.9 -1.9 +3.1/C FreedomIncomeI RI 10.67 -1.9 -1.7 +3.3/C GlblCapApprecI SW 17.29 -11.2 -10.1 +6.7/C GlobalCmdtyStkI SN 12.30 -11.0 -6.7 +7.6/A GovernmentIncA m GI 9.85 -.2 -2.3 -.2/D GovernmentIncC m GI 9.85 -.2 -2.9 -1.0/E GovernmentIncI GI 9.85 -.2 -2.0 .../C GovernmentIncM m GI 9.85 -.1 -2.2 -.2/D Growth&IncomeA m LB 28.39 -6.9 ... +9.7/C Growth&IncomeC m LB 26.52 -6.9 -.6 +8.9/D Growth&IncomeI LB 29.01 -6.8 +.3 +10.0/C Growth&IncomeM m LB 28.37 -6.9 -.1 +9.5/C GrowthOppsA m LG 75.12 -9.4 +16.1 +16.4/A GrowthOppsC m LG 65.56 -9.5 +15.3 +15.5/A GrowthOppsI LG 80.53 -9.4 +16.3 +16.7/A GrowthOppsM m LG 74.57 -9.4 +15.8 +16.1/A HealthCareA m SH 48.48 -9.4 +13.7 +10.7/A HealthCareC m SH 38.81 -9.5 +13.0 +9.8/B HealthCareI SH 52.67 -9.4 +13.9 +11.0/A HealthCareM m SH 45.32 -9.4 +13.4 +10.4/B HighIncAdvtgA m HY 10.97 -3.1 -.3 +6.4/A HighIncAdvtgC m HY 10.95 -3.2 -.9 +5.6/B HighIncAdvtgI HY 10.28 -3.2 -.1 +6.7/A HighIncAdvtgM m HY 11.03 -3.1 -.3 +6.4/A HighIncomeA m HY 7.59 -1.4 ... +4.9/C HighIncomeC m HY 7.57 -1.3 -.5 +4.1/E HighIncomeI HY 7.61 -1.2 +.3 +5.2/C HighIncomeM m HY 7.58 -1.2 +.1 +4.9/C IndustrialsA m ID 38.86 -12.2 -7.3 +8.1/C IndustrialsC m ID 34.66 -12.3 -7.8 +7.3/D IndustrialsI ID 40.91 -12.2 -7.1 +8.4/C IndustrialsM m ID 37.95 -12.2 -7.5 +7.8/D IntermMuniIncA m MI 10.10 -.2 -1.0 +1.2/D IntermMuniIncI MI 10.11 -.2 -.8 +1.5/C IntlCapitalAppA m FG 17.54 -10.8 -11.2 +4.8/B IntlCapitalAppC m FG 15.42 -10.9 -11.8 +4.0/B IntlCapitalAppM m FG 17.08 -10.9 -11.4 +4.6/B IntlDiscvA m FG 39.61 -10.8 -12.8 +2.0/D IntlDiscvI FG 39.83 -10.8 -12.6 +2.3/D IntlGrA m FG 12.32 -10.8 -9.5 +3.6/C IntlGrC m FG 12.05 -10.9 -10.1 +2.8/D IntlGrI FG 12.39 -10.8 -9.3 +3.9/B IntlSmCapOppsI FR 17.29 -10.4 -10.5 +6.7/A IntlSmallCapA m FQ 25.50 -10.1 -13.3 +7.0/A IntlSmallCapC m FQ 24.50 -10.1 -13.8 +6.2/B IntlSmallCapI FQ 26.17 -10.0 -13.0 +7.4/A InvestmentGrBdA m CI 7.59 -.4 -2.4 +1.3/C InvestmentGrBdI CI 7.61 -.4 -2.2 +1.6/B LargeCapA m LB 33.46 -7.5 +.6 +10.6/B LargeCapC m LB 30.19 -7.6 ... +9.8/C LargeCapI LB 35.05 -7.5 +.8 +10.9/B LargeCapM m LB 33.34 -7.5 +.4 +10.3/B LeveragedCoStkA m MB 35.54 -11.6 -8.3 +3.9/E LeveragedCoStkC m MB 31.17 -11.7 -8.9 +3.1/E LeveragedCoStkI MB 36.48 -11.6 -8.1 +4.2/E LeveragedCoStkM m MB 34.21 -11.6 -8.5 +3.6/E LimitedTermBdA m CS 11.22 ... -.3 +.9/C LimitedTermBdC m CS 11.20 ... -.8 +.1/E LimitedTermBdI CS 11.25 ... -.1 +1.1/C LimitedTermBdM m CS 11.23 +.1 -.2 +.9/C LtdTermMuniIncA m MS 10.40 -.1 -.2 +.4/D LtdTermMuniIncI MS 10.39 ... +.1 +.7/C MaterialsA m SN 67.87 -16.2 -21.2 +2.3/C MaterialsC m SN 65.21 -16.2 -21.7 +1.5/C MaterialsI SN 68.15 -16.2 -21.0 +2.5/C MegaCapStockA m LB 15.86 -6.1 +1.7 +9.9/C MegaCapStockI LB 16.05 -6.1 +1.9 +10.2/B MidCapIIA m MB 19.43 -11.2 -5.5 +7.5/B MidCapIIC m MB 17.21 -11.3 -6.0 +6.6/C MidCapIII MB 20.08 -11.2 -5.2 +7.8/B MidCapIIM m MB 18.92 -11.2 -5.6 +7.2/C MidCapValueA m MV 22.11 -9.2 -11.8 +3.8/E MidCapValueM m MV 21.97 -9.2 -12.0 +3.5/E MortgageSecI CI 10.72 -.1 -1.7 +.6/D NewInsA m LG 31.77 -9.2 +3.5 +11.6/C NewInsC m LG 27.72 -9.2 +2.9 +10.8/D NewInsI LG 32.51 -9.2 +3.7 +11.9/C NewInsM m LG 30.68 -9.2 +3.3 +11.3/C NewInsZ LG 32.57 -9.1 +3.8 +12.0/C OverseasA m FG 22.10 -11.6 -11.1 +2.4/D OverseasI FG 22.60 -11.6 -10.8 +2.7/D OverseasM m FG 22.68 -11.6 -11.2 +2.2/D RealEstateA m SR 21.43 -1.8 -.8 +3.0/D RealEstateI SR 21.63 -1.8 -.6 +3.2/C RealEstateM m SR 21.41 -1.8 -1.0 +2.7/D RlEstIncA m SR 11.65 -.6 +1.3 +5.9/A RlEstIncC m SR 11.52 -.7 +.7 +5.1/B RlEstIncI SR 11.67 -.6 +1.5 +6.2/A RlEstIncM m SR 11.66 -.6 +1.3 +5.9/A SCGrthA m SG 23.01 -14.3 +5.9 +14.8/A SCGrthC m SG 20.41 -14.3 +5.3 +14.0/A SCGrthI SG 24.11 -14.3 +6.2 +15.2/A SCGrthM m SG 22.24 -14.3 +5.7 +14.5/A SCValueA m SV 15.21 -9.8 -7.1 +6.6/C SCValueI SV 15.55 -9.8 -6.9 +6.9/C SCValueM m SV 14.78 -9.8 -7.3 +6.3/D SeriesGrOpps LG 15.05 -9.4 +18.1 +17.4/A SeriesSmallCap SB 11.13 -11.9 -6.5 +4.4/E SmallCapA m SB 23.88 -12.1 -7.5 +3.6/E SmallCapC m SB 17.89 -12.2 -8.1 +2.8/E SmallCapI SB 26.24 -12.1 -7.3 +3.9/E SmallCapM m SB 22.05 -12.1 -7.7 +3.4/E StgInc MU 11.96 -1.3 NA NA StgIncA m MU 11.80 -1.4 -1.8 +3.9/B StgIncC m MU 11.77 -1.4 -2.3 +3.1/C StgIncI MU 11.96 -1.3 -1.6 +4.2/B StgIncM m MU 11.79 -1.4 -1.8 +3.9/B StockSelAllCpA m LG 44.00 -9.7 ... +10.7/D StockSelAllCpI LG 44.06 -9.6 +.2 +11.0/D StockSelAllCpK LG 44.08 -9.6 +.3 +11.2/C StockSelAllCpM m LG 43.92 -9.7 -.2 +10.4/D StockSlrMidCp MG 39.86 -9.8 -.3 +9.1/C StockSlrMidCpA m MG 38.19 -9.8 -.4 +8.9/D StockSlrMidCpC m MG 34.71 -9.9 -1.0 +8.1/D StockSlrMidCpI MG 39.96 -9.8 -.2 +9.2/C StockSlrMidCpM m MG 38.35 -9.8 -.6 +8.6/D StockSlrSmCpI SB 26.25 -12.5 -1.1 +8.2/C StratDiv&IncA m AL 14.81 -3.8 -.5 +7.3/A StratDiv&IncC m AL 14.74 -3.9 -1.1 +6.5/C StratDiv&IncI AL 14.86 -3.8 -.3 +7.6/A StratDiv&IncM m AL 14.80 -3.9 -.7 +7.0/B StrategicRlRetI XY 8.66 -.9 +.1 +3.0/B TechnologyA m ST 56.02 -11.1 +4.6 +20.5/A TechnologyC m ST 47.41 -11.2 +4.0 +19.6/B TechnologyM m ST 53.08 -11.1 +4.4 +20.2/B TotalBondA m CI 10.23 -.4 -2.0 +1.9/A TotalBondC m CI 10.23 -.5 -2.6 +1.1/C TotalBondI CI 10.21 -.4 -1.8 +2.1/A TotalBondM m CI 10.21 -.4 -2.0 +1.9/A UtilitiesA m SU 32.49 +2.8 +11.9 +12.8/A UtilitiesC m SU 31.68 +2.8 +11.2 +12.0/A UtilitiesI SU 33.20 +2.9 +12.1 +13.1/A UtilitiesM m SU 32.50 +2.8 +11.6 +12.5/A ValueA m MV 23.40 -10.4 -8.4 +5.0/D ValueStratsA m LV 33.16 -9.6 -8.3 +5.2/E ValueStratsI LV 36.29 -9.6 -8.2 +5.5/E ValueStratsK LV 38.64 -9.6 -8.0 +5.6/E ValueStratsM m LV 34.83 -9.6 -8.5 +5.0/E WorldwideA m WS 26.66 -9.5 +2.0 +9.1/AFidelity SelectAdvisorGoldC m SP 15.00 +.7 -21.0 +2.0/D AdvisorGoldI SP 16.53 +.8 -20.4 +3.1/C AirTransp ID 74.74 -10.0 -6.1 +10.2/B Banking SF 29.56 -12.4 -9.6 +8.4/B Biotechnology SH 20.58 -14.7 -2.2 +1.3/E Brkrg&InvmtMgmt SF 68.03 -11.0 -12.6 +6.1/D Chemicals SN 13.56 -15.9 -18.9 +8.1/A CommsEquip ST 37.02 -8.8 +9.5 +10.9/E Computers ST 94.29 -7.9 +6.5 +15.3/D Const&Hsg MG 54.24 -12.3 -12.1 +5.0/E ConsumerDiscret CD 43.82 -8.4 +7.5 +10.3/A ConsumerFinance SF 15.18 -8.9 -2.1 +9.0/B ConsumerStaples CC 80.53 -1.5 -7.2 +2.7/C Defense&Aero ID 16.64 -11.2 +2.6 +18.3/A Energy EE 41.07 -15.1 -8.1 +1.7/A EnergyService EE 37.82 -17.7 -16.6 -4.4/E Envir&AltEngy ID 22.80 -11.3 -11.5 +9.0/C FinancialSvcs SF 10.04 -10.5 -9.9 +8.6/B Gold SP 16.53 +.8 -20.4 +3.1/C HealthCare SH 24.56 -9.4 +13.8 +10.8/A HealthCareSvcs SH 101.94 -3.4 +19.9 +16.3/A ITServices ST 61.51 -8.7 +14.7 +16.1/C Industrials ID 32.72 -12.3 -7.2 +8.3/C Insurance SF 63.04 -10.0 -9.6 +6.7/C Leisure CD 14.90 -7.7 -5.1 +8.1/B Materials SN 68.29 -16.2 -21.0 +2.5/C MedTech&Devcs SH 50.62 -10.3 +20.4 +20.8/A Multimedia CD 76.71 -3.6 +2.4 +6.4/C NaturalGas EE 22.47 -12.6 -5.7 -2.0/C NaturalRes EE 26.57 -13.1 -11.7 +.2/B Pharmaceuticals SH 20.03 -7.0 +8.6 +1.9/E Retailing CD 15.19 -8.9 +15.0 +15.4/A Semicon ST 9.59 -13.4 -9.1 +17.4/B Swre&ITSvcs ST 18.21 -7.9 +12.1 +20.2/A Technology ST 16.76 -11.5 +3.7 +20.4/A Telecom SC 58.04 -4.1 ... +7.3/A Transportation ID 95.32 -10.4 -3.8 +10.5/A Utilities SU 88.96 +2.9 +12.0 +13.3/A Wireless SC 10.19 -5.2 +1.7 +10.1/AFiera CapitalSTRONGNtnCcyIns CR 16.17 -1.5 -4.4 -.5/D SmMidCapGrInstl MG 19.80 -12.8 -2.6 +8.3/DFirst EagleGlbA m IH 56.06 -5.6 -5.1 +5.2/A GoldA m SP 13.27 -.1 -21.6 +.2/E OverseasA m FB 22.65 -5.8 -8.3 +2.7/C USValA m LB 19.78 -5.0 -1.5 +7.2/E USValI LB 20.12 -5.0 -1.3 +7.5/E ofAmericaI MB 31.22 -12.6 -14.2 +.9/E ofAmericaY b MB 31.07 -12.7 -14.4 +.6/EFirst InvestorsEqIncA m LV 10.36 -7.2 -3.4 +7.2/D ForIncA m HY 2.40 -1.2 +.1 +4.4/D GlbA m WS 8.02 -9.3 -4.1 +5.6/D GrandIncA m LV 22.72 -7.5 -3.7 +6.9/D IntlA m FG 14.74 -7.9 -10.1 +3.2/C InvmGradeA m TW 9.06 -.7 -3.3 +1.4/E OppA m MB 38.01 -10.2 -8.7 +4.8/D SelGrA m LG 12.52 -7.9 +4.9 +12.0/C SpecSitsA m SV 29.03 -11.7 -9.1 +6.5/D TEIncA m MI 9.01 -.3 -1.5 +.8/E TENYA m MY 13.55 -.3 -1.8 +.8/E TEOppsA m ML 15.80 -.3 -2.1 +1.0/E TtlRetA m MA 19.23 -5.1 -3.8 +4.0/EFirst WesternFI CI 9.53 ... -.5 +2.1/A ShrtDrBd CS 9.79 +.2 +.9 +1.6/BFirsthandTechOpps ST 10.82 -15.0 +8.4 +21.7/AFort PittCptlTtlRet d LB 25.51 -8.6 -2.2 +11.4/AFranklin TempletonAdjUSGvtScA m GS 8.10 +.1 +.5 +.1/C AdjUSGvtScAdv GS 8.11 +.1 +.7 +.3/B AdjUSGvtScC m GS 8.09 +.1 +.2 -.3/E AlbmTxFrIncA1 m SL 10.39 -.2 -1.0 +1.7/B AlbmTxFrIncA1 m SL 10.65 -.3 -1.3 +1.3/C AlbmTxFrIncAdv SL 10.43 -.1 -.9 +1.8/B AlbmTxFrIncC m SL 10.57 -.3 -1.5 +1.1/D BalA m MA 11.86 -2.5 -1.5 +5.4/C BalAdv MA 11.89 -2.5 -1.3 +5.7/B BalC m MA 11.75 -2.6 -2.1 +4.6/D BalSheetInvmA m MV 37.50 -9.3 -4.5 +8.3/B BalSheetInvmAdv MV 38.82 -9.3 -4.2 +8.6/B BalSheetInvmC m MV 35.73 -9.3 -5.0 +7.5/B BiotechDiscvA m SH 138.64 -14.0 -7.8 -1.0/E BiotechDiscvAdv SH 142.05 -14.0 -7.6 -.7/E CAHYMuniA1 m MC 10.51 -.6 -.5 +3.2/A CAHYMuniAdv MC 10.54 -.5 -.3 +3.4/A CAHYMuniC m MC 10.59 -.7 -1.0 +2.7/B CAIntTrTFIncA1 m MF 11.63 -.3 -.7 +1.4/C CAIntTrTFIncAdv MF 11.66 -.3 -.7 +1.5/C CAIntTrTFIncC m MF 11.68 -.3 -1.2 +.8/D CATxFrIncA1 m MC 7.15 -.5 -1.7 +2.3/B CATxFrIncAdv MC 7.14 -.4 -1.5 +2.4/B CATxFrIncC m MC 7.14 -.4 -2.0 +1.7/D ChinaWldA m CH 19.90 -9.7 -8.0 +7.2/B ChinaWldAdv CH 20.07 -9.7 -7.8 +7.5/A ClrdTxFrIncA1 m SL 11.14 -.3 -.7 +1.4/C ClrdTxFrIncAdv SL 11.14 -.3 -.6 +1.5/B ClrdTxFrIncC m SL 11.28 -.3 -1.1 +.8/E CnctTxFrIncA1 m SL 9.90 -.3 -.7 +1.1/D CnsrvAllcA m CA 14.45 -3.8 -1.4 +3.8 CnsrvAllcC m CA 14.15 -3.8 -1.9 +3.0 CnsrvAllcR b CA 14.39 -3.8 -1.5 +3.5 CnvrtSecA m CV 20.39 -7.2 +6.2 +10.3/A CnvrtSecAdv CV 20.40 -7.1 +6.4 +10.6/A CnvrtSecC m CV 20.06 -7.3 +5.5 +9.5/A CorfolioAllcA m XM 19.09 -9.8 -1.6 +7.6 CorfolioAllcC m XM 18.72 -9.9 -2.2 +6.8 DevMktsA m EM 18.22 -9.8 -17.1 +8.7/A DevMktsAdv EM 18.15 -9.9 -17.0 +9.0/A DevMktsC m EM 17.59 -9.9 -17.6 +7.9/A DynaTechA m LG 71.69 -11.1 +9.6 +16.3/A DynaTechAdv LG 73.82 -11.1 +9.9 +16.6/A DynaTechC m LG 60.09 -11.2 +9.0 +15.4/A DynaTechR b LG 69.66 -11.1 +9.4 +16.0/A DynaTechR6 LG 74.49 -11.1 +9.9 +16.8/A EMSmCpA m EM 12.52 -7.7 -17.1 +2.7/D EMSmCpAdv EM 12.68 -7.7 -16.9 +3.0/D EMSmCpC m EM 11.89 -7.8 -17.6 +2.0/E EmergMktDbtOpps EB 11.49 +.4 -1.6 +6.7/A EqIncA m LV 24.64 -6.0 -.4 +8.1/C EqIncC m LV 24.43 -6.0 -1.0 +7.3/D FdrIntTrTFIncA1 m MI 11.76 -.1 -.9 +.9/E FdrIntTrTFIncAd MI 11.78 -.2 -.9 +1.0/D FdrIntTrTFIncC m MI 11.79 -.2 -1.5 +.3/E FdrLtdTrTFIncA1 m MS 10.22 -.1 +.3 +.2/E FdrTFIncA1 m ML 11.49 -.3 -1.1 +1.4/D FdrTFIncAdv ML 11.50 -.3 -1.0 +1.5/D FdrTFIncC m ML 11.48 -.3 -1.5 +.8/E FloridaTFIncA1 m SL 10.33 -.2 +.4 +1.4/C FloridaTFIncC m SL 10.55 -.3 -.1 +.8/E FltngRtDlyAcsA m BL 8.72 +.1 +3.2 +4.7/C FltngRtDlyAcsAd BL 8.72 ... +3.4 +4.9/B FltngRtDlyAcsC m BL 8.72 ... +2.9 +4.3/D FndngsAlA m AL 13.68 -7.1 -4.9 +4.7 FndngsAlAd AL 13.77 -7.0 -4.8 +4.9 FndngsAlC m AL 13.44 -7.1 -5.6 +3.9 FrgnA m FV 7.12 -9.4 -11.8 +2.4/B FrgnAdv FV 7.02 -9.4 -11.7 +2.6/B FrgnC m FV 6.93 -9.4 -12.3 +1.7/C FrgnR b FV 6.97 -9.5 -12.0 +2.1/B FrgnR6 FV 7.02 -9.4 -11.6 +2.9/B GlbBalA1 m IH 2.94 -4.9 -4.7 +2.9/D GlbBalAdv IH 2.95 -4.8 -4.5 +3.2/D GlbBalC m IH 2.92 -4.9 -5.3 +2.2/E GlbBalC1 m IH 2.94 -4.5 -5.0 +2.5/E GlbBdA m IB 11.68 +3.4 +1.8 +3.0/A GlbBdAdv IB 11.63 +3.4 +2.0 +3.2/A GlbBdC m IB 11.71 +3.3 +1.5 +2.6/B GlbBdR b IB 11.68 +3.4 +1.6 +2.7/B GlbBdR6 IB 11.63 +3.4 +2.1 +3.4/A GlbSmlrCoA m SW 9.15 -11.7 -13.4 +4.8/E GlbSmlrCoAdv SW 9.21 -11.6 -13.2 +5.1/E GlbTtlRetA m IB 11.78 +3.6 +2.0 +3.9/A GlbTtlRetAdv IB 11.80 +3.6 +2.3 +4.1/A GlbTtlRetC m IB 11.77 +3.6 +1.7 +3.5/A GlbTtlRetR6 IB 11.79 +3.6 +2.3 +4.2/A GldPrcMtlsA m SP 12.16 -1.1 -22.4 +.2/E GldPrcMtlsAdv SP 12.90 -1.1 -22.3 +.4/E GldPrcMtlsC m SP 11.17 -1.2 -22.9 -.6/E Gr,IncA m WS 25.21 -8.6 -7.5 +4.3/E Gr,IncAdv WS 25.27 -8.6 -7.4 +4.5/D Gr,IncRet b WS 24.94 -8.6 -7.7 +4.0/E GrA m LG 97.55 -9.0 +3.2 +12.1/C GrAdv LG 97.89 -9.0 +3.4 +12.4/B GrAllcA m AL 18.70 -7.6 -2.8 +6.2 GrAllcC m AL 18.07 -7.6 -3.3 +5.4 GrAllcR b AL 18.42 -7.6 -3.0 +5.9 GrC m LG 89.15 -9.1 +2.6 +11.3/C GrOppsA m LG 39.24 -9.5 +8.2 +10.4/D GrOppsAdv LG 42.10 -9.5 +8.4 +10.7/D GrOppsC m LG 33.11 -9.5 +7.5 +9.5/E GrOppsR6 LG 42.57 -9.5 +8.5 +10.9/D GrR b LG 97.00 -9.0 +3.0 +11.8/C GrR6 LG 97.85 -9.0 +3.5 +12.5/B GrR6 WS 25.23 -8.6 -7.3 +4.6/D GrgTxFrIncA1 m SL 11.43 -.3 -1.1 +1.1/D GrgTxFrIncC m SL 11.60 -.3 -1.6 +.5/E HYTxFrIncA1 m HM 9.82 -.5 +.6 +2.3/E HYTxFrIncAdv HM 9.86 -.5 +.7 +2.4/E HYTxFrIncC m HM 10.01 -.6 +.1 +1.8/E HiIncA1 m HY 1.82 -1.2 +.9 +6.0/A HiIncAdv HY 1.82 -1.1 +.5 +6.1/A HiIncC m HY 1.84 -1.2 ... +5.6/B HiIncR b HY 1.85 -1.2 +.1 +5.7/B IncA1 m CA 2.25 -3.0 -1.3 +5.6/A IncAdv CA 2.23 -3.0 -1.2 +5.6/A IncC m CA 2.28 -3.0 -1.7 +5.0/B IncR b CA 2.20 -3.1 -2.1 +5.0/B IncR6 CA 2.23 -3.0 -1.2 +5.7/A IndiaGrA m EI 12.02 -8.3 -24.7 -.6/E InsFrgnSmlrCAdv FA 20.79 -11.5 -15.1 +3.7/C InsGlbEqAdv WS 9.64 -9.5 -8.1 +3.6/E InsIntlEqPrmry FV 18.84 -10.2 -11.6 +1.5/C IntlBdA m IB 10.46 +3.1 +1.7 +3.3/A IntlBdAdv IB 10.47 +3.1 +1.9 +3.5/A IntlGrA m FG 13.60 -11.9 -6.0 +9.2/A IntlSmCpGrA m FQ 17.38 -11.7 -13.7 +3.0/D IntlSmCpGrAdv FQ 17.43 -11.7 -13.6 +3.2/D IntlSmCpGrR6 FQ 17.44 -11.7 -13.4 +3.4/D KNTxFrTFIncA1 m SL 10.58 -.1 -.7 +1.3/C LS2025RtrTrgA m TG 12.48 -5.3 -2.3 +4.2 LS2035RtrTrgA m TI 13.12 -6.8 -3.1 +4.8 LS2045RtrTrgA m TK 13.16 -7.3 -3.4 +5.0 LsnTxFrTFIncA1 m SL 10.73 -.2 -.7 +1.4/C LsnTxFrTFIncC m SL 10.91 -.3 -1.1 +.8/E LwDrTtlRetA m CS 9.61 -.1 +.7 +1.3/B LwDrTtlRetAdv CS 9.66 ... +.9 +1.5/B LwDrTtlRetC m CS 9.57 -.1 +.4 +.9/C MATFIncA1 m MT 11.24 -.3 -2.2 +1.6/A MATFIncC m MT 11.37 -.4 -2.6 +1.0/C MichiganTFIncA1 m SL 11.05 -.2 -1.2 +1.3/C MichiganTFIncC m SL 11.23 -.2 -1.7 +.7/E MicroCpValA m SV 30.94 -9.1 -8.9 +8.0/B MicroCpValAdv SV 31.15 -9.1 -8.8 +8.3/B MnstTxFrIncA1 m SM 11.82 -.3 -1.9 +1.0/D MnstTxFrIncC m SM 11.96 -.3 -2.3 +.4/E ModAllcA m MA 15.63 -5.6 -2.0 +5.1 ModAllcAdv MA 15.65 -5.6 -1.7 +5.4 ModAllcC m MA 15.18 -5.7 -2.6 +4.3 ModAllcR b MA 15.60 -5.7 -2.2 +4.8 MrylndTFIncA1 m SL 10.63 -.3 -.5 +1.4/C MrylndTFIncC m SL 10.85 -.3 -.9 +.9/E MsrTxFrIncA1 m SL 11.29 -.3 ... +1.4/C MsrTxFrIncAdv SL 11.30 -.3 +.2 +1.5/B MsrTxFrIncC m SL 11.41 -.3 -.4 +.8/E MutA m XM 27.43 -6.9 -3.2 +5.6/D MutBeaconA m XM 15.75 -6.2 -3.8 +7.2/C MutBeaconC m XM 15.53 -6.3 -4.3 +6.3/D MutBeaconZ XM 15.92 -6.2 -3.6 +7.4/B MutC m XM 26.96 -7.0 -3.8 +4.8/E MutEuropeanA m ES 18.63 -8.6 -7.5 +.4/D MutEuropeanC m ES 18.55 -8.7 -8.1 -.3/E MutEuropeanR6 ES 19.22 -8.6 -7.2 +.9/C MutEuropeanZ ES 19.22 -8.6 -7.3 +.7/D MutFinclSvcsA m SF 21.40 -9.9 -11.3 +3.7/E MutFinclSvcsC m SF 21.16 -9.9 -11.9 +3.0/E MutFinclSvcsZ SF 21.39 -9.9 -11.2 +4.0/E MutGlbDiscvA m WS 30.32 -6.8 -4.6 +4.6/D MutGlbDiscvC m WS 29.79 -6.8 -5.2 +3.8/E MutGlbDiscvR b WS 29.85 -6.8 -4.8 +4.3/E MutGlbDiscvZ WS 30.97 -6.8 -4.4 +4.8/D MutIntlA m FV 14.12 -8.5 -10.9 +1.2/C MutQuestA m IH 15.50 -5.3 -.4 +6.5/A MutQuestC m IH 15.14 -5.3 -1.0 +5.7/A MutQuestZ IH 15.75 -5.3 -.2 +6.8/A MutR b XM 27.23 -7.0 -3.4 +5.3/E MutR6 XM 27.75 -6.9 -2.9 +5.9/D MutZ XM 27.75 -6.9 -3.0 +5.8/D NCTxFrIncA1 m SL 11.14 -.3 -.2 +1.0/D NCTxFrIncAdv SL 11.14 -.3 -.1 +1.1/D NCTxFrIncC m SL 11.33 -.3 -.7 +.5/E NJTFIncA1 m MJ 10.99 -.2 +.1 +1.8/D NJTFIncAdv MJ 11.00 -.2 +.2 +1.9/D NJTFIncC m MJ 11.14 -.2 -.3 +1.3/E NYIntTFIncA1 m MN 11.12 -.2 -1.6 +.7/D NYIntTFIncC m MN 11.16 -.3 -2.1 +.2/E NYTxFrIncA1 m MY 10.63 -.4 -1.2 +.8/E NYTxFrIncAdv MY 10.64 -.3 -1.1 +.9/E NYTxFrIncC m MY 10.62 -.3 -1.6 +.3/E NatrlResA m SN 24.16 -13.6 -10.5 +.3/D NatrlResAdv SN 25.78 -13.6 -10.2 +.6/D NatrlResC m SN 23.39 -13.7 -11.0 -.4/D OhioTxFrIncA1 m MO 12.23 -.2 -1.4 +1.8/B OhioTxFrIncAdv MO 12.24 -.2 -1.3 +1.9/A OhioTxFrIncC m MO 12.39 -.3 -1.9 +1.2/C OregonTxFrIncA1 m SL 11.17 -.2 -1.1 +1.5/B OregonTxFrIncAd SL 11.18 -.3 -1.1 +1.6/B OregonTxFrIncC m SL 11.35 -.2 -1.5 +1.0/D PETxFrIncA1 m MP 9.65 -.1 +.1 +1.7/C PETxFrIncAdv MP 9.66 -.2 +.1 +1.8/C PETxFrIncC m MP 9.78 -.2 -.4 +1.1/E RisingDivsA m LB 60.80 -7.9 +.2 +10.4/B RisingDivsAdv LB 60.74 -7.8 +.4 +10.7/B RisingDivsC m LB 59.69 -7.9 -.4 +9.6/C RisingDivsR b LB 60.61 -7.9 ... +10.1/B RisingDivsR6 LB 60.73 -7.8 +.5 +10.8/B RlEsttSecA m SR 20.56 -1.4 -1.7 +2.6/D RlEsttSecAdv SR 20.77 -1.4 -1.5 +2.9/D RlEsttSecC m SR 19.64 -1.5 -2.3 +1.9/E RlRetA m IP 9.76 -1.9 -1.5 +1.2 SelUSEqA m LG 16.21 -9.1 +.3 +4.6/E SmCpGrA m SG 23.38 -13.1 +6.3 +12.3/B SmCpGrAdv SG 25.04 -13.0 +6.5 +12.6/B SmCpGrC m SG 19.65 -13.1 +5.6 +11.5/C SmCpGrR6 SG 25.34 -13.0 +6.6 +12.8/B SmCpValA m SV 52.04 -10.5 -6.8 +9.0/B SmCpValAdv SV 54.61 -10.4 -6.6 +9.2/A SmCpValC m SV 45.97 -10.5 -7.4 +8.1/B SmCpValR b SV 51.44 -10.5 -7.0 +8.7/B SmMidCpGrA m MG 35.53 -11.6 +.6 +7.7/D SmMidCpGrAdv MG 38.79 -11.6 +.8 +8.0/D SmMidCpGrC m MG 25.35 -11.7 ... +6.9/E SmMidCpGrR b MG 32.61 -11.6 +.4 +7.4/D StratIncA m MU 9.50 -.6 -.5 +3.0/C StratIncAdv MU 9.51 -.5 -.3 +3.2/C StratIncC m MU 9.50 -.6 -.8 +2.6/D StratIncR b MU 9.46 -.6 -.7 +2.7/D TnsMnBdA1 m SL 10.61 -.4 -.9 +1.2/D TtlRetA m CI 9.35 -.5 -2.4 +.9/D TtlRetAdv CI 9.40 -.6 -2.2 +1.1/C TtlRetC m CI 9.28 -.6 -2.7 +.4/E TtlRetR6 CI 9.41 -.6 -2.1 +1.2/C USGovtSecA1 m GI 5.81 -.4 -1.9 -.2/D USGovtSecAdv GI 5.84 -.2 -1.6 .../C USGovtSecC m GI 5.77 -.5 -2.2 -.7/E USGovtSecR6 GI 5.84 -.2 -1.5 +.1/B UtlsA1 m SU 19.14 +3.7 +4.4 +9.5/B UtlsAdv SU 19.29 +3.8 +4.6 +9.6/B UtlsC m SU 19.04 +3.8 +4.0 +9.0/C UtlsR b SU 19.06 +3.7 +4.1 +9.1/B UtlsR6 SU 19.29 +3.8 +4.6 +9.8/B VirginiaTFIncA1 m SL 10.77 -.2 -.1 +1.3/C VirginiaTFIncC m SL 10.95 -.3 -.6 +.8/E WldA m WS 16.20 -7.2 -4.3 +4.8/D WldAdv WS 16.19 -7.2 -4.1 +5.0/D WldC m WS 15.34 -7.3 -4.9 +4.0/EFrost FundsGrEqInstl LG 13.93 -8.3 +10.2 +13.1/B GrEqInv b LG 13.74 -8.3 +10.0 +12.8/B LowDurBdInstl CS 10.16 +.3 +1.0 +1.4/B MuniBdInstl MI 10.12 -.1 +.1 +1.0/D TtlRetBdInstl CS 10.25 ... +.9 +3.1/A TtlRetBdInvs b CS 10.24 ... +.7 +2.8/A ValEqInstl LV 8.41 -9.3 -6.6 +6.0/EFundXCnsrvUpgrader TV 38.20 -7.4 -.1 +5.5 FlexInc MU 28.11 -1.3 -1.1 +3.0 Upgrader XM 59.71 -11.3 ... +6.5GERSPInc CI 11.02 -.3 -2.3 +1.3/C RSPUSEq LB 54.50 -7.2 +3.9 +10.5/BGMOAsstAllcBdIII MU 21.97 -.6 -.4 -.2 AsstAllcBdVI MU 22.06 -.6 -.3 -.1 CorPlusBdIV CI 21.11 -.3 -.5 +1.4 EmCtyDbtIII m EB 26.84 -1.3 -6.3 +5.7 EmCtyDbtIV m EB 26.80 -1.3 -6.2 +5.8 EmMktsII m EM 29.76 -8.3 -14.8 +6.2 EmMktsIII m EM 29.85 -8.3 -14.7 +6.2 EmMktsIV m EM 29.58 -8.3 -14.7 +6.2 EmMktsV m EM 29.49 -8.3 -14.7 +6.3 EmMktsVI m EM 29.57 -8.3 -14.7 +6.3 IntlEqIII FV 20.08 -11.5 -15.6 +.7/D IntlEqIV FV 20.05 -11.4 -15.6 +.8/D QualIII LB 25.33 -5.2 +8.1 +15.0/A QualIV LB 25.37 -5.2 +8.1 +15.1/A QualV LB 25.38 -5.2 +8.1 +15.1/A QualVI LB 25.34 -5.2 +8.2 +15.1/A TxMgdIntlEqsIII FV 13.68 -10.7 -16.6 +.5/D USEqIII LB 13.60 -8.7 -4.1 +8.6/D USEqVI LB 13.50 -8.7 -4.0 +8.7/D USTrs GS 24.97 +.2 +1.5 +.9/AGabelliABCAAA d NE 10.41 -1.2 +.3 +1.9/B ABCAdv m NE 10.27 -1.3 ... +1.6/C AsstAAA m LB 57.13 -9.0 -3.1 +7.6/E EqIncAAA m LB 17.62 -8.1 -5.3 +5.3/E GoldAAA m SP 10.91 +.3 -20.8 +3.4/B SmCpGrAAA m SB 52.88 -11.8 -8.9 +7.2/D SmCpGrI d SB 54.20 -11.8 -8.7 +7.5/D UtlsA m SU 8.80 -.9 +.8 +6.9/D UtlsAAA m SU 8.66 -.8 +.8 +7.0/D UtlsC m SU 5.95 -.8 +.2 +6.2/E Val25A m MB 15.27 -7.5 -1.4 +5.5/DGamcoGlbCont&CnctAAA m SC 20.18 -5.7 -7.3 +1.2/E GlbGrAAA m WS 34.18 -9.6 +2.3 +9.3/A GrAAA m LG 63.45 -8.3 +11.8 +14.0/AGatewayA m XR 32.94 -3.9 -.8 +4.6/BGeorge PutnamBalA m MA 19.86 -5.2 +.1 +7.0/A BalM m MA 19.58 -5.2 -.2 +6.5/B BalY MA 19.93 -5.2 +.3 +7.3/AGerstein FisherMltFctrGlRlEsSc d GR 10.55 -3.7 -3.6 +3.6/B MltFctrGrEq d LG 22.65 -9.8 +5.1 +11.0/D MltFctrIntlGrEq d FG 13.71 -12.4 -14.2 +2.6/DGlenmedeCorFI CI 10.51 -.3 -2.4 +.5/E MuniInterm MI 10.74 -.1 -.4 +1.1/D QuIntlEq FB 13.19 -11.0 -12.9 +1.0/E SmCpEqAdv SB 28.47 -12.5 -5.4 +7.9/C StratEq LB 24.20 -7.5 ... +12.4/AGoldman SachsBalStratA m TV 10.88 -3.8 -5.1 +3.1/D CorFIA m CI 10.00 -.4 -2.5 +.7/D CorFIInstl CI 10.04 -.3 -2.3 +1.1/C CptlGrA m LG 30.10 -7.6 +4.9 +12.0/C CptlGrInstl LG 33.18 -7.6 +5.2 +12.4/B DynMuniIncA m MI 15.60 -.5 +1.8 +3.2/A DynMuniIncInstl MI 15.60 -.5 +2.1 +3.6/A EMEqA m EM 17.20 -8.9 -21.9 +5.1/C EMEqInstl EM 18.45 -8.8 -21.7 +5.5/B EnhIncInstl UB 9.41 +.1 +1.5 +1.5/B EqGrStratA m WS 17.56 -8.8 -6.8 +7.2/B EqIncA m LV 36.24 -5.9 -1.7 +6.3/E GlbIncA m IB 11.94 -.1 -1.6 +1.0/D GlbIncInstl IB 11.92 -.1 -1.3 +1.4/D GovtIncA m GI 14.11 -.2 -2.0 .../C GrIncStratA m TV 12.91 -5.8 -5.9 +4.5/B GrOppsA m MG 21.09 -10.4 ... +8.0/D GrOppsC m MG 14.49 -10.4 -.6 +7.2/E GrOppsInstl MG 25.03 -10.4 +.3 +8.4/D GrStratA m IH 14.70 -7.3 -7.1 +5.5/A HQlFltngRtIns UB 8.73 +.2 +1.8 +1.7/B HYMuniA m HM 9.60 -1.1 +3.7 +5.7/A HYMuniInstl d HM 9.60 -1.0 +3.9 +6.0/A HighYieldA m HY 6.26 -1.5 +.1 +4.5/D HighYieldInstl d HY 6.28 -1.4 +.3 +4.9/C IncBldrA m CA 21.69 -4.1 -2.6 +3.3 IntlEqInsA m FB 11.76 -10.8 -11.2 +5.1/A IntlEqInsIns FB 12.10 -10.8 -11.0 +5.5/A LgCpGrInsA m LG 31.11 -9.0 +3.9 +13.0/B LgCpGrInsC m LG 27.83 -9.0 +3.2 +12.2/C LgCpGrInsIns LG 32.22 -9.0 +4.2 +13.4/A LgCpValA m LV 15.11 -7.5 -3.4 +4.8/E LgCpValInsA m LV 21.34 -7.7 -2.0 +9.7/A LgCpValInsInstl LV 21.32 -7.7 -1.7 +10.1/A MidCpValA m MV 33.75 -7.8 -4.1 +5.0/D MidCpValInstl MV 34.17 -7.7 -3.8 +5.4/D RlEsttSecInstl SR 15.67 -.9 +.7 +3.0/D ShrtDurGovtA m GS 9.70 +.2 +.2 +.2/C ShrtDurGovtIns GS 9.67 +.2 +.5 +.6/A ShrtDurTxFrIns MS 10.49 -.1 +1.5 +1.3/A SmCpEqInsA m SB 25.51 -11.1 +1.6 +10.3/A SmCpEqInsIns SB 26.53 -11.0 +1.9 +10.7/A SmCpValA m SB 52.97 -10.6 -5.9 +8.4/C SmCpValInstl SB 57.35 -10.6 -5.6 +8.8/C TechOppsA m ST 25.10 -9.2 +10.1 +16.9/C USEqInsightsA m LB 47.54 -8.2 +1.9 +11.3/A USEqInsightsIns LB 49.12 -8.1 +2.3 +11.8/A USTxMgdEqA m LB 22.53 -8.5 +.7 +9.5/CGoodHavenGoodHaven d MV 23.35 -4.8 -3.5 +4.2/EGovernment StreetEq LG 74.04 -7.7 +1.7 +8.8/E MidCp MB 25.30 -9.2 -2.2 +10.4/AGreen CenturyBal d MA 26.24 -5.0 -.1 +5.0/D Eq d LG 40.78 -8.0 +.2 +9.7/DGreenspringGreenspring MA 22.91 -7.2 -3.1 +6.8/AGuggenheimHYA m HY 10.88 -.9 ... +6.2/A InvmGradeBdA m CI 18.20 -.3 -.3 +3.5/A LgCpValA m LV 44.96 -7.0 -2.9 +9.5/A MidCpValA m SV 32.98 -9.3 -4.1 +9.9/A MidCpValC m SV 23.72 -9.4 -4.7 +9.0/B StylPlsLgCrA m LB 22.94 -7.5 +1.1 +11.2/A StylPlsMdGrA m MG 44.03 -11.7 -1.4 +9.2/C WldEqIncA m WS 14.54 -7.9 -4.3 +5.9/DGuideMarkCorFISvc b CI 8.94 -.5 -2.9 +.4/E EmMktsSvc b EM 13.81 -8.2 -16.4 +5.0/C LgCpCorSvc b LG 17.88 -8.7 +2.3 +9.2/E SmMidCpCorSvc b SB 14.87 -11.3 ... +9.4/B WldexUSSvc b FB 8.60 -10.6 -9.5 +3.5/BGuideStone FundsAggresivAllcInv WS 11.42 -11.1 -6.7 +6.6 BalAllcInv CA 11.70 -5.4 -3.8 +4.0 CnsrvAllcInv XY 11.28 -2.9 -1.7 +2.8 EqIdxInstl LB 29.38 -9.0 +.8 +10.9 EqIdxInv LB 29.37 -9.0 +.6 +10.6 ExtnddDrBdIns CL 16.60 -1.0 -4.4 +3.3 ExtnddDrBdInv CL 16.60 -1.0 -4.7 +3.0 GrAllcInv AL 11.77 -8.3 -5.2 +5.3 GrEqInstl LG 26.29 -11.1 +4.5 +11.3 GrEqInv LG 26.18 -11.1 +4.3 +11.0 IntlEqInstl FB 13.78 -11.2 -12.3 +4.2 IntlEqInv FB 13.77 -11.2 -12.5 +3.9 LowDurBdInstl CS 13.23 +.2 +.9 +1.3 LowDurBdInv CS 13.23 +.1 +.7 +1.0 MediumDurBdIns CI 14.15 -.3 -2.2 +1.4 MediumDurBdInv CI 14.15 -.3 -2.4 +1.1 SmCpEqInstl SB 17.65 -13.6 -3.9 +7.2 SmCpEqInv SB 17.62 -13.7 -4.1 +6.9 ValEqInstl LV 21.12 -10.5 -5.8 +6.5 ValEqInv LV 21.12 -10.5 -6.0 +6.3Guinness AtkinsonChinaHK d CH 21.72 -8.5 -18.2 +6.0/B GlbInvtrsInv LB 39.53 -12.3 -12.1 +8.3/DHSBCOppI MG 14.26 -12.6 -.1 +10.3/BHancock HorizonBrknrdSmCpInv SB 63.31 -14.1 -6.7 +5.9HarborBdInstl CI 11.12 +.4 -1.4 +1.9 CnvrtSecInstl d CV 10.40 -5.3 +2.1 +4.7/E CptlApprecAdmin b LG 72.34 -9.9 +6.0 +12.9/B CptlApprecInstl LG 73.76 -9.9 +6.2 +13.2/B CptlApprecInv b LG 70.95 -9.9 +5.9 +12.8/B HYBdInstl d HY 9.71 -1.1 +.8 +4.7/D IntlAdmin b FB 57.68 -10.5 -14.4 -.2/E IntlGrInstl FG 13.53 -13.0 -14.4 +3.2/C IntlInstl FB 57.90 -10.5 -14.2 .../E IntlInv b FB 57.27 -10.5 -14.5 -.4/E LgCpValInstl LB 14.18 -9.2 -4.6 +10.2/B LgCpValInv b LB 14.30 -9.3 -4.9 +9.7/C MidCpGrInstl MG 10.69 -14.6 +3.7 +11.5/B MidCpValInstl MV 21.18 -10.1 -10.0 +4.8/E RlRetInstl IP 8.89 -1.0 -2.1 +1.6 SmCpGrInstl SG 14.41 -13.5 ... +10.0/D SmCpValInstl SB 32.95 -13.8 -9.2 +10.3/A SmCpValInv b SB 32.07 -13.8 -9.5 +9.9/BHarding LoevnerEmMktsAdv d EM 47.65 -10.3 -19.6 +4.4 GlbEqAdv d WS 34.89 -11.4 -6.1 +8.5 IntlEqInstl d FG 20.30 -12.0 -10.9 +5.9HartfordBalA m MA 23.56 -5.5 -1.5 +5.8/B BalC m MA 23.56 -5.5 -2.1 +5.0/D BalHLSIA MA 29.35 -5.7 -1.4 +6.1/B BalHLSIB b MA 29.73 -5.8 -1.6 +5.8/B BalIncA m CA 13.83 -3.4 -3.6 +5.5/A BalIncC m CA 13.62 -3.5 -4.2 +4.7/B BalIncI CA 13.83 -3.4 -3.4 +5.7/A BalIncR3 b CA 13.87 -3.4 -3.9 +5.1/A BalIncR4 b CA 13.88 -3.4 -3.7 +5.5/A CapAppHLSIA LG 43.51 -9.4 -1.4 +7.8/E CapAppHLSIB b LG 42.75 -9.4 -1.6 +7.6/E ChecksandBalsA m MA 9.30 -5.7 -.9 +6.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 51

ChecksandBalsC m MA 9.23 -5.8 -1.6 +5.5/C CnsrvAllcA m CA 10.21 -3.3 -2.2 +3.0/E CorEqA m LB 29.92 -7.0 +3.8 +10.0/C CorEqC m LB 27.30 -7.1 +3.2 +9.2/C CorEqY LB 30.35 -7.0 +4.1 +10.3/B CptlApprecA m LB 37.48 -9.3 -.2 +7.6/E CptlApprecC m LB 29.00 -9.3 -.8 +6.8/E CptlApprecI LB 37.69 -9.2 +.1 +7.9/D CptlApprecR3 b LB 41.20 -9.3 -.5 +7.3/E CptlApprecR4 b LB 42.50 -9.3 -.2 +7.6/E CptlApprecY LB 43.60 -9.3 +.1 +8.0/D DiscpEqHLSIA LB 14.61 -7.1 +3.8 +10.2/B DiscpEqHLSIB b LB 14.41 -7.1 +3.6 +9.9/C DivandGrA m LV 25.35 -7.2 -.7 +9.4/A DivandGrC m LV 24.48 -7.3 -1.3 +8.6/B DivandGrHLSIA LV 21.38 -7.2 -.4 +9.8/A DivandGrHLSIB b LV 21.23 -7.3 -.6 +9.6/A DivandGrI LV 25.23 -7.2 -.5 +9.6/A DivandGrR3 b LV 25.68 -7.2 -1.0 +9.0/B DivandGrR4 b LV 25.86 -7.2 -.7 +9.4/B DivandGrR5 LV 25.96 -7.2 -.5 +9.7/A DivandGrY LV 25.97 -7.1 -.4 +9.8/A EmMktsEqY EM 8.37 -8.1 -15.7 +6.4/A EmMktsLclDbtI XP 5.55 -.4 -10.3 +3.2/B EmMktsLclDbtY XP 5.52 -.4 -10.2 +3.2/B EqIncA m LV 19.19 -6.7 -4.3 +8.3/C EqIncC m LV 19.09 -6.8 -4.9 +7.5/D EqIncI LV 19.09 -6.7 -4.1 +8.5/B EqIncR3 b LV 19.21 -6.8 -4.6 +7.9/C EqIncR4 b LV 19.24 -6.7 -4.4 +8.2/C EqIncY LV 19.38 -6.7 -4.1 +8.6/B FltngRtA m BL 8.71 +.1 +3.3 +5.2/B FltngRtC m BL 8.70 +.1 +2.7 +4.5/C FltngRtHiIncA m BL 10.04 +.1 +3.5 +5.9/A FltngRtHiIncC m BL 10.04 ... +2.9 +5.1/B FltngRtHiIncI BL 10.05 +.1 +3.7 +6.2/A FltngRtI BL 8.72 +.2 +3.5 +5.5/A FltngRtY BL 8.70 +.2 +3.5 +5.6/A GlbAllAsstA m IH 9.85 -6.2 -8.2 +3.5/C GlbAllAsstC m IH 9.67 -6.3 -8.9 +2.7/E GlbAllAsstI IH 9.90 -6.3 -8.1 +3.8/C GlbCptlApprecA m WS 15.56 -9.9 -7.1 +4.1/E GlbCptlApprecC m WS 14.12 -9.9 -7.6 +3.4/E GlbCptlApprecI WS 16.09 -9.9 -6.8 +4.5/D GlbGrHLSIA WS 26.13 -10.0 +2.4 +11.1/A GlbGrHLSIB b WS 25.87 -10.0 +2.2 +10.8/A GlbRlAsstY IH 8.98 -6.2 -4.8 +4.6/B GrAllcA m AL 11.99 -7.3 -2.9 +5.4/D GrAllcC m AL 11.75 -7.4 -3.5 +4.6/E GrOppsA m LG 45.82 -12.4 +7.2 +11.9/C GrOppsC m LG 29.32 -12.4 +6.5 +11.1/D GrOppsHLSIA LG 36.18 -12.3 +7.6 +12.5/B GrOppsHLSIB b LG 34.48 -12.3 +7.4 +12.2/B GrOppsI LG 47.91 -12.3 +7.4 +12.2/C GrOppsR4 b LG 48.31 -12.4 +7.1 +11.9/C GrOppsY LG 51.09 -12.4 +7.4 +12.3/B HCA m SH 34.62 -9.7 +3.3 +7.3/C HCC m SH 28.18 -9.8 +2.6 +6.5/C HCHLSIA SH 21.87 -9.7 +3.5 +7.7/B HCI SH 36.36 -9.8 +3.5 +7.6/C HCY SH 39.56 -9.7 +3.5 +7.7/B HYA m HY 7.17 -1.5 +.1 +5.2/C HYC m HY 7.15 -1.4 -.6 +4.5/D HYHLSIA HY 7.74 -1.4 +.3 +5.8/B HYHLSIB b HY 7.61 -1.3 +.2 +5.6/B InPlusA m IP 10.34 -.8 -1.4 +1.0/C InPlusC m IP 9.88 -.8 -2.0 +.3/E InPlusI IP 10.53 -.8 -1.2 +1.3/B IntlGrA m FG 13.74 -10.7 -10.5 +4.1/B IntlOppsA m FB 14.52 -11.2 -14.4 +1.1/D IntlOppsC m FB 12.62 -11.3 -14.9 +.3/E IntlOppsHLSIA FB 14.67 -11.3 -14.3 +1.6/D IntlOppsHLSIB b FB 14.87 -11.3 -14.5 +1.4/D IntlOppsI FB 14.46 -11.2 -14.1 +1.4/D IntlOppsR4 b FB 15.01 -11.2 -14.4 +1.1/D IntlOppsR5 FB 15.18 -11.2 -14.1 +1.4/D IntlOppsY FB 15.27 -11.2 -14.1 +1.5/D IntlSmCoA m FR 13.91 -13.3 -16.8 +1.7/E IntlSmCoY FR 14.20 -13.3 -16.4 +2.2/E IntlValY FV 15.47 -9.5 -12.3 +6.1/A MidCpA m MG 29.63 -12.4 -1.3 +9.8/C MidCpC m MG 21.61 -12.5 -1.9 +9.1/C MidCpHLSIA MG 36.34 -12.5 -1.0 +10.3/B MidCpHLSIB b MG 35.36 -12.5 -1.2 +10.0/C MidCpI MG 30.50 -12.4 -1.1 +10.1/C MidCpR3 b MG 32.86 -12.5 -1.6 +9.5/C MidCpR4 b MG 34.13 -12.4 -1.3 +9.8/C MidCpR5 MG 35.07 -12.4 -1.1 +10.2/C MidCpValA m MB 14.42 -11.6 -8.2 +4.3/E MidCpValHLSIA MB 10.81 -11.6 -7.9 +4.8/D MidCpValHLSIB b MB 10.72 -11.6 -8.2 +4.5/D MidCpY MG 35.39 -12.4 -1.0 +10.3/B ModAllcA m MA 11.74 -5.6 -2.8 +4.3/E ModAllcC m MA 11.49 -5.7 -3.4 +3.6/E MuniOppsA m MI 8.39 -.3 -.2 +2.0/A MuniOppsC m MI 8.39 -.4 -.9 +1.2/D MuniOppsI MI 8.40 -.4 -.1 +2.2/A QualityValueA m LV 19.87 -7.6 -2.5 +7.2/D SchrEMEqA m EM 14.13 -7.8 -15.3 +6.8/A SchrEMEqI EM 14.12 -7.8 -15.1 +7.1/A SchrInStkI FB 12.02 -9.3 -9.2 +4.4/A SchrUSSCOpI SG 26.30 -10.6 -3.4 +9.2/D SchrUSSMCOpI MB 14.03 -9.7 -5.3 +8.3/B ShrtDurA m CS 9.70 ... +.7 +1.7/B ShrtDurC m CS 9.70 -.1 +.1 +.9/C ShrtDurI CS 9.72 ... +.9 +2.0/A SmCoA m SG 21.92 -14.6 +3.9 +9.6/D SmCoHLSIA SG 20.01 -15.0 +4.3 +10.2/D SmCoHLSIB b SG 18.46 -15.0 +4.1 +9.9/D SmCpCorA m SB 13.53 -10.0 -1.2 +7.0/D SmCpGrA m SG 54.51 -14.6 -2.4 +9.1/D SmCpGrHLSIA SG 29.71 -14.5 -2.0 +9.7/D SmCpGrHLSIB b SG 28.82 -14.5 -2.1 +9.4/D SmCpGrI SG 56.45 -14.6 -2.1 +9.4/D SmCpGrY SG 59.45 -14.5 -2.0 +9.6/D SmMidCpEqHLSIA SB 7.78 -10.2 -2.4 +8.1/C StkHLSIA LB 82.68 -5.7 +4.0 +9.8/C StkHLSIB b LB 82.49 -5.8 +3.8 +9.5/C StratIncA m MU 8.45 -.6 -1.1 +4.4/A StratIncC m MU 8.48 -.7 -1.8 +3.6/B StratIncI MU 8.47 -.7 -1.0 +4.7/A TtlRetBdA m CI 9.94 -.5 -2.2 +1.6/B TtlRetBdC m CI 9.99 -.6 -2.9 +.8/D TtlRetBdHLSIA CI 10.62 -.6 -2.0 +2.1/A TtlRetBdHLSIB b CI 10.57 -.6 -2.1 +1.8/B TtlRetBdY CI 10.06 -.6 -2.0 +1.9/A USGovtSecHLSIA CI 9.89 ... -.8 +.4/E USGovtSecHLSIB b CI 9.88 ... -1.1 +.1/E UltrShrtBdHLSIA UB 10.07 +.2 +1.3 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 14.04 -8.1 -4.5 +6.8/D ValHLSIB b LV 13.99 -8.1 -4.7 +6.6/D WldBdA m IB 10.66 +.6 +2.1 +1.6/D WldBdC m IB 10.46 +.6 +1.5 +.9/E WldBdI IB 10.74 +.7 +2.5 +1.9/C WldBdY IB 10.76 +.6 +2.3 +2.0/CHeartlandSelValInv m MV 28.36 -7.0 +1.0 +9.9/A ValInv m SV 38.75 -8.5 -5.9 +5.8/D ValPlusInv m SV 31.73 -13.7 -4.6 +8.7/BHennessyCrnrstnGrInv b SB 22.13 -10.9 -8.4 +3.7/E CrnrstnLgGrInv b LV 12.04 -6.3 -1.8 +8.7/B CrnrstnMC30Ins MB 17.34 -9.7 -14.4 +.9/E CrnrstnMC30Inv b MB 16.83 -9.8 -14.7 +.5/E CrnrstnValInv b LV 19.19 -6.5 -2.5 +9.5/A EqandIncInstl MA 14.73 -5.9 -1.5 +5.7 EqandIncInv b MA 15.61 -5.9 -1.8 +5.3 FocInstl MG 85.10 -10.3 -6.2 +5.7/E FocInv b MG 82.66 -10.3 -6.5 +5.3/E GasUtilityInv b SU 29.13 +.6 +.8 +5.8/E JapanInstl JS 34.63 -10.6 -3.3 +12.5/A JapanInv b JS 33.59 -10.6 -3.6 +12.0/A SmCpFinclInv b SF 21.65 -11.9 -10.2 +5.8/D TtlRetInv b MA 13.58 -1.8 +1.8 +8.5/AHighlandFIA m CI 12.60 -.4 -.1 +2.5/A FIY CI 12.59 -.4 +.1 +2.8/A GlbAllcA m IH 8.28 -3.8 +2.3 +5.5/A PremGrEqA m LG 25.44 -11.0 -5.8 +7.6/EHodgesRetail m MG 40.04 -18.2 -19.2 +4.2/E SmCpRetail m SB 18.88 -12.6 -2.6 +5.4/EHomesteadShrtTrmBd CS 5.17 +.2 +1.3 +1.5/B ShrtTrmGovtSec GS 5.12 +.3 +.5 +.5/B SmCoStk SB 37.18 -13.5 -15.0 +2.9/E StkIdx LB 20.39 -7.1 +2.3 +10.9/B Val LV 52.84 -10.4 -3.6 +9.4/BHood RiverSmCpGrInstl d SG 40.19 -13.3 +6.4 +14.5/AHotchkis & WileyDiversValInstl LV 17.99 -9.8 -4.5 +8.8/B HYA m HY 11.68 -1.3 +.4 +5.9/B HYI d HY 11.75 -1.3 +.5 +6.2/A LgCpValA m LV 31.92 -9.5 -4.5 +8.8/B LgCpValI LV 32.15 -9.5 -4.3 +9.1/B MidCpValA m MV 35.66 -12.5 -3.7 +5.3/D MidCpValI MV 36.29 -12.5 -3.4 +5.6/D SmCpValA m SV 56.83 -13.3 -5.4 +5.1/E SmCpValI SV 57.23 -13.3 -5.2 +5.3/D ValOppsA m XM 29.03 -10.4 -1.5 +8.4/A ValOppsC m XM 26.88 -10.5 -2.1 +7.6/B ValOppsIns XM 29.03 -10.4 -1.3 +8.7/AHussmanStratGr d NE 6.29 +4.0 +.3 -8.5/E StratTtlRet d TV 11.64 +.4 -2.4 +1.5/EICMSmCo SB 31.56 -12.6 -4.5 +11.5/AICONEmMktsS EM 15.07 -6.0 -7.8 +2.9/D EngyS EE 11.20 -14.6 -12.6 -1.8/C HCS SH 18.36 -5.8 +12.4 +10.6/A InfrmatnTechS ST 15.67 -8.8 -.9 +13.5/D NatrlResS SN 14.65 -11.2 -8.4 +7.8/AINVESCOAmericanValA m MV 35.57 -11.6 -4.1 +4.8/E AmericanValC m MV 29.17 -11.6 -4.7 +4.1/E AsiaPacGrA m PJ 30.48 -8.2 -13.9 +5.1/B AsiaPacGrC m PJ 27.93 -8.3 -14.4 +4.3/C BalRkAllcA m IH 10.22 -3.6 -5.7 +3.7/C BalRkAllcC m IH 9.71 -3.7 -6.3 +2.9/D BalRkAllcR5 IH 10.39 -3.6 -5.5 +4.0/C BalRkAllcY IH 10.39 -3.5 -5.5 +4.0/C ChtrA m LB 17.42 -8.5 -3.5 +5.5/E ChtrC m LB 16.30 -8.5 -4.1 +4.7/E ComStkA m LV 25.48 -9.5 -4.2 +8.7/B ComStkC m LV 25.47 -9.6 -4.8 +7.9/C CorpBdA m TW 6.92 -1.1 -3.4 +3.2/B CorpBdC m TW 6.98 -1.0 -3.9 +2.5/C DivIncA m LV 23.25 -2.8 -3.2 +6.3/E DivIncInv b LV 23.47 -2.7 -3.2 +6.3/E DiversDivA m LV 19.41 -4.8 -3.2 +5.3/E DiversDivC m LV 19.16 -4.9 -3.8 +4.5/E DiversDivInv b LV 19.40 -4.8 -3.2 +5.4/E DvlpngMktsA m EM 30.58 -3.9 -18.7 +6.2/A DvlpngMktsC m EM 29.68 -4.0 -19.2 +5.4/B EndeavorA m MB 18.49 -9.5 -8.0 +7.3/C EngyA m EE 22.82 -14.1 -9.3 -4.3/E EngyC m EE 19.45 -14.2 -9.9 -5.0/E EngyInv b EE 22.72 -14.1 -9.3 -4.3/E EqWtSP500A m LB 58.88 -8.3 -1.8 +9.1/D EqWtSP500C m LB 56.19 -8.4 -2.4 +8.3/D EqWtSP500Y LB 59.53 -8.3 -1.6 +9.4/C EqandIncA m MA 10.40 -6.5 -4.1 +6.2/B EqandIncC m MA 10.21 -6.5 -4.6 +5.4/C EuropeanGrA m ES 35.32 -9.2 -14.4 +1.4/C EuropeanGrC m ES 32.73 -9.2 -14.9 +.7/D EuropeanGrInv b ES 35.25 -9.1 -14.3 +1.5/C EuropeanSmCoA m ES 14.52 -9.3 -12.4 +7.0/A Exch LV 575.00 -5.7 +1.6 +8.0/C FltngRtA m BL 7.57 ... +3.6 +5.3/B FltngRtC m BL 7.54 +.1 +3.2 +4.8/C GlbCorEqA m WS 14.62 -9.8 -9.8 +4.6/D GlbCorEqC m WS 13.85 -9.8 -10.3 +3.8/E GlbGrA m WS 29.27 -8.0 -8.5 +3.2/E GlbLwVlEqYldA m WS 12.86 -7.1 -6.2 +3.0/E GlbRlEsttA m GR 12.65 -4.1 -4.9 +1.9/D GlbSmMidCpGrA m SW 18.04 -8.1 -8.9 +4.4/E GldPrcMtlsA m SP 3.09 -4.3 -25.7 +.7/E GldPrcMtlsInv b SP 3.11 -4.3 -25.6 +.8/E GrAllcA m AL 15.37 -7.4 -5.2 +5.1 GrAllcC m AL 15.15 -7.5 -5.8 +4.4 GrandIncA m LV 25.25 -8.9 -5.4 +8.1/C GrandIncC m LV 24.94 -9.0 -5.9 +7.3/D HCA m SH 37.77 -6.9 +6.2 +4.4/D HCC m SH 26.12 -6.9 +5.6 +3.6/D HCInv b SH 37.78 -6.9 +6.2 +4.4/D HYA m HY 4.02 -1.3 ... +4.3/D HYC m HY 4.01 -1.3 -.6 +3.5/E HYInv b HY 4.02 -1.3 ... +4.4/D HYMuniA m HM 9.77 -.8 +.1 +4.1/B HYMuniC m HM 9.74 -.8 -.5 +3.3/C HYR5 HY 4.01 -1.2 +.3 +4.7/D IncomeA m MU 8.52 -.7 -1.7 +.2/E IntermTrmMnIncA m MI 10.84 -.3 -.6 +1.8/B IntlAllcA m FB 10.60 -9.7 -14.2 +2.2 IntlGrA m FG 31.86 -8.6 -12.2 +1.4/E IntlGrC m FG 29.15 -8.6 -12.7 +.6/E IntlGrR5 FG 32.42 -8.5 -11.9 +1.7/E IntlSmCoA m FQ 16.32 -10.0 -15.6 +6.2/B LtdTrmMnIncA m MS 11.11 -.1 -.1 +.6/C LtdTrmMnIncA2 f MS 11.12 -.1 +.1 +.9/B MidCpCorEqA m MB 20.10 -8.8 -6.6 +5.0/D MidCpCorEqC m MB 11.84 -8.9 -7.3 +4.2/E MidCpCorEqR b MB 19.22 -8.8 -6.8 +4.7/D MidCpGrA m MG 38.55 -10.4 +2.1 +7.7/D MidCpGrC m MG 28.71 -10.4 +1.5 +6.9/E ModAllcA m MA 13.01 -5.7 -4.1 +4.4 ModAllcC m MA 12.90 -5.7 -4.6 +3.6 MuniIncA m ML 12.88 -.4 -1.1 +2.2/B NYTxFrIncA m MY 14.98 -.4 -1.3 +1.5/C PETxFrIncA m MP 15.77 -.3 -.7 +2.2/B QualIncA m CI 11.34 -.2 -2.1 +.6/D RlEsttA m SR 20.82 -1.4 -1.2 +4.2/B RlEsttC m SR 20.70 -1.5 -1.8 +3.4/C SP500IdxA m LB 29.53 -7.2 +2.3 +10.9/B SP500IdxC m LB 28.38 -7.2 +1.6 +10.0/C SP500IdxY LB 29.93 -7.1 +2.5 +11.1/A SelCoA m SB 18.03 -8.8 -4.0 +10.2/A SelCoC m SB 15.11 -8.8 -4.6 +9.4/B ShTBdA m CS 8.46 +.1 +.5 +1.5/B ShTBdC b CS 8.45 -.1 +.1 +1.1/C ShrtDrInPrtA m IP 10.17 -.4 -.3 +.7/D SmCpDiscvA m SG 10.30 -11.1 +6.6 +10.7/C SmCpEqA m SB 14.63 -11.4 -4.7 +5.3/E SmCpEqC m SB 11.69 -11.6 -5.3 +4.5/E SmCpGrA m SG 37.27 -13.6 -.1 +11.0/C SmCpGrInv b SG 39.18 -13.6 -.1 +11.0/C SmCpGrR b SG 34.48 -13.6 -.3 +10.7/C SmCpGrR5 SG 42.11 -13.6 +.2 +11.4/C SmCpValA m SV 16.22 -14.0 -14.5 +4.5/E SmCpValC m SV 11.59 -14.0 -15.0 +3.7/E SummitP b LG 21.38 -9.9 +7.4 +12.8/B TechA m ST 48.72 -9.4 +10.2 +14.1/D TechC m ST 39.41 -9.5 +9.4 +13.3/D TechInv b ST 48.47 -9.4 +10.2 +14.2/D TechSectA m ST 24.35 -9.5 +10.2 +14.1/DIVAIntlA m FQ 16.11 -7.3 -9.6 +2.0/E IntlI d FQ 16.15 -7.3 -9.5 +2.2/E WldwideA m IH 18.07 -5.4 -4.2 +4.0/C WldwideC m IH 17.60 -5.5 -4.8 +3.2/D WldwideI d IH 18.16 -5.4 -4.0 +4.2/BIntrepidCptlInv m MA 11.07 -5.3 -7.0 +3.7/E EnduranceInv m SV 13.81 -.5 -2.4 +1.7/E361MgdFutsStratI FF 11.41 -4.0 -2.6 +.4/B MgdFutsStratInv b FF 11.22 -3.9 -2.8 +.1/BInvestEdBal m MA 11.41 -5.3 -2.1 +5.0/C Cnsrv m CA 10.53 -3.6 -1.4 +3.2/D Gr m AL 12.30 -6.6 -2.5 +6.4/CIronBridgeSMIDCp MG 11.68 -11.0 +2.8 +8.9/D SmCp SG 17.52 -11.1 +2.3 +8.0/EIronclad FundsMgdRk d XR 10.86 -.9 +6.6 +4.0/CIvyAsstStratA m IH 23.36 -6.4 -1.3 +2.0/E AsstStratB m IH 21.94 -6.5 -1.9 +1.2/E AsstStratC m IH 22.10 -6.5 -1.8 +1.3/E AsstStratI IH 23.65 -6.4 -1.1 +2.3/E AsstStratR b IH 23.09 -6.4 -1.5 +1.7/E AsstStratY b IH 23.42 -6.4 -1.3 +2.0/E BalA m MA 24.86 -5.7 +.7 +4.0/E BalB m MA 24.58 -5.7 ... +3.2/E BalC m MA 24.67 -5.7 +.1 +3.2/E CorEqA m LG 15.08 -7.8 +3.1 +8.5/E CorEqC m LG 12.89 -7.9 +2.5 +7.6/E EmMktsEqA m EM 16.72 -8.8 -20.6 +5.1/C EmMktsEqC m EM 14.30 -8.8 -21.0 +4.3/C EmMktsEqI EM 17.31 -8.7 -20.3 +5.5/B EmMktsEqY b EM 17.05 -8.8 -20.6 +5.1/B EngyA m EE 10.99 -16.0 -11.2 -3.0/D EuropeanOppsA m ES 29.46 -10.7 -9.8 +1.3/C EuropeanOppsI ES 29.80 -10.6 -9.5 +1.8/B GlbBdA m MU 9.47 -.3 -1.3 +3.1/C GlbBdI MU 9.47 -.3 -1.1 +3.3/C GlbGrA m WS 46.23 -8.9 +1.6 +6.8/C GlbGrI WS 47.25 -8.8 +1.8 +7.1/B GlbIncAllcA m IH 14.57 -4.9 -4.1 +4.0/B GlbIncAllcI IH 14.71 -4.9 -3.8 +4.4/B HiIncA m HY 7.25 -2.3 +1.1 +5.9/B HiIncB m HY 7.25 -2.3 +.5 +5.1/C HiIncC m HY 7.25 -2.3 +.5 +5.1/C HiIncI HY 7.25 -2.3 +1.3 +6.1/A HiIncY b HY 7.25 -2.3 +1.1 +5.9/B IntlCorEqA m FB 17.71 -10.2 -12.5 +2.0/C IntlCorEqC m FB 15.70 -10.3 -12.9 +1.4/D IntlCorEqI FB 17.86 -10.2 -12.1 +2.4/C IntlCorEqY b FB 17.84 -10.2 -12.4 +2.1/C LgCpGrA m LG 23.86 -8.2 +9.7 +12.5/B LgCpGrC m LG 19.79 -8.2 +9.0 +11.7/C LgCpGrI LG 25.10 -8.2 +9.9 +12.8/B LtdTrmBdA m CS 10.58 +.1 -.3 +.9/C LtdTrmBdI CS 10.58 +.1 -.1 +1.1/C MgdIntlOppsA m FB 10.49 -9.8 -11.8 +2.6/C MicroCpGrA m SG 29.34 -13.0 +16.1 +11.7/C MidCpGrA m MG 24.48 -11.4 +6.8 +12.3/A MidCpGrC m MG 20.77 -11.5 +6.2 +11.5/B MidCpGrI MG 26.40 -11.4 +7.1 +12.6/A MidCpGrR b MG 23.83 -11.4 +6.5 +11.9/B MidCpGrY b MG 25.57 -11.4 +6.8 +12.3/A MuniBdA m MI 11.51 -.1 -.3 +1.6/C MuniHiIncA m HM 4.97 -.3 +1.0 +2.4/E MuniHiIncC m HM 4.97 -.3 +.5 +1.7/E MuniHiIncI HM 4.97 -.2 +1.2 +2.7/D NaturalResA m SN 13.73 -12.3 -12.4 -1.2/D NaturalResI SN 14.40 -12.3 -12.0 -.6/D PzenaIntlValA m WS 16.74 -10.2 -11.4 +2.4/E SciAndTechA m ST 66.36 -9.6 +4.4 +11.6/E SciAndTechC m ST 56.84 -9.7 +3.7 +10.8/E SciAndTechY b ST 69.98 -9.6 +4.4 +11.6/E SciandTechI ST 73.06 -9.6 +4.6 +11.9/E SciandTechR b ST 64.55 -9.6 +4.1 +11.2/E SecCrBdA m CI 10.34 -.2 -1.7 +2.1/A SecReEsSecsA m SR 23.87 -.3 -.7 +3.1/D SecReEsSecsY b SR 23.91 -.3 -.6 +3.3/C SmCpGrA m SG 18.91 -11.8 +6.1 +13.7/B SmCpGrC m SG 15.13 -11.9 +5.5 +12.9/B SmCpGrInstl SG 24.77 -11.8 +6.4 +14.1/A SmCpGrY b SG 23.35 -11.8 +6.1 +13.8/B SmCpValA m SB 19.16 -11.0 +.9 +12.2/A TxMgdEqA m LG 27.00 -8.0 +9.4 +11.7/C ValA m LV 23.43 -8.9 -1.1 +6.1/EJPMorganCATaxFrBdA m MF 10.53 -.3 -.7 +1.0 CATaxFrBdC m MF 10.43 -.4 -1.1 +.4 CATaxFrBdI MF 10.30 -.2 -.6 +1.1 CPBondA m CI 7.96 -.3 -1.9 +1.5 CPBondC m CI 8.00 -.3 -2.5 +.8 CPBondI CI 7.96 -.2 -1.6 +1.7 CPBondR6 CI 7.96 -.4 -1.7 +1.8 CoreBondA m CI 11.15 -.1 -2.0 +.9 CoreBondC m CI 11.22 -.2 -2.4 +.3 CoreBondI CI 11.14 -.1 -1.8 +1.1 CoreBondR5 CI 11.13 -.1 -1.7 +1.2 CoreBondR6 CI 11.16 -.1 -1.6 +1.3 DiversiedA m MA 16.46 -6.7 -5.9 +4.5 DiversiedI MA 16.56 -6.6 -5.6 +4.8 DiversiedL MA 16.53 -6.6 -5.5 +5.0 EmMktsEqA m EM 23.54 -8.7 -19.1 +5.9 EmMktsEqC m EM 22.80 -8.7 -19.4 +5.4 EmMktsEqI EM 24.14 -8.6 -19.0 +6.1 EmMktsEqL EM 24.32 -8.6 -18.9 +6.3 EqIncA m LV 16.49 -8.3 -2.4 +8.8 EqIncI LV 16.77 -8.3 -2.2 +9.0 EquityIndexA m LB 40.75 -8.9 +.5 +10.3 EquityIndexC m LB 40.36 -9.0 ... +9.6 EquityIndexI LB 40.79 -8.9 +.7 +10.6 EurpDnycA m ES 22.47 -13.2 -15.5 -1.5 EurpDnycI ES 22.93 -13.1 -15.3 -1.3 EurpDnycL ES 23.14 -13.1 -15.3 -1.1 GovernmentBondI GI 10.12 -.1 -1.7 +.4 GrowthAdvtgA m LG 20.49 -12.3 +4.2 +12.7 GrowthAdvtgI LG 21.10 -12.3 +4.4 +13.0 GrowthAndIncA m LV 47.72 -9.5 -4.0 +8.3 HighYieldA m HY 7.14 -.9 +.9 +5.2 HighYieldC m HY 7.15 -1.0 +.3 +4.6 HighYieldI HY 7.18 -1.1 +1.0 +5.4 HighYieldR5 HY 7.19 -1.1 +1.1 +5.4 HighYieldR6 HY 7.18 -1.0 +1.1 +5.5 IntermTxFrBdA m MI 10.67 -.3 -1.1 +.7 IntermTxFrBdI MI 10.49 -.3 -.8 +1.0 IntlAdvgA m FB 19.09 -10.8 -13.4 +1.1 IntlAdvgI FB 19.87 -10.8 -13.3 +1.4 IntlEqA m FB 15.15 -11.1 -16.0 +1.5 IntlEqI FB 15.40 -11.1 -15.9 +1.7 IntlRsrchEnhEqA m FB 16.41 -10.6 -12.5 +1.9 IntlRsrchEnhEqI FB 16.62 -10.6 -12.3 +2.2 IntlValueA m FV 12.16 -10.5 -15.0 +.2 IntlValueI FV 12.47 -10.4 -14.8 +.5 IntlValueL FV 12.41 -10.5 -14.8 +.7 IntrepidAmrA m LB 39.44 -10.8 -1.2 +8.8 IntrepidAmrI LB 40.61 -10.7 -1.0 +9.1 IntrepidGrR5 LG 57.21 -11.0 +2.3 +12.5 IntrepidGrowthA m LG 56.92 -11.0 +1.9 +12.0 IntrepidGrowthI LG 57.88 -11.0 +2.2 +12.3 IntrepidMidCapA m MB 21.36 -10.4 -5.3 +6.8 IntrepidMidCapC m MB 18.01 -10.4 -5.7 +6.2 IntrepidMidCapI MB 22.55 -10.4 -5.1 +7.0 IntrepidValueA m LV 33.04 -10.2 -3.2 +6.9 IntrepidValueI LV 33.21 -10.2 -3.0 +7.0 IntrepidValueR5 LV 33.30 -10.2 -2.9 +7.2 InvCnsrvGrA m CA 12.32 -3.4 -2.4 +3.3 InvCnsrvGrC m CA 12.26 -3.5 -2.8 +2.7 InvCnsrvGrI CA 12.40 -3.4 -2.2 +3.5 InvGrIncA m AL 16.67 -7.4 -3.7 +5.8 InvGrIncC m AL 16.18 -7.4 -4.2 +5.2 InvGrIncI AL 16.40 -7.4 -3.5 +6.1 InvestorBalA m MA 14.79 -5.6 -3.1 +4.7 InvestorBalC m MA 14.55 -5.7 -3.6 +4.1 InvestorBalI MA 14.82 -5.6 -2.8 +4.9 InvestorGrowthA m XM 19.62 -9.6 -5.1 +7.0 InvestorGrowthC m XM 18.31 -9.6 -5.5 +6.4 InvestorGrowthI XM 20.04 -9.6 -4.8 +7.3 LCapGrA m LG 40.53 -11.8 +7.8 +13.6 LCapGrI LG 40.96 -11.7 +8.0 +13.8 LargeCapValueA m LV 14.12 -12.0 -9.9 +8.2 LargeCapValueI LV 13.88 -12.0 -9.8 +8.4 LtdDurBdA m CS 9.97 +.2 +1.0 +1.2 LtdDurBdI CS 9.97 +.2 +1.2 +1.4 LtdDurBdR6 CS 9.98 +.1 +1.3 +1.6 MCapValA m MB 37.06 -9.6 -6.0 +6.2 MCapValC m MB 35.53 -9.7 -6.3 +5.6 MCapValI MB 37.53 -9.6 -5.8 +6.5 MCapValL MB 38.04 -9.6 -5.6 +6.7 MidCapEquityI MG 49.00 -11.6 -3.6 +7.6 MidCapGrowthA m MG 28.55 -13.6 -2.0 +8.0 MidCapGrowthC m MG 22.53 -13.6 -2.4 +7.4 MidCapGrowthI MG 32.85 -13.6 -1.7 +8.3 MktExpnEnhIdxA m SB 10.60 -12.3 -6.4 +8.5 MktExpnEnhIdxI SB 10.76 -12.3 -6.2 +8.7 MortgBackedScA m CI 11.12 +.1 -.6 +1.2 MortgBackedScI CI 10.84 +.1 -.4 +1.5 MortgBackedScR6 CI 10.84 +.1 -.3 +1.6 MunicipalIncA m MI 9.40 -.2 -1.2 +1.0 MunicipalIncI MI 9.33 -.2 -1.0 +1.2 NYTxFrBdA m MN 6.58 -.2 -1.3 +.6 NYTxFrBdC m MN 6.57 -.4 -1.8 ... NYTxFrBdI MN 6.61 -.4 -1.1 +.8 RealtyIncomeL SR 12.58 -3.7 -3.7 +1.4 RsrchMktNetrlL NE 15.31 -1.9 +1.3 +1.5 ScapEqA m SB 48.61 -12.3 -2.1 +10.6 ScapEqC m SB 36.21 -12.3 -2.5 +10.0 ScapEqI SB 56.15 -12.3 -1.9 +10.9 ScapEqR5 SB 56.34 -12.3 -1.7 +11.1 ShDurBdA m CS 10.65 +.1 +.1 +.3 ShDurBdI CS 10.67 +.2 +.3 +.6 ShDurBdR6 CS 10.67 +.2 +.5 +.8 SmCpBldA m SG 23.74 -14.8 +2.6 +16.8 SmCpBldI SG 27.21 -14.8 +2.8 +17.0 SmallCapCoreR5 SB 51.21 -13.8 -3.9 +9.2 SmallCapGrowthA m SG 16.26 -17.2 +1.1 +16.1 SmallCapGrowthI SG 17.95 -17.1 +1.4 +16.4 SmallCapGrowthL SG 18.49 -17.1 +1.5 +16.6 SmallCapValueA m SV 26.88 -12.2 -6.7 +6.2 SmallCapValueI SV 28.50 -12.2 -6.5 +6.4 SmallCapValueR5 SV 28.52 -12.2 -6.4 +6.6 SmallCapValueR6 SV 28.55 -12.2 -6.3 +6.7 SmtRetr2020A m TE 18.66 -4.9 -4.3 +4.1 SmtRetr2020I TE 18.73 -4.9 -4.1 +4.2 SmtRetr2020R5 TE 18.75 -4.9 -4.1 +4.3 SmtRetr2030A m TH 20.01 -7.1 -5.7 +5.0 SmtRetr2030I TH 20.06 -7.1 -5.5 +5.2 SmtRetr2030R5 TH 20.11 -7.1 -5.4 +5.3 SmtRetr2040A m TJ 20.89 -8.7 -6.8 +5.6 SmtRetr2040I TJ 20.95 -8.7 -6.7 +5.7 SmtRetr2040R5 TJ 21.00 -8.7 -6.6 +5.8 SmtRetrIncI RI 17.68 -4.0 -3.6 +3.4 SmtRetrIncR5 RI 17.71 -3.9 -3.5 +3.5 TaxAwareEqI LB 33.05 -10.5 -.6 +10.5 TaxAwrRlRetI MS 9.25 -1.0 -.3 +1.8 TaxFreeBondA m ML 11.59 -.4 -1.5 +1.7 TaxFreeBondI ML 11.54 -.4 -1.3 +1.8 USEquityA m LB 16.05 -10.2 -.7 +9.6 USEquityC m LB 15.57 -10.3 -1.2 +9.1 USEquityI LB 16.09 -10.2 -.5 +9.8 USEquityL LB 16.11 -10.2 -.4 +10.0 USEquityR5 LB 16.12 -10.1 -.4 +10.0 USLCpCrPlsA m LB 29.08 -11.0 -1.8 +8.8 USLCpCrPlsC m LB 27.63 -11.0 -2.2 +8.2 USLCpCrPlsI LB 29.50 -11.0 -1.5 +9.1 USLCpCrPlsR5 LB 29.63 -11.0 -1.5 +9.2 USRsrchEnhEqI LB 27.77 -9.9 -1.0 +9.0 USRsrchEnhEqL LB 27.73 -9.9 -1.0 +9.0 USRsrchEnhEqR6 LB 27.73 -9.9 -.9 +9.1 USSmallCompI SB 17.68 -13.3 -5.5 +7.0 USSmallCompL SB 17.69 -13.2 -5.3 +7.2 ValueAdvtgA m LV 34.09 -9.2 -4.9 +6.9 ValueAdvtgC m LV 33.86 -9.2 -5.3 +6.3 ValueAdvtgI LV 34.33 -9.2 -4.7 +7.1 ValueAdvtgL LV 34.36 -9.2 -4.6 +7.4JacobInternetInv m ST 4.62 -10.8 +4.3 +13.9/DJames AdvantageBalGldRnR b CA 22.12 -6.0 -7.3 +.1/EJanus HendersonBalancedC m MA 33.00 -5.5 +1.8 +7.3 BalancedS b MA 33.30 -5.4 +2.3 +7.9 BalancedT MA 33.36 -5.4 +2.5 +8.1 ContrarianT MB 19.37 -10.9 +2.5 +5.1 EnterpriseS b MG 116.16 -11.4 +1.4 +12.3 EnterpriseT MG 118.85 -11.4 +1.6 +12.6 EuropeanFocusA m ES 27.76 -14.1 -20.0 -5.5 EuropeanFocusC m ES 25.94 -14.1 -20.5 -6.2 FlexibleBondT CI 9.89 -.4 -2.2 +.9 FortyA m LG 33.26 -11.0 +5.4 +11.7 FortyS b LG 32.01 -11.0 +5.3 +11.6 GlobalEqIncA m FV 6.67 -7.5 -11.8 +2.1 GlobalEqIncC m FV 6.62 -7.5 -12.3 +1.4 GlobalLifeSciT SH 58.98 -9.7 +8.0 +6.6 GlobalResearchS b WS 76.61 -10.8 -4.2 +6.2 GlobalResearchT WS 75.61 -10.8 -4.0 +6.4 GlobalSelectT WS 15.59 -11.5 -7.5 +6.7 GlobalTechT ST 31.99 -12.7 +4.3 +19.1 GrowthAndIncT LB 54.80 -8.0 +.7 +12.1 High-YieldT HY 8.10 -1.2 ... +4.9 MidCapValueS b MV 15.79 -9.8 -7.4 +7.0 MidCapValueT MV 15.70 -9.8 -7.2 +7.3 OverseasS b FB 28.36 -12.1 -13.1 +.3 OverseasT FB 28.42 -12.0 -12.9 +.6 ResearchT LG 47.79 -10.7 +3.0 +9.4 Short-TermBondT CS 2.98 +.2 +.7 +1.0 SmallCapValueL SV 21.43 -11.2 -9.3 +8.4 SmallCapValueT SV 20.78 -11.2 -9.5 +8.2 VITBalInstl MA 34.60 -5.3 +2.5 +8.2 VITEntrprsInstl MG 68.68 -11.6 +2.0 +13.2 VITFlexBdInstl CI 11.25 -.4 -2.1 +.9 VITFortyInstl LG 36.68 -11.0 +6.3 +12.5 VITGlRsrchInstl WS 48.91 -10.8 -3.9 +6.6 VITOvrsInstl FB 27.63 -11.9 -12.5 +.8 VITRsrchInstl LG 35.77 -10.7 +3.2 +10.1 VentureT SG 77.06 -14.0 +.9 +10.4JensenQualGrI LG 50.05 -5.0 +8.1 +14.2/A QualGrJ b LG 50.03 -5.0 +7.9 +13.9/AJohn HancockAbsRetCcyI CR 9.11 +1.8 -5.0 +1.8/B AbsRetCcyR6 CR 9.21 +1.9 -4.9 +2.0/B BalA m MA 20.26 -4.3 +.2 +6.6/A BalC m MA 20.23 -4.3 -.4 +5.8/B BalI MA 20.24 -4.3 +.4 +6.9/A BdA m CI 15.14 -.6 -2.2 +1.9/A BdC m CI 15.14 -.6 -2.7 +1.2/C BdI CI 15.14 -.5 -2.0 +2.2/A BdR6 CI 15.16 -.6 -1.9 +2.3/A CATxFrIncA m MC 10.50 -.3 -1.2 +2.2/B ClassicValA m LV 31.24 -8.0 -7.4 +8.5/B ClassicValI LV 31.34 -8.0 -7.3 +8.8/B CorBd1 b CI 12.40 -.4 -2.5 +.7/D CptlAprc1 b LG 16.98 -9.9 +6.3 +13.1/B CptlAprcNAV LG 17.02 -9.9 +6.2 +13.1/B DiscpValA m LV 21.85 -8.5 -3.0 +8.3/C DiscpValC m LV 20.49 -8.5 -3.6 +7.5/D DiscpValI LV 21.23 -8.4 -2.8 +8.6/B DiscpValI2 LV 21.23 -8.4 -2.8 +8.6/B DiscpValMCA m MB 20.77 -10.2 -7.5 +6.7/C DiscpValMCC m MB 20.75 -10.2 -8.0 +5.9/D DiscpValMCI MB 21.61 -10.1 -7.3 +7.0/C DiscpValMCR2 b MB 21.49 -10.2 -7.6 +6.6/C DiscpValMCR6 MB 21.62 -10.1 -7.2 +7.1/C DiscpValR4 b LV 21.21 -8.5 -2.9 +8.4/B DiscpValR5 LV 21.27 -8.4 -2.7 +8.6/B DiscpValR6 LV 21.27 -8.4 -2.7 +8.7/B EmMktsA m EM 9.95 -8.7 -17.8 +4.1/C EmMktsI EM 9.95 -8.6 -17.6 +4.4/C EmMktsNAV EM 9.97 -8.6 -17.4 +4.6/C EqInc1 b LV 19.55 -6.8 -3.1 +9.2/B FdmtlLgCpCorA m LB 47.00 -8.7 -3.7 +8.0/D FdmtlLgCpCorC m LB 41.72 -8.7 -4.3 +7.2/E FdmtlLgCpCorI LB 49.14 -8.6 -3.5 +8.3/D FinclIndsA m SF 18.62 -10.9 -6.8 +7.5/B FltngRtIncA m BL 8.40 +.1 +2.6 +4.2/D FltngRtIncC m BL 8.44 ... +2.0 +3.4/E FltngRtIncI BL 8.40 +.1 +2.8 +4.5/C GlbAbsRetStrA m AM 9.82 -2.4 -5.9 -2.1/E GlbAbsRetStrC m AM 9.64 -2.4 -6.5 -2.7/E GlbAbsRetStrI AM 9.92 -2.4 -5.7 -1.7/E GlbAbsRetStrR6 AM 9.94 -2.4 -5.7 -1.7/D GlbBd1 b IB 12.50 -1.3 -2.6 +2.6/B GlbholderYldA m WS 10.80 -4.9 -5.9 +3.5/E GlbholderYldC m WS 10.81 -4.9 -6.5 +2.8/E GlbholderYldI WS 10.84 -4.9 -5.7 +3.9/E GovtIncA m GI 8.90 -.4 -2.5 -.3/D HY1 b HY 7.94 -1.7 +.9 +5.8/B HYA m HY 3.37 -1.3 +.3 +5.6/B HYC m HY 3.37 -1.4 ... +4.9/C HYI HY 3.37 -1.3 +.8 +5.9/B HYMuniBdA m HM 7.74 -.6 -.4 +3.0/D IncA m MU 6.12 -1.0 -2.6 +1.2/E IncC m MU 6.12 -1.1 -3.2 +.5/E IncI MU 6.11 -1.0 -2.4 +1.5/E IntlGrA m FG 25.39 -10.2 -8.2 +5.5/B IntlGrI FG 25.48 -10.2 -8.0 +5.8/A IntlSmCp1 b FA 19.23 -11.5 -14.7 +2.9/C IntlVal1 b FV 15.19 -9.4 -11.6 +2.5/B IntlValNAV FV 15.15 -9.4 -11.6 +2.6/B InvmGradeBdA m CI 10.00 -.5 -2.1 +1.1/C MidCpStk1 b MG 22.27 -14.0 +4.2 +10.6/B MlMg2010Lftm1 b TA 8.94 -3.5 -2.5 +4.4/B MlMg2015Lftm1 b TD 9.37 -3.9 -2.6 +4.9/B MlMg2015LftmA m TD 9.36 -3.9 -2.8 +4.5/D MlMg2020Lftm1 b TE 10.16 -4.7 -2.7 +5.5/A MlMg2020LftmA m TE 10.15 -4.8 -3.1 +5.1/B MlMg2025Lftm1 b TG 10.79 -5.8 -3.1 +6.1/A MlMg2025LftmA m TG 10.81 -5.8 -3.4 +5.7/B MlMg2030Lftm1 b TH 11.08 -6.7 -3.5 +6.6/B MlMg2030LftmA m TH 11.09 -6.7 -3.7 +6.2/B MlMg2035Lftm1 b TI 11.55 -7.5 -3.8 +7.0/B MlMg2035LftmA m TI 11.46 -7.6 -4.1 +6.6/C MlMg2040Lftm1 b TJ 11.65 -8.1 -4.0 +7.4/B MlMg2040LftmA m TJ 11.57 -8.1 -4.3 +7.0/C MlMg2045Lftm1 b TK 11.49 -8.2 -4.0 +7.4/C MlMg2045LftmA m TK 11.40 -8.3 -4.4 +7.0/D MlMg2050Lftm1 b TN 12.26 -8.2 -4.1 +7.4/C MltIdx2020Prs1 b TE 11.45 -1.5 -1.8 +2.7/E MltIdx2025Prs1 b TG 12.71 -3.3 -2.2 +4.2/E MltIdx2030Prs1 b TH 13.58 -4.8 -2.5 +5.6/D MltIdx2035Prs1 b TI 14.08 -6.0 -2.8 +6.5/D MltIdx2040Prs1 b TJ 14.38 -6.7 -2.9 +7.0/C MltIdx2045Prs1 b TK 14.52 -6.9 -2.9 +7.2/C MltIdx2050Prs1 b TN 12.91 -7.0 -2.9 +7.3/C MltIdxIncPrs1 b RI 10.98 -.9 -.7 +1.9/E MltMgLsAgr1 b XM 15.69 -9.0 -4.6 +7.2/C MltMgLsAgrA m XM 15.72 -9.0 -4.8 +6.8/C MltMgLsAgrC m XM 15.67 -9.1 -5.4 +6.1/D MltMgLsBl1 m MA 14.67 -5.5 -3.4 +5.0/D MltMgLsBl5 MA 14.58 -5.5 -3.1 +5.4/C MltMgLsBlA b MA 14.57 -5.6 -3.2 +5.4/C MltMgLsBlC m MA 14.66 -5.6 -4.0 +4.2/E MltMgLsBlR6 MA 14.58 -5.5 -3.1 +5.4/C MltMgLsCns1 b XY 12.48 -2.1 -2.6 +2.9/C MltMgLsCnsA m XY 12.51 -2.1 -2.9 +2.5/D MltMgLsCnsC m XY 12.51 -2.1 -3.4 +1.8/E MltmgLsMd1 b CA 13.21 -3.7 -2.9 +4.1/C MltmgLsMd5 CA 13.20 -3.7 -2.8 +4.2/C MltmgLsMdA m CA 13.25 -3.8 -3.2 +3.8/C MltmgLsMdC m CA 13.25 -3.8 -3.7 +3.0/E MltmgrLsGr1 b AL 15.44 -7.4 -4.0 +6.2/C MltmgrLsGr5 AL 15.43 -7.3 -3.9 +6.3/C MltmgrLsGrA m AL 15.47 -7.4 -4.3 +5.8/D MltmgrLsGrC m AL 15.41 -7.4 -4.8 +5.1/D NewOpps1 b SB 27.89 -12.2 -2.8 +8.7/C RegionalBankA m SF 25.34 -12.6 -7.8 +12.6/A RegionalBankC m SF 24.06 -12.7 -8.3 +11.8/A RlEsttSec1 b SR 12.51 -.3 +1.0 +5.1/B RlRetBd1 b IP 10.66 -1.4 -2.8 +1.1/C SmCoVal1 b SB 27.44 -11.1 -3.6 +10.7/A StratIncOppsA m MU 10.16 -1.7 -3.8 +1.6/E StratIncOppsC m MU 10.16 -1.8 -4.4 +.9/E StratIncOppsI MU 10.16 -1.7 -3.6 +1.9/E TtlRetNAV CI 13.06 +.2 -1.3 +1.9 TxFrBdA m ML 9.41 -.4 -1.4 +1.7/D USGlbLdrsGrA m LG 48.54 -8.1 +6.8 +10.1/D USGlbLdrsGrC m LG 40.99 -8.1 +6.2 +9.3/E USGlbLdrsGrI LG 52.09 -8.1 +7.0 +10.3/D USGr1 b LG 11.28 -8.1 +11.7 +14.4/A USGrA m LG 11.30 -8.1 +11.4 +14.0/A USGrI LG 11.28 -8.1 +11.7 +14.3/A USHYBd1 b HY 11.00 -.9 +1.0 +6.0/B sBlueChipGr1 b LG 39.32 -8.3 +8.6 +14.9/AKLAllcInstl IH 13.57 -5.1 -10.6 +2.3/EKeeleySmCpDivValI SV 17.04 -10.9 -7.6 +7.6/B SmCpValA m SB 28.72 -13.5 -9.1 +2.5/E SmCpValI SB 29.15 -13.5 -8.9 +2.8/EKellnerSmMidCpValI SB 13.25 -11.4 -8.2 +7.7/CKempnerMlCpDepValIns LV 10.12 -7.7 -2.4 +6.5/DKineticsInternetNoLoad d LG 42.51 -6.0 -18.5 +8.9/E ParadigmInstl d MG 53.89 -9.0 +10.8 +17.7/A ParadigmNoLoad d MG 53.47 -9.0 +10.7 +17.5/A SmCptlOppsNLd d SB 58.88 -7.6 +14.9 +20.0/AKirr MarbachPtnrsVal m MG 22.66 -11.7 -9.2 +3.8/ELKCMAqnsCthlcEq m LG 17.31 -9.6 +.7 +9.2/E EqInstl d LG 26.54 -9.9 +2.0 +11.0/D FI d TW 10.46 ... -.4 +1.4/E SmCptlEqIns d SG 18.94 -14.8 +2.7 +7.8/ELSVValEq LV 26.58 -9.4 -8.2 +7.8/CLaudusIntlMktMtrsInv FG 22.73 -12.3 -14.3 +3.9/B IntlMktMtrsSel FG 22.71 -12.3 -14.2 +4.0/B SCMktMtrsInv SB 17.21 -13.3 -6.6 +6.5/D USLgCpGr LG 21.20 -9.1 +9.6 +14.4/ALazardDevMEqIns EM 11.34 -9.1 -21.1 +6.2/A EMDbtInstl EB 7.35 -.4 -8.6 +2.7/D EMEqBlndInstl EM 10.19 -8.4 -21.1 +4.3/C EMEqInstl EM 16.25 -5.6 -18.5 +4.6/C EMEqOpen b EM 16.69 -5.5 -18.7 +4.4/C EMMltAsstInstl EM 7.97 -5.1 -17.2 +1.5/E GlbLtdInfrsIns XO 15.43 +.7 +.8 +9.4/A GlbLtdInfrsOpn b XO 15.44 +.7 +.6 +9.1/A IntlEqInstl FB 17.64 -8.5 -9.7 +1.1/D IntlEqOpen b FB 17.80 -8.5 -9.9 +.8/E IntlSmCpEqInstl FR 11.02 -14.7 -18.4 +3.2/D IntlStratEqIns FG 14.53 -9.4 -7.4 +3.1/C IntlStratEqOpen b FG 14.62 -9.4 -7.6 +2.8/C OpporStrInstl TV 9.66 -7.7 -7.2 +3.8/C USCorpIncInstl HY 4.67 -1.1 -.8 +3.6/E USEqConcntrIns LB 14.59 -9.8 -2.7 +6.6/E USEqSelInstl LB 12.59 -7.3 +3.7 +9.1/D USRltyEqOpen b SR 18.35 -2.2 -2.5 +3.3/C USSmMidCpEqIns SB 13.61 -12.4 -5.5 +7.6/CLee Financial GroupHawaiiMuniInv b SI 10.78 -.2 -1.4 +1.0/CLeutholdCorInvmInstl d TV 19.84 -3.5 -3.2 +5.1/B CorInvmRetail d TV 19.82 -3.5 -3.2 +5.0/B GlbInstl d IH 8.77 -5.3 -8.9 +2.4/E GrizzlyShrt BM 19.57 +11.6 -3.1 -12.2/BLitman GregoryMtrsEqInstl LG 18.46 -10.0 -3.4 +8.5/E MtrsIntlInstl FB 15.40 -10.0 -13.1 -.8/ELongleaf PartnersIntl FB 15.40 -10.5 -7.4 +6.4/A LnglfPtnrs LB 25.68 -7.3 -4.3 +8.5/D SmCap MB 28.31 -7.5 +2.6 +10.0/ALoomis SaylesBdInstl MU 13.39 -1.1 -.4 +3.8/B BdRetail b MU 13.31 -1.2 -.7 +3.6/B CorPlusBdA m CI 12.40 -.7 -1.9 +2.4/A FI MU 13.17 -1.5 -1.1 +4.5/A GlbBdInstl IB 16.00 -1.2 -3.7 +2.1/C GlbBdRetail b IB 15.70 -1.3 -3.9 +1.9/C GrY LG 15.83 -7.5 +1.9 +12.7/B InstlHiInc HY 6.75 -2.0 +.6 +6.7/A InvmGradeBdA m CI 10.90 -.5 -.7 +3.1/A InvmGradeBdC m CI 10.77 -.6 -1.3 +2.3/A InvmGradeBdY CI 10.90 -.5 -.5 +3.3/A InvmGradeFI CI 11.97 -1.6 -1.2 +3.8/A LtdTrmGvtAgcA m GS 11.08 +.2 -.1 +.3/B SmCpGrInstl SG 27.78 -12.3 +9.4 +13.9/A SmCptlValInstl SB 31.49 -11.7 -8.0 +7.7/C SmCptlValRetail b SB 30.94 -11.8 -8.2 +7.4/D StratIncA m MU 14.07 -2.0 -.7 +3.5/B StratIncC m MU 14.19 -2.1 -1.2 +2.8/DLord AbbettAffiliatedA m LV 15.18 -7.2 -2.4 +8.8/B AffiliatedC m LV 15.22 -7.3 -3.0 +8.0/C AffiliatedF b LV 15.19 -7.1 -2.3 +9.0/B AffiliatedI LV 15.25 -7.2 -2.2 +9.1/B AlphaStratA m SG 26.35 -13.1 -.9 +8.5/E AlphaStratC m SG 22.20 -13.2 -1.6 +7.7/E AlphaStratF b SG 26.52 -13.1 -.9 +8.7/E BdDebA m MU 7.81 -2.2 -1.4 +5.5/A BdDebC m MU 7.83 -2.3 -1.9 +4.8/A BdDebF b MU 7.80 -2.2 -1.3 +5.6/A BdDebI MU 7.77 -2.2 -1.3 +5.7/A BdDebR3 b MU 7.80 -2.3 -1.6 +5.2/A CATxFrIncA m MC 10.65 -.5 -.9 +2.5/B CalibRtdDivGrA m LB 15.06 -7.2 -1.0 +10.2/B CalibRtdDivGrC m LB 14.86 -7.3 -1.6 +9.4/C CnvrtA m CV 13.07 -8.0 +.3 +8.3/A CnvrtI CV 13.14 -8.0 +.5 +8.6/A CorFIA m CI 10.39 -.3 -2.2 +.8/D CorFIF b CI 10.38 -.4 -2.2 +.9/D DevelopingGrA m SG 27.18 -16.2 +16.6 +12.5/B DevelopingGrF b SG 28.18 -16.2 +16.7 +12.7/B DevelopingGrI SG 31.16 -16.2 +16.8 +12.8/B DevelopingGrR3 b SG 26.40 -16.2 +16.3 +12.3/B EmMktsBdI EB 4.86 -1.0 -6.0 +2.8/D FdmtlEqA m LV 12.55 -6.6 -3.1 +7.4/D FdmtlEqC m LV 11.14 -6.6 -3.6 +6.7/D FdmtlEqF b LV 12.43 -6.6 -3.0 +7.6/C FdmtlEqI LV 12.64 -6.6 -2.8 +7.7/C FdmtlEqR3 b LV 12.31 -6.7 -3.3 +7.2/D FltngRtA m BL 9.13 ... +3.6 +5.3/B FltngRtC m BL 9.14 +.1 +3.2 +4.6/C FltngRtF b BL 9.12 ... +3.7 +5.4/B FltngRtI BL 9.14 +.1 +3.9 +5.5/A GrOppsA m MG 20.40 -11.0 +.1 +7.1/E GrOppsI MG 23.20 -11.0 +.3 +7.3/D HYA m HY 7.28 -2.1 -.9 +6.2/A HYC m HY 7.24 -2.1 -1.5 +5.5/B HYF b HY 7.27 -2.1 -.8 +6.3/A HYI HY 7.31 -2.1 -.9 +6.4/A HYMuniBdA m HM 11.76 -.9 +3.0 +4.7/A HYMuniBdC m HM 11.76 -1.0 +2.5 +4.1/B HYMuniBdF b HM 11.77 -.9 +3.1 +4.8/A IncA m TW 2.71 -.4 -2.4 +3.6/A IncC m TW 2.72 -.8 -2.9 +2.8/C IncF b TW 2.71 -.8 -2.3 +3.7/A IntermTxFrA m MI 10.52 -.3 -.6 +1.6/B IntermTxFrC m MI 10.51 -.4 -1.1 +1.0/E IntermTxFrF b MI 10.52 -.3 -.5 +1.7/B IntlEqA m FB 12.07 -11.0 -15.5 +.2/E IntlEqF b FB 12.02 -10.9 -15.2 +.4/E IntlEqI FB 12.19 -11.0 -15.2 +.5/E IntlOppsA m FQ 16.79 -11.6 -18.8 +2.7/D IntlOppsI FQ 17.27 -11.6 -18.7 +3.0/D IntlValA m FV 6.69 -8.5 -12.7 +1.0/C IntlValI FV 6.73 -8.5 -12.6 +1.4/C MidCpStkA m MV 28.10 -9.3 -6.0 +4.5/E MidCpStkF b MV 27.91 -9.3 -5.9 +4.6/E MidCpStkI MV 27.94 -9.3 -5.8 +4.7/E MidCpStkP b MV 27.20 -9.3 -6.2 +4.3/E MltAsstBalOppA m MA 11.24 -7.0 -3.7 +4.7/D MltAsstBalOppC m MA 11.17 -7.0 -4.3 +4.0/E MltAsstGlbOppA m IH 10.71 -7.7 -6.9 +3.2/D MltAsstGrA m AL 16.51 -7.9 -4.7 +4.9/D MltAsstGrC m AL 16.35 -8.0 -5.3 +4.1/E MltAsstIncA m CA 14.36 -5.3 -2.4 +4.2/B MltAsstIncC m CA 14.56 -5.4 -3.0 +3.4/D NYTxFrA m MY 10.99 -.3 -.7 +2.0/B NewJerseyTxFrA m MJ 4.86 -.6 -.2 +2.9/A NtnlTxFrIncA m ML 11.00 -.5 -1.0 +2.6/B NtnlTxFrIncC m ML 11.01 -.6 -1.5 +2.0/C NtnlTxFrIncF b ML 10.99 -.5 -.9 +2.7/B ShrtDurIncA m CS 4.15 +.1 +.8 +2.0/A ShrtDurIncC m CS 4.18 ... +.3 +1.4/B ShrtDurIncF b CS 4.15 +.1 +.8 +2.1/A ShrtDurIncI CS 4.15 +.1 +.9 +2.2/A ShrtDurTxFrA m MS 15.39 -.1 +.3 +.4/D ShrtDurTxFrC m MS 15.39 -.1 -.2 -.2/E ShrtDurTxFrF b MS 15.39 ... +.4 +.5/C SmCpValA m SB 20.25 -11.5 -.8 +7.4/D SmCpValI SB 24.02 -11.5 -.6 +7.7/C TtlRetA m CI 9.88 -.4 -2.3 +1.4/B TtlRetC m CI 9.87 -.5 -2.8 +.7/D TtlRetF b CI 9.88 -.4 -2.2 +1.5/B TtlRetI CI 9.90 -.4 -2.0 +1.6/B ValOppsA m MB 19.44 -9.5 -3.2 +6.3/C ValOppsC m MB 17.27 -9.6 -3.8 +5.5/D ValOppsF b MB 19.85 -9.5 -3.1 +6.4/C ValOppsI MB 20.23 -9.5 -3.0 +6.5/CLyricalUSValEqInstl LV 16.35 -10.6 -12.2 +5.5/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/Friday, October 26, 2018

PAGE 52

M.D. SassEqIncPlusInstl XR 10.22 -9.8 -8.4 +.2MFSAgrsGrAllcA m XM 22.72 -8.3 -1.6 +8.3/A AgrsGrAllcB m XM 22.29 -8.4 -2.2 +7.5/B AgrsGrAllcC m XM 22.07 -8.3 -2.2 +7.5/B AlabamaMuniBdA m SL 9.85 -.3 -.7 +1.7/B ArkansasMuniBdA m SL 9.51 -.4 -.5 +1.6/B BlnRsrCorEqA m LB 27.57 -7.2 +.4 +8.9/D BlnRsrCorEqI LB 27.98 -7.2 +.6 +9.2/C CAMuniBdA m MC 5.84 -.4 -.7 +2.7/B CnsrvAllcA m CA 15.10 -3.7 -1.5 +4.2/C CnsrvAllcB m CA 15.02 -3.7 -2.1 +3.5/D CnsrvAllcC m CA 14.87 -3.8 -2.1 +3.5/D CnsrvAllcI CA 15.24 -3.7 -1.2 +4.5/B CorEqA m LB 31.57 -8.0 +2.0 +11.8/A CorEqC m LB 27.53 -8.1 +1.4 +10.9/B CorpBdA m TW 13.24 -.9 -4.0 +2.0/D CorpBdC m TW 13.20 -.9 -4.6 +1.3/E CorpBdI TW 13.23 -.8 -3.8 +2.3/D EMEqA m EM 30.34 -8.5 -13.6 +5.9/B GeorgiaMuniBdA m SL 10.40 -.4 -.9 +1.5/B GlbEqA m WS 41.27 -8.2 -5.3 +6.8/C GlbEqC m WS 36.29 -8.3 -5.9 +6.0/D GlbGrA m WS 40.20 -8.7 -1.3 +9.7/A GlbHYA m HY 5.99 -.8 -.7 +4.9/C GlbTtlRetA m IH 16.95 -5.1 -5.6 +3.9/C GlbTtlRetC m IH 17.02 -5.2 -6.2 +3.1/D GovtSecA m GI 9.37 -.2 -2.2 -.2/D GrA m LG 98.66 -8.5 +10.0 +14.1/A GrAllcA m AL 20.23 -6.9 -1.5 +7.2/B GrAllcB m AL 19.96 -6.9 -2.1 +6.4/C GrAllcC m AL 19.74 -6.9 -2.1 +6.4/C GrAllcI AL 20.44 -6.8 -1.3 +7.5/A GrB m LG 79.72 -8.5 +9.4 +13.3/B GrC m LG 79.10 -8.5 +9.4 +13.3/B GrI LG 104.81 -8.4 +10.2 +14.4/A HiIncA m HY 3.29 -1.4 -.6 +4.6/D HiIncI HY 3.28 -1.4 -.4 +4.8/C InstlIntlEq FG 23.24 -9.9 -8.7 +4.0/B IntlDvrsfctnA m FB 18.03 -9.4 -8.4 +5.5/A IntlGrA m FG 31.42 -9.8 -6.9 +6.8/A IntlNwDscA m FR 32.01 -9.3 -7.9 +6.0/B IntlNwDscC m FR 30.39 -9.3 -8.4 +5.2/C IntlNwDscI FR 32.99 -9.3 -7.6 +6.3/B IntlValA m FB 40.17 -9.0 -7.0 +6.7/A LtdMatA m CS 5.89 +.2 +.7 +1.1/C LtdMatC m CS 5.88 +.1 -.2 +.2/E MAInvsGrStkA m LG 29.27 -7.9 +5.2 +12.0/C MAInvsGrStkB m LG 25.33 -8.0 +4.6 +11.2/C MAInvsGrStkC m LG 25.11 -8.0 +4.6 +11.2/C MAInvsGrStkI LG 30.11 -7.9 +5.4 +12.3/B MAInvsTrustA m LB 32.05 -7.8 +.1 +10.0/C MAInvsTrustB m LB 31.01 -7.8 -.5 +9.2/C MAInvsTrustC m LB 30.42 -7.8 -.5 +9.2/C MAInvsTrustI LB 31.22 -7.8 +.4 +10.3/B MAMuniBdA m MT 10.70 -.4 -.9 +1.8/A MISMuniBdA m SL 9.39 -.3 -.5 +1.6/B MidCpGrA m MG 17.09 -10.8 +6.9 +12.1/B MidCpGrC m MG 13.74 -10.8 +6.3 +11.2/B MidCpGrI MG 18.09 -10.8 +7.1 +12.3/A MidCpValA m MV 22.00 -9.1 -5.3 +6.3/C MidCpValC m MV 20.59 -9.2 -6.0 +5.5/D MidCpValI MV 22.57 -9.1 -5.2 +6.6/C ModAllcA m MA 17.34 -5.3 -1.6 +5.7/B ModAllcB m MA 17.14 -5.4 -2.1 +4.9/D ModAllcC m MA 17.02 -5.4 -2.1 +4.9/D ModAllcI MA 17.58 -5.3 -1.3 +6.0/B MrylndMuniBdA m SL 10.50 -.3 -.2 +1.9/A MuniHiIncA f HM 8.03 -.7 +.8 +3.9/B MuniHiIncC m HM 8.04 -.7 ... +2.9/D MuniIncA m ML 8.50 -.4 -.6 +2.5/B MuniIncC m ML 8.53 -.5 -1.2 +1.8/D MuniLtdMatA m MS 7.97 -.1 ... +1.2/A MuniLtdMatC m MS 7.97 -.3 -.7 +.3/E NAMuniBdA m SL 11.27 -.4 -.9 +1.6/B NYMuniBdA m MY 10.66 -.4 -.9 +2.1/B NewDiscvA m SG 28.67 -13.3 +5.2 +12.7/B NewDiscvC m SG 23.15 -13.3 +4.6 +11.9/C NewDiscvI SG 31.72 -13.2 +5.4 +13.0/B PEMuniBdA m MP 9.98 -.3 -.2 +2.5/A RsrchA m LB 43.13 -7.7 +2.4 +11.0/B RsrchC m LB 38.79 -7.8 +1.8 +10.1/B RsrchI LB 44.33 -7.7 +2.7 +11.2/A RsrchIntlA m FB 17.47 -9.9 -9.5 +3.1/B RsrchIntlI FB 18.09 -10.0 -9.4 +3.4/B SCMuniBdA m SL 11.65 -.2 -.5 +1.6/B StratIncA m MU 6.28 -1.0 -2.9 +2.6/D TENMuniBdA m SL 10.08 -.4 -.5 +1.6/B TechA m ST 41.01 -9.7 +11.7 +19.0/B TechC m ST 35.42 -9.7 +11.1 +18.1/B TtlRetA m MA 18.27 -4.5 -3.1 +5.2/C TtlRetB m MA 18.29 -4.5 -3.6 +4.4/D TtlRetBdA m CI 10.22 -.6 -2.7 +1.2/C TtlRetBdC m CI 10.23 -.6 -3.3 +.3/E TtlRetBdI CI 10.22 -.5 -2.6 +1.3/C TtlRetC m MA 18.38 -4.5 -3.6 +4.4/D TtlRetI MA 18.27 -4.4 -2.8 +5.5/C UtlsA m SU 20.24 -1.2 +2.1 +6.6/D UtlsB m SU 20.13 -1.3 +1.5 +5.8/E UtlsC m SU 20.13 -1.3 +1.5 +5.8/E ValA m LV 38.38 -6.7 -4.3 +7.7/C ValB m LV 38.19 -6.8 -4.9 +6.9/D ValC m LV 37.93 -6.8 -4.9 +6.9/D ValI LV 38.59 -6.7 -4.2 +7.9/C VirginiaMuniBdA m SL 10.82 -.3 -.4 +1.7/B WestVRMuniBdA m SL 10.70 -.3 -.5 +1.6/BMacquarie InvestmentPldCorePlusBond CI 9.88 -.6 -2.7 +1.2/C PldEmergingMkts d EM 7.52 -5.4 -14.4 +2.9/D PldLbrSelIntlEq FV 13.62 -7.8 -9.0 +2.3/BMadisonDivIncY LV 26.77 -4.5 +1.6 +11.1/A DiversIncA m MA 15.90 -3.2 -.1 +6.8/A InvsY LG 23.63 -5.0 +3.4 +12.1/C LgCpValA m LV 14.26 -8.2 -2.7 +8.0/C MidCpA m MG 9.61 -7.4 +1.6 +9.1/CMainStayBalA m MA 31.28 -5.4 -3.1 +4.5/D BalI MA 31.36 -5.3 -2.9 +4.8/D EpchGlbEqYldI WS 18.36 -5.0 -5.8 +4.0/E EpchUSAllCpI LB 27.45 -9.0 -3.5 +8.3/D EpchUSSmCpI SB 28.76 -12.8 -9.9 +5.4/E EpochIntlChoI FB 32.78 -9.6 -9.1 +2.6/C FltngRtA m BL 9.31 +.2 +3.3 +4.5/C FltngRtC m BL 9.31 ... +2.7 +3.7/E IdxdBdI CI 10.14 -.4 -2.6 +.5/E IncBldrA m IH 18.53 -3.5 -3.8 +4.3/B LgCpGrA m LG 10.07 -9.3 +11.3 +13.2/B MAPA m LB 41.05 -7.8 +.5 +9.2/C MAPC m LB 36.40 -7.9 -.3 +8.2/D MAPI LB 42.35 -7.8 +.7 +9.5/C MKCnvrtA m CV 16.97 -7.0 +1.7 +7.4/C MKCommonStkA m LB 26.16 -7.4 +2.3 +10.4/B MKEMDbtA m EB 9.81 -1.5 -6.4 +5.3/A MKGovtA m GI 7.96 -.2 -2.4 -.2/D MKIntlEqA m FG 15.27 -13.9 -10.0 +4.7/B MKSP500IdxA m LB 49.16 -7.1 +2.3 +10.9/B MKSP500IdxI LB 49.85 -7.1 +2.5 +11.2/A MKSTMuniI MS 9.53 ... +1.3 +1.1/A MKTtlRetBdI CI 10.15 -.4 -2.6 +1.7/B MKTxFrBdA m ML 9.82 -.4 +.2 +2.8/A MKUnconsBdA m NT 8.68 -.3 -.1 +3.3/B MacKHYCorpBdA m HY 5.55 -1.1 +.7 +6.0/A MacKHYCorpBdB m HY 5.52 -1.2 ... +5.1/C MacKHYCorpBdC m HY 5.53 -1.0 +.2 +5.2/CMairs & PowerBalInv MA 91.85 -4.9 -.7 +6.8/A GrInv LB 120.79 -7.9 +.3 +10.0/C SmCp d SB 25.30 -11.8 -.1 +10.7/AManaged Account SeriAdvtgGlobalSmCp SW 12.36 -10.7 -7.5 +6.1/D MidCapDiv MV 11.85 -8.6 -.7 +8.8/AManning & NapierCorBdS CI 10.21 -.5 -2.5 +.6/D DiversTxEx MS 10.76 -.2 -1.1 +.2/E IntlSs FB 7.63 -11.7 -16.4 +1.6/D NYTxEx SS 10.21 -.2 -1.2 +.2/D PrBlndCnsrvTrmS CA 13.37 -2.6 -1.7 +3.0/E PrBlndExtndTrmS MA 16.84 -4.8 -2.4 +4.2/E PrBlndMaxTrmS XM 20.49 -8.0 -1.4 +7.8/B PrBlndModTrmS CA 13.12 -3.7 -2.4 +3.1/D UnconsBdS NT 10.26 -.3 -.1 +2.0/DMarathon FundsVal LB 26.84 -9.2 -1.5 +8.1/DMarketeldA m LO 15.07 -9.7 -12.5 .../E I LO 15.28 -9.6 -12.4 +.2/EMarsico21stCentury MG 29.84 -10.3 +8.2 +11.9/B Foc LG 18.39 -8.6 +7.7 +10.6/D Glb b WS 15.34 -10.4 +6.2 +12.2/A Gr LG 18.96 -8.1 +7.7 +10.5/D IntlOpps b FG 18.04 -12.1 -10.8 +5.2/BMassMutualPrmCorBdA m CI 10.37 -.5 -2.2 +.8/D PrmCorBdAdmin CI 10.47 -.5 -2.0 +1.0/C PrmCorBdI CI 10.59 -.4 -1.7 +1.3/C PrmCorBdR5 CI 10.62 -.4 -1.8 +1.2/C PrmCorBdSvc CI 10.55 -.4 -1.9 +1.1/C PrmDiscpGrR5 LG 13.11 -8.4 +4.8 +12.8/B PrmDiscpGrSvc LG 13.14 -8.4 +4.7 +12.7/B PrmDiscpValR5 LV 15.86 -7.8 -3.8 +7.9/C PrmDiscpValSvc LV 15.74 -7.8 -3.9 +7.8/C PrmDiversBdR5 CI 9.71 -.6 -1.8 +1.8 PrmGlbAdmin WS 14.39 -11.2 -7.9 +6.9/C PrmGlbR5 WS 14.42 -11.2 -7.7 +7.1/B PrmHYI HY 9.11 -1.4 +1.1 +6.5 PrmInfPrtIncI IP 10.12 -1.2 -1.7 +1.8 PrmInfPrtIncR5 IP 10.12 -1.2 -1.8 +1.7 PrmInfPrtIncSvc IP 10.09 -1.1 -1.8 +1.6 PrmIntlEqR5 FG 11.48 -13.0 -16.6 +.3/E PrmMainStrtR5 LB 11.28 -6.4 +.2 +9.0/D PrmShrtDurBdA m CS 10.14 +.1 +1.0 +1.4 PrmShrtDurBdI CS 10.31 +.2 +1.6 +2.0 PrmShrtDurBdR5 CS 10.33 +.1 +1.4 +1.9 PrmShrtDurBdSvc CS 10.26 +.2 +1.4 +1.8 PrmSmCpOppsA m SB 14.25 -11.0 -.3 +9.7/B PrmSmCpOppsR5 SB 14.72 -11.0 +.1 +10.2/A PrmStrEMkI EM 11.26 -10.7 -15.7 +4.7 ReSTbyJPM2020A m TE 12.54 -5.1 -3.2 +4.3 ReSTbyJPM2020Ad TE 12.62 -5.2 -2.9 +4.5 ReSTbyJPM2020Sv TE 12.66 -5.1 -2.8 +4.6 ReSTbyJPM2030A m TH 12.79 -7.3 -4.1 +5.3 ReSTbyJPM2030Ad TH 12.88 -7.3 -3.9 +5.6 ReSTbyJPM2030Sv TH 12.90 -7.3 -3.8 +5.7 ReSTbyJPM2040Ad TJ 12.57 -8.9 -5.0 +5.6 ReSTbyJPM2040Sv TJ 12.61 -8.9 -4.9 +5.7 Rsl2000SCIdxI SB 13.02 -13.8 -3.5 +9.5 RtrSmtModA m MA 9.92 -6.6 -4.2 +3.9 RtrSmtModAdmin MA 9.90 -6.6 -4.1 +4.1 RtrSmtModGrA m AL 10.29 -8.6 -4.9 +5.3 RtrSmtModGrAdm AL 10.27 -8.6 -4.7 +5.6 SP500IdxAdmin LB 18.76 -7.1 +2.3 +11.0/B SP500IdxI LB 19.03 -7.1 +2.6 +11.4/A SP500IdxR4 b LB 18.53 -7.2 +2.2 +10.8/B SP500IdxR5 LB 19.08 -7.1 +2.6 +11.3/A SP500IdxSvc LB 19.09 -7.1 +2.4 +11.1/A SPMidCpIdxI MB 13.72 -10.6 -3.5 +9.5/A SelBlChpGrA m LG 20.02 -8.0 +5.7 +13.6/A SelBlChpGrAdm LG 20.90 -8.0 +5.9 +13.8/A SelBlChpGrR5 LG 21.40 -8.0 +6.0 +14.1/A SelBlChpGrSvc LG 21.20 -7.9 +6.0 +14.0/A SelDvrsValR5 LV 12.61 -8.8 -2.8 +8.6 SelEqOpportsA m LB 15.99 -6.2 +2.4 +11.7/A SelEqOpportsAdm LB 16.79 -6.1 +2.6 +12.0/A SelEqOpportsI LB 17.34 -6.1 +2.8 +12.4/A SelEqOpportsR5 LB 17.40 -6.1 +2.8 +12.3/A SelEqOpportsSvc LB 17.05 -6.1 +2.7 +12.1/A SelFdmtlValA m LV 10.97 -7.9 -5.1 +6.2/E SelFdmtlValAdm LV 11.13 -7.9 -4.9 +6.4/E SelFdmtlValI LV 11.07 -7.8 -4.7 +6.8/D SelFdmtlValR5 LV 11.12 -7.8 -4.7 +6.7/D SelFdmtlValSvc LV 11.06 -7.9 -4.8 +6.5/D SelGrOppsA m LG 10.07 -10.6 +7.8 +10.1/D SelGrOppsAdmin LG 10.86 -10.6 +8.0 +10.3/D SelGrOppsI LG 11.75 -10.6 +8.2 +10.6/D SelGrOppsR5 LG 11.62 -10.5 +8.2 +10.6/D SelGrOppsSvc LG 11.29 -10.5 +8.1 +10.5/D SelMCValI MV 12.86 -9.3 -6.2 +7.6/B SelOverseasI FB 8.47 -10.9 -13.0 +2.7/C SelOverseasR5 FB 8.50 -10.9 -13.0 +2.6/C SelSmCoValI SV 10.83 -12.1 -7.0 +7.1 SelSmCoValR5 SV 10.88 -12.2 -7.1 +7.0 SelSmCpGrEqI SG 16.52 -13.8 +4.6 +11.7/C SelSmCpGrEqR5 SG 16.33 -13.7 +4.5 +11.6/C SelStratBdAdm CI 10.00 -.4 -3.8 +1.6/B SelStratBdR5 CI 10.04 -.4 -3.7 +1.8/B SelStratBdSvc CI 10.04 -.4 -3.7 +1.7/B SelTtlRetBdI CI 9.56 -.3 -1.9 +1.2/C SelTtlRetBdR5 CI 9.54 -.3 -2.0 +1.1/C SelTtlRetBdSvc CI 9.57 -.3 -2.0 +1.0/C SelectMdCpGrA m MG 18.66 -10.0 +.9 +9.6/C SelectMdCpGrAdm MG 20.15 -10.0 +1.1 +9.9/C SelectMdCpGrI MG 21.76 -9.9 +1.4 +10.2/B SelectMdCpGrR5 MG 21.55 -9.9 +1.2 +10.1/C SelectMdCpGrSvc MG 21.05 -9.9 +1.2 +10.0/CMatrix AdvisorsAdvsVal LV 69.37 -8.6 -3.1 +7.3/DMatthewsAsiaDivInv DP 16.94 -9.5 -12.8 +5.9/C AsiaGrInv DP 23.72 -11.0 -13.0 +7.6/A AsiaInnovtrInv PJ 11.36 -11.1 -19.9 +5.5/B AsianGrIncInv PJ 15.20 -6.7 -11.8 +1.5/E ChinaInv CH 17.60 -11.7 -20.7 +5.5/C IndiaInv EI 27.95 -8.0 -18.5 +1.1/C JapanInv JS 20.93 -13.6 -13.2 +6.7/B KoreaInv MQ 5.27 -10.7 -23.7 +.4/D PacTigerInv PJ 27.09 -6.7 -14.4 +5.9/AMcKeeIntlEqInstl d FB 11.95 -11.2 -13.8 +3.1/BMeederBalRetail b TV 11.19 -6.8 -3.1 +4.7 MuireldRetail b TV 7.39 -7.9 -1.8 +7.2/AMergerInv b NE 16.72 -.7 +4.9 +3.2/BMeridianContrarianLgcy d MG 42.27 -11.8 +.7 +13.0/A EqIncLegacy d LG 16.49 -15.3 +3.3 +12.1/C GrLegacy d SG 42.77 -10.1 +2.7 +14.0/AMerkHardCcyInv b IB 9.26 -2.2 -5.4 .../EMetropolitan WestFltngRtIncIs BL 10.03 +.4 +3.2 +4.1 HYBdInstl HY 9.43 -.4 +.6 +4.1 HYBdM b HY 9.43 -.5 +.3 +3.9 IntermBdInstl CI 10.06 ... -.9 +.8 LowDurBdI CS 8.57 +.1 +.4 +1.0 LowDurBdM b CS 8.57 +.2 +.3 +.8 StratIncInstl NT 7.87 +.3 +.9 +2.6 TtlRetBdI CI 10.23 -.3 -1.8 +1.1 TtlRetBdM b CI 10.23 -.3 -2.0 +.8 TtlRetBdPlan CI 9.63 -.3 -1.8 +1.1 UltraShrtBdIns UB 4.25 +.2 +1.1 +1.1 UnconsBdI NT 11.71 +.1 +.9 +2.8 UnconsBdM b NT 11.72 ... +.7 +2.5MillerOppC m MB 24.10 -12.7 +6.9 +7.7/B OppI MB 27.92 -12.6 +7.8 +8.8/BMondrianEmergMktsEq EM 7.06 -5.6 -15.0 +2.2/D IntlEq FV 14.32 -7.9 -9.0 +2.6/BMonettaCoreGr b LG 24.93 -6.7 +3.9 +11.5/C Monetta LG 19.95 -6.9 +5.6 +9.9/DMorgan StanleyEuropeanEqIncB m ES 16.41 -9.4 -8.0 +1.1/C GlbFIOppsA m MU 5.56 -.4 +.5 +3.8/B GlbFIOppsI MU 5.63 -.2 +.8 +4.1/B InsInAcIntlAlI d FB 12.53 -9.6 -13.1 +1.0/E InsInEMI d EM 22.88 -6.8 -18.1 +3.2/D InsInGlbFrnchI WS 25.29 -4.5 +3.1 +9.7/A InsInGrA m LG 44.30 -10.7 +14.0 +18.2/A InsInGrI LG 46.55 -10.7 +14.2 +18.5/A InsInIntEqA m FB 15.99 -8.6 -9.8 +1.7/D InsInIntEqI d FB 16.24 -8.6 -9.5 +2.1/C InsIncSmCGrI d SG 11.86 -12.9 +8.8 +7.6/E InsIncUSRlEstI SR 13.79 -2.5 -2.0 +2.7/D InsMidCpGrA m MG 16.92 -12.5 +18.6 +12.7/A InsMidCpGrI MG 20.00 -12.5 +18.8 +13.0/A InsShDrIncI CS 8.12 +.2 +1.5 +3.7/A InstlCorpBdI TW 11.54 -1.0 -3.9 +5.1/A InstlCrPlsFIA m CI 10.70 -.5 -2.1 +4.6/A InstlCrPlsFIIns CI 10.68 -.4 -1.8 +4.9/A InstlGlbStrA m IH 16.07 -5.1 -4.6 +4.0/C InstlGlbStrIns IH 16.22 -5.1 -4.4 +4.3/B MltCpGrTrustA m LG 37.42 -11.5 +17.5 +19.4/A MltCpGrTrustI LG 41.25 -11.4 +17.8 +19.7/A USGovtSecB m CI 8.28 -.1 -2.1 +.9/D USGovtSecI CI 8.28 -.1 -1.8 +1.2/CMotley FoolGlbOppInv WS 22.70 -11.5 -.1 +9.4/A SMCapGrInv MG 23.30 -14.0 -4.3 +9.8/CMuhlenkampMuhlenkamp LB 50.38 -6.1 -8.7 +.6/ENationwideA m LB 25.23 -7.7 +1.3 +10.1/C BdIdxA m CI 10.53 -.4 -2.8 +.3/E BdIdxInstl CI 10.51 -.3 -2.4 +.7/D DynUSGrInstl LG 12.97 -9.4 +6.0 +11.5/C InDeAgrsA m XM 9.64 -8.8 -4.8 +6.9/C InDeAgrsSvc b XM 9.66 -8.8 -4.9 +6.8/C InDeCnsrvSvc b XY 10.04 -2.1 -1.6 +2.5/D InDeMdA m MA 9.76 -5.9 -2.9 +5.2/C InDeMdC m MA 9.56 -5.9 -3.4 +4.5/D InDeMdlyAgrC m AL 9.72 -7.6 -4.4 +5.6/D InDeMdlyAgrsA m AL 10.04 -7.5 -3.8 +6.4/C InDeMdlyAgrsSvc b AL 10.01 -7.5 -3.9 +6.3/C InDeMdlyCnsC m CA 9.83 -4.1 -2.6 +3.2/D InDeMdlyCnsSvc b CA 9.95 -4.1 -2.1 +3.9/C InDeModSvc b MA 9.72 -5.8 -2.9 +5.2/C InstlSvc LB 24.78 -7.7 +1.5 +10.4/B IntlIdxA m FB 7.48 -10.0 -10.5 +2.5/C IntlIdxR6 FB 7.54 -9.8 -10.2 +2.9/B MidCpMktIdxA m MB 16.98 -10.6 -3.9 +9.0/B MidCpMktIdxIns MB 17.27 -10.6 -3.5 +9.5/A S&P500IdxA m LB 16.24 -7.1 +2.2 +10.9/B S&P500IdxInsSv LB 16.34 -7.2 +2.4 +11.0/B S&P500IdxInstl LB 16.39 -7.1 +2.6 +11.3/A S&P500IdxSvc b LB 16.26 -7.1 +2.3 +10.9/B SmCpIdxA m SB 13.48 -12.2 -1.8 +9.7/B SmCpIdxInstl SB 13.76 -12.2 -1.5 +10.2/BNatixisIIOakmarkA m LB 23.15 -9.6 -4.7 +9.4/C IIOakmarkC m LB 20.04 -9.7 -5.3 +8.6/D IUSEqOppsA m LG 36.26 -8.3 +.4 +12.0/C IUSEqOppsC m LG 24.89 -8.4 -.2 +11.2/C IUSEqOppsY LG 42.08 -8.3 +.6 +12.3/B IVghnNlsnSCVlA m SB 16.81 -11.5 -7.4 +5.2/ENeedhamGrRetail b MG 40.55 -9.4 -5.5 +4.0/ENeuberger BermanCorBdInstl CI 9.81 -.5 -2.7 +1.0/D EmMktsDbtInstl EB 8.08 -.8 -7.8 +4.0/C EmMktsEqInstl EM 17.41 -7.7 -19.0 +6.2/A EmMktsEqR6 EM 17.43 -7.7 -19.0 +6.2/A EqIncA m LV 12.68 -4.9 -1.6 +7.7/C EqIncC m LV 12.60 -5.0 -2.2 +6.9/D EqIncInstl LV 12.73 -4.9 -1.3 +8.2/C FltngRtIncInstl BL 9.88 +.2 +3.2 +4.1/D FocInv LB 26.40 -8.2 -.5 +7.8/E FocTrust b LB 26.36 -8.3 -.7 +7.6/E GenesisAdv b SG 57.69 -11.1 ... +9.6/D GenesisInstl SG 57.74 -11.1 +.4 +10.2/D GenesisInv SG 57.76 -11.1 +.3 +10.0/D GenesisR6 SG 57.74 -11.1 +.5 +10.3/D GenesisTrust SG 57.77 -11.1 +.2 +9.9/D GrtChinaEqIns CH 12.98 -10.7 -18.8 +8.3/A GuardianInstl LG 17.92 -8.7 +2.4 +11.3/C GuardianInv LG 17.89 -8.7 +2.3 +11.1/D GuardianTrust b LG 17.87 -8.7 +2.1 +10.9/D HiIncBdA m HY 8.37 -1.0 +.5 +4.7/D HiIncBdInstl HY 8.38 -1.0 +.8 +5.1/C HiIncBdInv HY 8.37 -1.0 +.7 +5.0/C HiIncBdR6 HY 8.38 -1.0 +.7 +5.2/C IntlEqInstl FG 11.63 -12.2 -13.2 +2.7/D IntlEqInv FG 11.60 -12.3 -13.4 +2.5/D IntlSelInstl FG 11.44 -12.1 -12.5 +2.8/D IntrnsValInstl SB 16.31 -11.9 -.2 +8.7/C LgCpValAdv b LV 32.02 -2.6 +2.3 +10.9/A LgCpValInstl LV 32.03 -2.6 +2.7 +11.4/A LgCpValInv LV 32.02 -2.6 +2.5 +11.2/A LgCpValTrust b LV 32.02 -2.6 +2.4 +11.0/A LgShA m LO 14.18 -4.6 -1.5 +3.9/B LgShC m LO 13.50 -4.7 -2.0 +3.2/C LgShInstl LO 14.49 -4.6 -1.1 +4.3/B MdCpGrA m MG 14.85 -12.1 +1.0 +8.9/D MdCpGrInstl MG 14.91 -12.0 +1.3 +9.4/C MdCpGrInv MG 14.88 -12.1 +1.1 +9.1/C MdCpGrTrust MG 14.87 -12.1 +1.0 +9.1/C MltCpOppsA m LB 18.39 -8.8 -.4 +11.1/A MltCpOppsInstl LB 18.55 -8.8 -.1 +11.4/A MunImptIns MN 16.64 -.2 -1.5 +.9/D MuniIntermBdIns MI 11.40 -.3 -1.1 +1.3/C RkBlCmdStrA m BB 6.17 -1.4 -.2 +1.5/B RlEsttA m SR 12.84 -.5 -1.1 +5.0/B RlEsttInstl SR 12.88 -.5 -.8 +5.4/A RlEsttTrust b SR 12.83 -.5 -.9 +5.2/A ShrtDurBdInstl CS 7.65 +.1 +.5 +.7/D ShrtDurHiIncIns HY 9.44 -.6 +1.2 +3.7/E SmCpGrInv SG 39.94 -10.6 +13.8 +14.8/A StratIncA m MU 10.65 -.8 -1.7 +2.8/C StratIncC m MU 10.64 -.9 -2.3 +2.1/D StratIncInstl MU 10.65 -.8 -1.3 +3.3/C StratIncR6 MU 10.64 -.8 -1.2 +3.3/C SustEqA m LB 38.09 -8.5 -.3 +8.5/D SustEqC m LB 37.99 -8.6 -.9 +7.7/E SustEqInst LB 38.08 -8.5 +.1 +8.9/D SustEqInv LB 38.09 -8.5 -.1 +8.7/D SustEqR6 LB 38.08 -8.5 +.1 +9.0/D SustEqTrust b LB 38.10 -8.5 -.2 +8.5/DNew AlternativesA f SW 51.70 -5.9 -6.9 +7.4/CNew CovenantBalGr MA 100.28 -5.0 ... +5.8/B BalInc CA 20.81 -3.1 -.7 +3.7/C Gr LG 41.96 -8.2 +.8 +9.3/E Inc CS 22.39 -.1 -1.6 +.8/DNicholasEqIncI LV 19.70 -6.8 +1.6 +7.7/C HiIncInstl x HY 8.61 -1.4 -1.1 +2.6/E III MG 27.77 -8.9 +.4 +9.3/C LtdEditionInstl SG 27.99 -9.1 +6.3 +12.8/B Nicholas LG 62.64 -7.6 +3.8 +6.0/E1919FinclSvcsA m SF 25.23 -11.9 -7.1 +10.3/A FinclSvcsC m SF 23.20 -12.0 -7.6 +9.5/A MrylndTxFrIncA m SI 15.18 -.1 -.5 +1.0/C SclyRspnsvBalA m MA 18.37 -6.0 +2.8 +7.7/ANorth CountryEqGr LG 18.88 -8.7 +5.5 +11.1/D IntermBd TW 9.77 -.2 -2.6 +.2/ENortheast InvestorsNorthstInvTrust HY 4.53 ... -.6 +3.3/ENorthernActvMEmergMktEq d EM 18.61 -7.6 -14.3 +6.0/B ActvMIntlEq d FB 10.64 -10.0 -9.4 +3.6/B ArizonaTxEx SI 10.27 -.2 -1.2 +1.6/A BdIdx CI 10.06 -.3 -2.4 +.8/D CAIntermTxEx MF 10.33 -.3 -.8 +1.2/C CATxEx MC 11.16 -.3 -1.3 +1.7/D CorBd CI 9.73 -.5 -2.7 +.8/D EmMktsEqIdx d EM 10.78 -8.5 -16.2 +5.0/C FI CI 9.66 -.6 -2.5 +1.2/C GlbRlEsttIdx d GR 9.90 -4.0 -5.1 +3.4/B GlbTactAsstAllc IH 12.29 -5.0 -5.5 +4.6/B HYFI d HY 6.59 -1.3 +.7 +5.0/C HYMuni HM 8.47 -.6 -1.1 +2.6/E IncEq LV 14.27 -6.7 +.6 +9.6/A IntermTxEx MI 10.23 -.1 -1.1 +1.4/C IntlEq d FB 9.16 -9.5 -10.7 +2.7/C IntlEqIdx d FB 11.59 -9.9 -10.2 +2.9/B LgCpCor LV 19.00 -7.1 +1.0 +9.8/A LgCpVal LV 15.86 -7.4 -2.8 +7.1/D MidCpIdx MB 18.64 -10.6 -3.5 +9.6/A MltMgrGlbRlEstt d GR 10.41 -2.7 -1.5 +3.1/B ShrtBd CS 18.48 ... +.4 +1.0/C ShrtIntermTxEx MS 10.16 ... +.2 +.4/D ShrtIntermUSGvt GS 9.48 +.1 -.6 -.2/D SmCpCor SB 25.12 -11.2 -1.8 +9.3/B SmCpIdx SB 13.42 -12.1 -1.5 +10.2/B SmCpVal SV 22.20 -10.2 -5.1 +7.6/B StkIdx LB 32.14 -7.1 +2.6 +11.4/A TxEx ML 10.25 -.3 -1.6 +1.8/D USTrsIdx GI 20.60 -.1 -2.1 .../CNuveenAlAmrMuniBdA m ML 11.21 -.4 -1.2 +2.8/A AlAmrMuniBdC2 m ML 11.21 -.5 -1.7 +2.2/B ArizonaMuniBdA m SL 10.48 -.2 -1.4 +2.1/A CAMuniBdA m MC 10.81 -.6 -1.6 +2.5/B CAMuniBdI MC 10.82 -.5 -1.4 +2.7/B ClrdMuniBdA m SL 10.40 -.3 -1.2 +2.2/A CnctMuniBdA m SL 10.22 -.1 -.9 +1.6/B CorBdI CI 9.30 -.4 -2.2 +.8/D CorPlusBdA m CI 10.51 -.6 -2.5 +1.9/A CorPlusBdI CI 10.50 -.5 -2.2 +2.2/A DivValA m LV 14.21 -8.7 -2.9 +9.3/B DivValI LV 14.39 -8.7 -2.7 +9.6/A GeorgiaMuniBdA m SL 10.28 -.4 -2.0 +.8/E HYMuniBdA m HM 16.83 -.9 +.5 +5.0/A HYMuniBdC2 m HM 16.82 -.9 +.1 +4.5/B HYMuniBdI HM 16.83 -.9 +.8 +5.3/A HiIncBdA m HY 7.35 -1.7 +.1 +6.4/A HiIncBdI HY 7.38 -1.5 +.3 +6.7/A IntermDrMnBdA m MI 9.00 -.3 -.3 +2.0/A IntermDrMnBdI MI 9.03 -.2 ... +2.2/A KansasMnBdA m SL 10.44 -.3 +.4 +1.9/A KentuckyMnBdA m SL 10.43 -.2 -1.4 +1.3/C LgCpSelI LB 29.22 -9.6 +1.3 +13.1/A LgCpValA m LV 25.68 -8.8 -1.1 +9.6/A LgCpValI LV 25.83 -8.8 -.8 +9.9/A LouisianaMnBdA m SL 10.86 -.3 -.3 +1.8/B LtdTrmMnBdA m MS 10.83 ... +.6 +1.0/A LtdTrmMnBdC2 m MS 10.80 -.1 +.3 +.6/C LtdTrmMnBdI MS 10.79 ... +.7 +1.2/A MAMnBdA m MT 9.75 -.5 -2.0 +1.7/A MAMnBdI MT 9.75 -.4 -1.9 +1.9/A MNIntermMnBdA m SM 10.07 -.4 -1.1 +1.4/B MNIntermMnBdI SM 10.02 -.3 -1.0 +1.6/B MNMnBdA m SM 11.30 -.5 -1.5 +1.9/A MNMnBdI SM 11.29 -.3 -1.4 +2.1/A MichiganMnBdA m SL 11.13 -.1 -1.5 +1.7/B MichiganMnBdI SL 11.12 -.1 -1.3 +1.9/A MidCpGrOppsA m MG 36.32 -12.1 -1.3 +7.3/E MidCpGrOppsI MG 43.91 -12.1 -1.1 +7.5/D MidCpValA m MV 39.05 -10.3 -4.5 +8.9/A MidCpValI MV 39.22 -10.3 -4.3 +9.2/A MissouriMnBdA m SL 10.96 -.3 -.8 +2.3/A MrylndMnBdA m SL 10.37 -.4 -1.1 +1.9/A MrylndMnBdI SL 10.37 -.5 -.9 +2.1/A NAMnBdA m SL 10.45 -.3 -2.3 +1.3/C NAMnBdI SL 10.49 -.3 -2.1 +1.5/B NWQIntlValI FV 23.11 -9.6 -12.0 +1.4/C NWQMltCpValA m MV 29.37 -11.8 -5.4 +7.3/B NWQSmCpValA m SB 48.36 -12.8 -7.8 +7.1/D NWQSmCpValI SB 49.73 -12.8 -7.7 +7.4/D NYMnBdA m MY 10.60 -.4 -1.4 +2.1/B NYMnBdI MY 10.61 -.4 -1.3 +2.3/A NewJerseyMnBdA m MJ 11.01 -.5 -1.4 +2.6/B NewJerseyMnBdI MJ 11.05 -.4 -1.2 +2.8/B OhioMnBdA m MO 11.11 -.2 -.9 +1.8/B OhioMnBdI MO 11.07 -.2 -.6 +2.0/A OrgIntermMnBdI SI 9.95 -.2 -1.2 +1.1/B PEMnBdA m MP 10.60 -.2 -1.0 +2.0/B PEMnBdI MP 10.58 -.2 -.8 +2.2/A RlEsttSecA m SR 19.34 -1.1 -1.1 +3.7/C RlEsttSecI SR 19.67 -1.0 -.8 +4.0/B ShrtTrmBdA m CS 9.73 +.2 +.6 +1.1/C ShrtTrmBdI CS 9.74 +.2 +.8 +1.3/B ShrtTrmMnBdI MS 9.95 -.1 +.5 +.6/C SmCpGrOppsI SG 27.52 -13.7 +5.4 +11.3/C SmCpSelA m SB 9.16 -12.5 -.4 +9.1/B SmCpValA m SV 22.92 -11.6 -10.9 +6.3/D SmCpValI SV 23.74 -11.6 -10.7 +6.6/C StrBalAllcA m MA 9.82 -7.7 -7.3 +2.2 StrBalAllcI MA 9.78 -7.8 -7.2 +2.5 StrCnsrvAllcA m CA 10.82 -5.9 -6.8 +1.1 StrGrAllcA m MA 11.90 -9.5 -7.8 +3.7 StrIncI MU 10.08 -.8 -2.1 +2.9/C TNMnBdA m SL 11.35 -.3 -1.3 +1.6/B VirginiaMnBdA m SL 10.76 -.4 -1.4 +1.9/A VirginiaMnBdI SL 10.74 -.4 -1.2 +2.1/A WscnMnBdA m SL 10.35 -.2 +.1 +1.9/AOak AssociatesLiveOakHlthSci SH 20.15 -5.3 +3.8 +6.6/C PinOakEq LB 65.10 -8.3 -1.2 +10.0/C RedOakTechSel ST 26.58 -7.7 +8.2 +20.6/A WhiteOakSelGr LB 89.78 -8.5 +4.7 +12.2/AOak RidgeSmCpGrA m SG 16.40 -12.7 +5.5 +8.1/EOakmarkEqAndIncInv MA 30.52 -6.6 -5.2 +5.5 GlbInv WS 28.48 -13.0 -14.0 +3.7 GlbSelInv WS 16.49 -12.9 -14.6 +3.5 IntlInv FB 22.92 -13.7 -19.8 +2.3 IntlSmCpInv d FQ 14.61 -11.4 -17.6 +1.7 Inv LB 79.32 -11.6 -5.9 +9.1 SelInv LB 40.16 -13.8 -15.9 +3.3OberweisChinaOpps m CH 12.24 -11.4 -23.3 +3.4/E IntlOpps m FR 21.37 -14.6 -16.2 +5.2/C IntlOppsInstl d FR 10.79 -14.2 -15.5 +5.5/C MicroCp m SG 24.99 -15.6 -.5 +15.9/AOld WestburyAllCpCor LB 17.10 -8.5 +2.5 +8.7/D FI CI 10.75 ... -1.3 +.1/E GlbSmMdCpStrat SW 15.71 -11.0 -6.3 +6.3/D LgCpStrats WS 13.87 -8.6 -4.1 +5.6/D MnBd MI 11.64 -.1 -1.0 +.4/E StratOpps IH 7.59 -5.8 -2.9 +3.9/COlsteinAllCpValAdv LB 23.75 -9.2 -3.9 +6.4/E AllCpValC m LB 19.02 -9.3 -4.7 +5.3/EOppenheimerActvAllcA m AL 13.86 -8.7 -6.2 +4.7 ActvAllcC m AL 13.49 -8.8 -6.8 +4.0 ActvAllcR b AL 13.76 -8.7 -6.4 +4.5 CnsrvInvA m CA 9.30 -3.1 -2.6 +3.1 CnsrvInvC m CA 9.14 -3.2 -3.3 +2.4 CptlAprcA m LG 60.45 -10.5 +.8 +8.0 CptlAprcC m LG 45.41 -10.6 +.1 +7.2 CptlAprcR b LG 56.91 -10.5 +.5 +7.7 CptlAprcY LG 65.43 -10.5 +.9 +8.2 CptlIncA m CA 10.01 -2.5 -.9 +3.7 CptlIncC m CA 9.67 -2.6 -1.5 +2.9 CptlIncR b CA 9.86 -2.6 -1.2 +3.5 DevMktsA m EM 37.47 -10.2 -15.3 +4.9 DevMktsC m EM 34.83 -10.3 -15.9 +4.1 DevMktsR b EM 35.94 -10.3 -15.5 +4.6 DevMktsY EM 37.00 -10.3 -15.2 +5.1 DiscvA m SG 82.27 -14.6 +3.5 +11.2 DiscvC m SG 58.90 -14.7 +2.9 +10.4 DiscvMCGrA m MG 20.05 -12.7 +.6 +9.5/C DiscvMCGrC m MG 16.46 -12.8 -.1 +8.7/D DiscvMCGrR b MG 18.74 -12.7 +.4 +9.2/C DiscvR b SG 76.11 -14.7 +3.3 +11.0 DiscvY SG 92.82 -14.6 +3.7 +11.5 DivOppA m LV 22.98 -6.4 -3.0 +7.0/D DivOppC m LV 22.16 -6.4 -3.6 +6.2/E EqIncA m LV 30.75 -8.2 -4.9 +4.9 EqIncC m LV 24.31 -8.3 -5.5 +4.1 EqIncR b LV 29.36 -8.2 -5.1 +4.7 EqInvA m WS 16.99 -11.1 -9.3 +4.8 EqInvC m WS 16.47 -11.1 -9.9 +4.0 EqInvR b WS 16.94 -11.1 -9.5 +4.6 FdmtlAltsA m AM 27.38 -.5 +1.9 +1.2 FdmtlAltsC m AM 24.14 -.6 +1.3 +.5 GlbA m WS 88.31 -13.2 -9.9 +6.3 GlbAllcA m IH 18.41 -6.7 -7.6 +2.8 GlbAllcC m IH 17.52 -6.8 -8.1 +2.0 GlbAllcY IH 18.41 -6.7 -7.4 +3.0 GlbC m WS 80.92 -13.3 -10.5 +5.5 GlbOppsA m SW 61.39 -18.5 -10.0 +18.9 GlbOppsC m SW 53.96 -18.5 -10.6 +18.0 GlbOppsR b SW 58.96 -18.5 -10.2 +18.6 GlbOppsY SW 62.22 -18.5 -9.8 +19.2 GlbR b WS 87.73 -13.2 -10.1 +6.0 GlbStrIncA m MU 3.66 -.9 -3.6 +2.1 GlbStrIncC m MU 3.65 -.9 -4.2 +1.3 GlbStrIncR b MU 3.66 -.9 -3.8 +1.8 GlbStrIncY MU 3.66 -.9 -3.4 +2.3 GlbY WS 88.54 -13.2 -9.7 +6.5 GoldSpecMnralA m SP 13.66 +2.3 -14.7 +8.6 GoldSpecMnralC m SP 12.45 +2.3 -15.2 +7.9 GoldSpecMnralR b SP 13.01 +2.3 -14.9 +8.4 IntlBdA m IB 5.37 -1.3 -6.6 +2.6 IntlBdC m IB 5.35 -1.3 -7.1 +1.9 IntlBdR b IB 5.35 -1.3 -6.9 +2.3 IntlBdY IB 5.36 -1.2 -6.5 +2.9 IntlDiversA m FG 16.13 -11.5 -12.9 +4.2 IntlDiversC m FG 15.60 -11.5 -13.4 +3.4 IntlDiversR b FG 15.91 -11.4 -13.1 +4.0 IntlEqA m FB 19.23 -10.4 -14.9 +3.0 IntlGrA m FG 36.61 -13.0 -16.6 +.4/E IntlGrC m FG 34.56 -13.1 -17.1 -.4/E IntlGrR b FG 35.87 -13.0 -16.8 +.1/E IntlGrY FG 36.45 -13.0 -16.4 +.6/E IntlSmMidCoA m FR 48.48 -11.3 -3.1 +10.5 IntlSmMidCoC m FR 44.41 -11.4 -3.7 +9.7 IntlSmMidCoR b FR 46.25 -11.3 -3.3 +10.2 IntlSmMidCoY FR 48.15 -11.3 -2.9 +10.8 LtdTrmBdA m CS 4.45 ... +.6 +1.3/B LtdTrmBdC m CS 4.44 -.1 ... +.5/D LtdTrmBdY CS 4.47 ... +.9 +1.7/B LtdTrmGvtA m GS 4.31 +.1 +.1 +.4 LtdTrmGvtC m GS 4.30 +.1 -.8 -.5 LtdTrmGvtY GS 4.32 +.2 +.4 +.7 MainStrtAllCpA m LB 17.87 -9.5 -2.2 +7.1 MainStrtAllCpC m LB 16.25 -9.6 -2.9 +6.3 MainStrtAllCpR b LB 17.33 -9.6 -2.5 +6.8 MidCpValA m MV 52.60 -10.2 -8.1 +6.8/C MidCpValC m MV 43.16 -10.2 -8.7 +6.0/C MidCpValR b MV 50.31 -10.2 -8.3 +6.6/C MidCpValY MV 54.02 -10.1 -7.9 +7.1/B MnStrA m LB 51.06 -6.4 +.1 +8.8/D MnStrC m LB 48.13 -6.5 -.5 +8.0/D MnStrMidCpA m MB 25.97 -11.1 -3.7 +7.1 MnStrMidCpC m MB 21.31 -11.1 -4.2 +6.3 MnStrMidCpR b MB 24.58 -11.1 -3.9 +6.8 MnStrMidCpY MB 28.11 -11.0 -3.5 +7.4 MnStrR b LB 50.04 -6.4 -.1 +8.6/D MnStrY LB 50.69 -6.4 +.3 +9.1/D ModInvA m MA 11.83 -6.5 -4.2 +4.4 ModInvC m MA 11.54 -6.5 -4.9 +3.6 ModInvR b MA 11.74 -6.4 -4.4 +4.1 RisingDivsA m LB 19.37 -9.5 -1.0 +6.5 RisingDivsC m LB 16.34 -9.5 -1.6 +5.7 RisingDivsR b LB 19.24 -9.5 -1.2 +6.2 RisingDivsY LB 20.09 -9.5 -.8 +6.7 RlEsttA m SR 24.32 -2.2 -2.0 +2.8 RlEsttC m SR 23.62 -2.2 -2.5 +2.0 RlEsttR b SR 24.19 -2.2 -2.2 +2.5 RlEsttY SR 24.60 -2.2 -1.8 +3.0 SrFltngRtA m BL 8.10 -.2 +3.2 +5.6/A SrFltngRtC m BL 8.11 -.3 +2.6 +4.8/C TotalReturnBdA m CI 6.53 -.5 -2.2 +1.2 TotalReturnBdC m CI 6.54 -.4 -2.8 +.5 TotalReturnBdR b CI 6.53 -.4 -2.4 +.9 TotalReturnBdY CI 6.50 -.5 -2.0 +1.5 ValA m LV 35.39 -8.0 -4.2 +6.7/D ValC m LV 33.74 -8.0 -4.7 +5.9/E ValY LV 36.20 -7.9 -4.0 +6.9/DOppenheimer RochesteAMTFreeMnsA m HM 7.03 -1.2 +6.7 +5.5/A AMTFreeMnsC m HM 6.98 -1.1 +6.0 +4.8/A AMTFreeNYMnsA m MY 11.11 -.9 +5.4 +4.1/A AMTFreeNYMnsC m MY 11.12 -1.0 +4.8 +3.3/A CAMnA m MC 8.39 -.5 +5.6 +5.0/A CAMnC m MC 8.35 -.7 +4.9 +4.2/A HYMnA m HM 7.28 -1.0 +8.5 +7.3/A HYMnC m HM 7.24 -1.2 +7.8 +6.5/A LtdTrmCAMnA m SS 3.15 -.4 +5.5 +2.4/A LtdTrmCAMnC m SS 3.14 -.5 +5.2 +1.6/A LtdTrmNYMnA m SS 2.94 -.1 +9.0 +2.4/A LtdTrmNYMnC m SS 2.92 -.2 +8.4 +1.5/A MnsA m MY 15.41 -.7 +8.7 +6.4/A MnsC m MY 15.37 -.8 +8.1 +5.5/A MnsY MY 15.41 -.8 +8.9 +6.6/A NewJerseyMnA m MJ 9.25 -.5 +13.5 +3.5/A NewJerseyMnC m MJ 9.26 -.7 +12.9 +2.7/B PennsylvaniaMnA m MP 10.42 -.6 +10.3 +4.7/A PennsylvaniaMnC m MP 10.40 -.6 +9.7 +4.0/A ShrtDurHYMuniA m HM 4.41 -.2 +12.3 +2.8/D ShrtDurHYMuniC m HM 4.38 -.5 +11.4 +2.0/EOppenheimer SteelPatMLPAlphaA m LP 7.13 -6.1 -5.2 -2.5/D MLPAlphaC m LP 6.69 -6.3 -5.8 -3.2/E MLPAlphaPlusA m LP 5.69 -8.3 -8.5 -4.4/E MLPAlphaPlusC m LP 5.35 -8.5 -9.0 -5.1/E MLPAlphaPlusY LP 5.83 -8.4 -8.3 -4.1/E MLPAlphaY LP 7.34 -6.2 -5.1 -2.3/D MLPIncA m LP 5.89 -2.2 +.7 -1.5/C MLPIncCs m LP 5.47 -2.4 +.1 -2.2/D MLPIncY LP 6.07 -2.3 +.8 -1.3/C MLPSel40A m LP 7.72 -3.6 -1.7 +.3/A MLPSel40C m LP 7.27 -3.7 -2.3 -.4/B MLPSel40I LP 8.01 -3.6 -1.6 +.7/A MLPSel40Y LP 7.98 -3.6 -1.6 +.6/AOptimumFxdIncC m CI 9.19 -.3 -2.9 +.4/E FxdIncInstl CI 9.25 -.2 -2.0 +1.4/B IntlInstl FB 13.07 -8.9 -10.1 +6.0/A LgCpGrC m LG 14.92 -8.4 +4.5 +11.3/C LgCpGrInstl LG 18.95 -8.3 +5.4 +12.4/B LgCpValC m LV 15.36 -7.0 -4.9 +5.4/E LgCpValInstl LV 15.68 -6.9 -4.1 +6.4/E SmMidCpGrIns SG 16.88 -14.1 +6.0 +11.2/C SmMidCpValIns SV 13.57 -10.9 -8.4 +4.0/EOsterweisOsterweis LB 19.32 -6.9 -2.1 +5.4/E StrInc HY 11.16 -.8 +1.5 +5.2/CPGIM InvestmentsBalancedA m MA 15.49 -6.4 -2.4 +5.8 BalancedZ MA 15.60 -6.4 -2.2 +6.1 CAMuniIncA m MC 10.28 -.3 -.8 +1.8/D CoreBondZ CI 9.51 -.4 -2.2 +1.3 GlbRlEstA m GR 23.17 -3.3 -2.8 +1.9/D GlbRlEstC m GR 22.67 -3.3 -3.1 +1.3/D GlbRlEstZ GR 23.28 -3.2 -2.4 +2.3/C GlbTtlRetA m IB 6.37 -.8 -4.5 +2.9/A GovrnIncA m GI 9.15 -.1 -2.1 +.1 GovrnIncZ GI 9.13 -.1 -1.9 +.3 HighYieldA m HY 5.33 -1.2 +1.5 +6.2 HighYieldB m HY 5.33 -1.1 +1.3 +5.8 HighYieldC m HY 5.33 -1.1 +1.1 +5.5 HighYieldZ HY 5.35 -1.0 +1.9 +6.6 Jen20/20FocA m LG 14.93 -8.7 +2.3 +10.2/D Jen20/20FocC m LG 10.49 -8.7 +1.7 +9.5/E Jen20/20FocZ LG 16.59 -8.7 +2.5 +10.6/D JenEqIncC m LB 14.76 -7.6 -1.8 +4.8/E JenEqOppA m LB 18.57 -10.2 -4.5 +7.7/E JenFinSerA m SF 13.56 -11.8 -5.5 +4.8/D JenHealSciA m SH 47.56 -11.6 +6.1 +7.8/B JenHealSciC m SH 36.21 -11.7 +5.6 +7.1/C JenHealSciZ SH 52.42 -11.6 +6.4 +8.2/B JenMidCapGrA m MG 34.17 -10.2 -3.1 +6.9/E JenMidCapGrC m MG 26.47 -10.3 -3.6 +6.2/E JenMidCapGrZ MG 36.94 -10.2 -2.9 +7.2/E JenNatResA m SN 33.27 -14.3 -14.6 +.6/D JenSmlComA m SG 23.54 -12.8 -5.6 +7.8/E JenSmlComC m SG 12.95 -12.8 -6.1 +7.0/E JenSmlComZ SG 25.39 -12.7 -5.4 +8.1/E JenUtlA m SU 14.14 ... +2.0 +8.7/C JenUtlC m SU 14.08 -.1 +1.4 +7.9/C JenUtlZ SU 14.15 -.1 +2.2 +9.0/B JenniFocGrA m LG 14.22 -10.6 +8.7 +13.1/B JenniFocGrC m LG 11.43 -10.7 +8.1 +12.3/B JennisonBldA m LG 20.94 -10.0 +.5 +8.9/E JennisonDivGrA m LG 13.14 -8.4 +6.3 +11.8/C JennisonDivGrC m LG 10.94 -8.4 +5.7 +11.0/D JennisonGrA m LG 38.39 -9.9 +6.0 +12.9/B JennisonGrC m LG 30.79 -9.9 +5.4 +12.1/C JennisonGrZ LG 41.38 -9.8 +6.3 +13.2/B JennisonValA m LV 19.58 -7.2 -3.5 +6.5/D MuniHiIncA m HM 9.99 -.6 -.1 +3.2/C MuniHiIncC m HM 9.99 -.6 -.7 +2.5/E NationalMuniA m MI 14.33 -.4 -1.0 +1.7/B QMADefEqA m LB 14.75 -5.3 -.3 +7.6/E QMAIntlEqA m FV 6.91 -9.2 -13.3 +2.7/B QMALrgCaCoEqA m LB 16.69 -7.8 +.4 +10.6/B QMAMidCapValC m MV 17.11 -9.6 -11.1 +4.3/E QMASmCpValZ SV 18.37 -11.6 -9.1 +7.4/C QMAStockIdxI LB 53.43 -7.1 +2.6 +11.3/A QMAStockIdxZ LB 53.41 -7.1 +2.6 +11.2/A ShTerCorBdA m CS 10.69 ... -.4 +1.1/C TtlRetBdA m CI 13.89 -.1 -2.7 +2.1/A TtlRetBdC m CI 13.88 -.2 -3.2 +1.4/C TtlRetBdZ CI 13.84 -.1 -2.5 +2.4/APIA Mutual FundsShrtTrmSecAdv UB 9.99 +.1 +1.0 +1.0/DPIMCOAlAstA m TV 11.35 -2.3 -4.9 +5.3 AlAstAdmin b TV 11.36 -2.3 -4.8 +5.5 AlAstAllAthA m TV 8.27 -.7 -6.0 +4.1 AlAstAllAthC m TV 8.26 -.8 -6.5 +3.4 AlAstAllAthI2 TV 8.27 -.7 -5.8 +4.5 AlAstAllAthIns TV 8.27 -.7 -5.6 +4.7 AlAstC m TV 11.28 -2.3 -5.5 +4.5 AlAstI2 TV 11.36 -2.3 -4.7 +5.7 AlAstInstl TV 11.34 -2.3 -4.5 +5.8 AlAstR b TV 11.27 -2.3 -5.0 +5.1 CAIntermMnBdIns MF 9.52 -.3 -.7 +1.5/C CAShrtDrMnIncIn SS 9.78 -.1 +.5 +.7/B CmdPlsStrA m BB 5.99 -2.1 +6.3 +6.6 CmdPlsStrI2 BB 6.05 -2.3 +6.5 +6.9 CmdPlsStrIs BB 6.08 -2.3 +6.5 +7.0 CmdtyRlRtStrA m BB 6.14 -.6 -3.7 ... CmdtyRlRtStrAdm b BB 6.17 -.6 -3.4 +.2 CmdtyRlRtStrC m BB 5.81 -.7 -4.2 -.7 CmdtyRlRtStrI2 BB 6.28 -.6 -3.3 +.3 CmdtyRlRtStrIns BB 6.30 -.5 -3.1 +.4 CreditOppsBdI XS 9.93 -.5 +.3 +4.5/B CreditOppsBdI-2 XS 9.89 -.5 +.2 +4.3/B DivandIncA m IH 11.11 -6.2 -5.2 +4.0/B DivandIncC m IH 11.06 -6.3 -5.7 +3.3/D DiversIncA m MU 10.52 -.5 -.9 +5.1 DiversIncC m MU 10.52 -.6 -1.5 +4.3 DiversIncI2 MU 10.52 -.5 -.6 +5.4 DiversIncInstl MU 10.52 -.5 -.6 +5.5 DynamicBdA m NT 10.77 +.6 +1.9 +4.5/A DynamicBdC m NT 10.77 +.6 +1.3 +3.6/B DynamicBdI NT 10.77 +.7 +2.3 +4.9/A DynamicBdI-2 NT 10.77 +.6 +2.2 +4.8/A EMBdA m EB 9.79 -1.0 -4.9 +5.1/A EMBdI2 EB 9.79 -.9 -4.7 +5.3/A EMBdInstl EB 9.79 -.9 -4.6 +5.4/A EMCcy&S/TInmtI CR 8.60 -.2 -5.9 +2.8/A EMCorpBdInstl EB 10.28 +.4 -.6 +5.9/A EMFullSpcBdIns EB 6.99 -.1 -6.5 +4.0/C EmergLclBdA m XP 6.47 -.2 -10.1 +2.6/C EmergLclBdI2 XP 6.47 -.1 -9.9 +2.9/C EmergLclBdInstl XP 6.47 -.1 -9.9 +3.0/B EqSLSA m LO 11.81 -1.6 +1.9 +4.2 EqSLSC m LO 11.29 -1.7 +1.4 +3.4 EqSLSI2 LO 12.00 -1.6 +2.2 +4.4 EqSLSInstl LO 12.09 -1.6 +2.3 +4.6 ExtendedDrInstl GL 6.90 -3.0 -11.6 +.1 GNMA&GovtSecA m GI 10.61 -.3 -1.8 +.3/B GNMA&GovtSecI GI 10.61 -.3 -1.5 +.7/A GNMA&GovtSecI-2 GI 10.61 -.3 -1.6 +.6/A GlBdOppsUSDHA m IB 10.09 -.1 -.3 +2.9/B GlBdOppsUSDHI IB 10.09 -.1 ... +3.2/A GlBdOppsUSDHI-2 IB 10.09 -.1 -.1 +3.1/A GlBdOppsUnhAdm b IB 9.12 -1.3 -3.2 +2.7/B GlBdOppsUnhI IB 9.12 -1.3 -3.0 +2.9/A GlbAdvtStrBdIns IB 10.52 +.1 -.8 +3.9 GlbMltAsstA m IH 11.96 -5.0 -3.8 +3.7 GlbMltAsstC m IH 11.63 -5.1 -4.4 +3.0 GlbMltAsstI2 IH 12.05 -5.0 -3.6 +4.1 GlbMltAsstInstl IH 12.07 -5.0 -3.5 +4.2 HYA m HY 8.59 -1.3 -.2 +4.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, October 26, 2018

PAGE 53

HYAdmin b HY 8.59 -1.3 -.1 +4.9/C HYC m HY 8.59 -1.4 -.8 +4.0/E HYI2 HY 8.59 -1.3 ... +5.1/C HYInstl HY 8.59 -1.3 +.1 +5.2/C HYMnBdA m HM 8.93 -.7 +1.4 +4.9/A HYMnBdC m HM 8.93 -.8 +.8 +4.1/B HYMnBdI2 HM 8.93 -.7 +1.5 +5.1/A HYMnBdInstl HM 8.93 -.7 +1.6 +5.2/A HYSpectrumA m HY 9.63 -1.3 +.7 +6.1/A HYSpectrumI2 HY 9.63 -1.3 +.9 +6.4/A HYSpectrumInstl HY 9.63 -1.3 +1.0 +6.5/A IBdUSDHA m IB 10.74 +.3 +1.7 +3.7/A IBdUSDHC m IB 10.74 +.2 +1.1 +2.9/B IBdUSDHI IB 10.74 +.3 +2.0 +4.1/A IBdUSDHI-2 IB 10.74 +.3 +2.0 +4.0/A IBdUnhA m IB 9.55 -2.0 -4.0 +2.4/B IBdUnhAdm b IB 9.55 -2.0 -3.9 +2.6/B IBdUnhI IB 9.55 -2.0 -3.7 +2.9/B IBdUnhI-2 IB 9.55 -2.1 -3.8 +2.7/B IncA m MU 11.85 +.3 -.5 +4.9 IncAdmin b MU 11.85 +.3 -.3 +5.1 IncC m MU 11.85 +.2 -1.1 +4.1 IncI2 MU 11.85 +.3 -.2 +5.2 IncInstl MU 11.85 +.3 -.1 +5.3 IncR b MU 11.85 +.2 -.7 +4.7 InRspMlAstIns XY 8.27 -.5 -1.8 +4.1 InvtGrdCdtBdA m TW 9.94 -.5 -3.0 +3.1/B InvtGrdCdtBdAdm b TW 9.94 -.5 -2.9 +3.2/B InvtGrdCdtBdC m TW 9.94 -.6 -3.6 +2.3/D InvtGrdCdtBdI TW 9.94 -.5 -2.7 +3.5/A InvtGrdCdtBdI-2 TW 9.94 -.5 -2.7 +3.4/B L/TCreditBdI CL 11.02 -1.6 -7.0 +4.8 L/TCreditBdI-2 CL 11.02 -1.7 -7.1 +4.7 L/TRealRetI IP 7.74 -3.3 -7.0 +2.1 LngDrTtlRetIns CL 9.96 -1.7 -6.5 +3.3 LngTrmUSGvtA m GL 5.64 -1.7 -8.2 -.3/D LngTrmUSGvtI2 GL 5.64 -1.7 -8.0 -.1/C LngTrmUSGvtIns GL 5.64 -1.7 -7.9 .../A LowDrA m CS 9.72 +.3 -.1 +.9/C LowDrAdmin b CS 9.72 +.3 -.1 +1.0/C LowDrC m CS 9.72 +.3 -.4 +.6/D LowDrI2 CS 9.72 +.4 +.1 +1.2/C LowDrIIInstl CS 9.59 -.1 ... +1.2/B LowDrInstl CS 9.72 +.4 +.1 +1.3/B LowDrR b CS 9.72 +.3 -.3 +.7/D LowDurESGIns CS 9.41 ... ... +1.0/C LowDurIncA m CS 8.49 +.2 +1.3 +5.4/A LowDurIncC m CS 8.49 +.2 +1.1 +5.0/A LowDurIncI2 CS 8.49 +.3 +1.5 +5.7/A LowDurIncInstl CS 8.49 +.3 +1.6 +5.8/A MnBdA m ML 9.61 -.4 -.1 +3.0/A MnBdC m ML 9.61 -.5 -.5 +2.5/B MnBdI2 ML 9.61 -.4 +.1 +3.2/A MnBdInstl ML 9.61 -.4 +.2 +3.3/A ModDrInstl CI 9.97 +.8 -.2 +1.5 MortgOpps&BdI NT 10.96 +.3 +1.6 +3.9 MrtgBckdScIns CI 10.19 -.1 -.7 +2.0/A NYMnBdA m MN 10.95 -.4 -.5 +2.1/A NYMnBdInstl MN 10.95 -.4 -.3 +2.5/A RAEFdmAdPLUSIns NE 10.19 +.8 +.8 +2.4 RAEPLUSA m LV 7.26 -8.2 -.3 +11.4 RAEPLUSC m LV 6.70 -8.3 -.9 +10.5 RAEPLUSEMGI EM 9.42 -6.4 -13.4 +11.0 RAEPLUSI LV 7.63 -8.2 ... +11.8 RAEPLUSI-2 LV 7.57 -8.2 -.1 +11.7 RAEPLUSII FV 7.89 -9.0 -10.6 +6.5 RAEPLUSSmallI SV 11.45 -10.2 -1.0 +12.7/A RlEstRlRtStrA m SR 7.44 -2.6 -2.8 +3.0 RlEstRlRtStrIns SR 8.25 -2.6 -2.5 +3.4 RlRetA m IP 10.54 -1.4 -2.8 +1.1/C RlRetAdmin b IP 10.54 -1.3 -2.7 +1.2/B RlRetC m IP 10.54 -1.4 -3.2 +.6/E RlRetI2 IP 10.54 -1.3 -2.6 +1.4/B RlRetInstl IP 10.54 -1.3 -2.5 +1.5/B RlRetR b IP 10.54 -1.4 -3.0 +.8/D ShrtAsstInvmIns UB 10.05 +.1 +1.9 +1.9/A ShrtDrMnIncA m MS 8.31 ... +.2 +.5/D ShrtDrMnIncIns MS 8.31 ... +.6 +.9/B ShrtTrmA m UB 9.89 +.1 +1.8 +2.2/A ShrtTrmAdm b UB 9.89 +.1 +1.8 +2.2/A ShrtTrmC m UB 9.89 +.1 +1.6 +1.9/A ShrtTrmI2 UB 9.89 +.1 +1.9 +2.4/A ShrtTrmIns UB 9.89 +.1 +2.0 +2.5/A ShrtTrmR b UB 9.89 +.1 +1.6 +2.0/A SrFltngRtA m BL 9.88 +.1 +2.9 +3.9/D SrFltngRtC m BL 9.88 +.1 +2.3 +3.2/E SrFltngRtIns d BL 9.88 +.2 +3.1 +4.3/D StkPlsShrtIns BM 8.48 +9.8 +1.2 -6.6 StksPLUSA m LB 10.68 -7.2 +1.9 +11.1/A StksPLUSAbRtA m LB 10.71 -7.2 +2.2 +12.6/A StksPLUSAbRtC m LB 9.75 -7.2 +1.7 +11.7/A StksPLUSAbRtI2 LB 10.77 -7.2 +2.5 +12.9/A StksPLUSAbRtIns LB 10.90 -7.2 +2.5 +13.0/A StksPLUSC m LB 10.13 -7.2 +1.4 +10.6/B StksPLUSIUHdIns FB 5.98 -9.5 -10.2 +4.7 StksPLUSIUSDHA m FB 7.53 -7.5 -5.1 +6.1 StksPLUSIUSDHC m FB 6.93 -7.6 -5.6 +5.3 StksPLUSIUSDHI2 FB 7.86 -7.5 -4.9 +6.5 StksPLUSIUSDHIn FB 7.93 -7.4 -4.8 +6.5 StksPLUSIns LB 11.50 -7.2 +2.2 +11.6/A StksPLUSLngDrIn XM 6.58 -10.2 -7.1 +12.9 StksPLUSSmA m SB 9.80 -13.8 -3.7 +11.2 StksPLUSSmC m SB 9.03 -13.9 -4.3 +10.3 StksPLUSSmI2 SB 9.94 -13.9 -3.5 +11.5 StksPLUSSmIns SB 10.02 -13.8 -3.4 +11.6 StrategicBdI NT 10.62 +.4 +3.3 +5.9/A TotRetESGI2 CI 8.77 -.1 -2.1 +1.4/B TotRetESGIns CI 8.77 -.1 -2.0 +1.5/B TtlRetA m CI 9.88 +.4 -2.0 +1.4/B TtlRetAdm b CI 9.88 +.4 -1.9 +1.5/B TtlRetC m CI 9.88 +.3 -2.6 +.6/D TtlRetI2 CI 9.88 +.4 -1.8 +1.6/B TtlRetIIIns CI 9.30 -.2 -1.7 +2.0/A TtlRetIVIns CI 10.08 +.1 -1.9 +1.7 TtlRetIns CI 9.88 +.4 -1.7 +1.8/B TtlRetR b CI 9.88 +.4 -2.3 +1.1/CPNCCorFI b CI 16.33 -.5 -2.6 +.8/D DiversEq b LB 25.94 -9.0 -5.1 +5.9/E IntermBdI CI 10.54 -.1 -1.2 +.6/D IntlEqA m FG 22.03 -11.0 -9.1 +5.7/B IntlEqIns FG 22.26 -11.0 -8.9 +6.0/A MltFctrLgCpGrI LG 38.12 -9.9 +.3 +9.8/D MltFctrLgCpValI LV 23.24 -9.3 -8.4 +3.7/E SmCpI SG 22.87 -13.2 -4.5 +3.6/E TtlRetAdvtgIns CI 10.28 -.4 -2.5 +1.1/C TxExLtdMatBdIns MS 10.12 -.1 -.3 +.4/D UltraShrtBdI UB 9.88 +.2 +1.2 +.9/EPRIMECAP OdysseyAgrsGr MG 44.58 -14.3 +.6 +15.9/A Gr LG 38.27 -12.4 +2.7 +14.7/A Stk LB 31.57 -9.0 -1.1 +11.6/APacic CapitalTxFrSecY MI 9.89 -.2 -.9 +1.3/D TxFrShrtIntrScY MS 9.92 -.1 -.1 +.4/DPacic FundsOptmzAgrsGrA m XM 16.27 -9.7 -5.1 +6.4 OptmzAgrsGrC m XM 15.78 -9.8 -5.7 +5.6 OptmzCnsrA m XY 10.94 -2.8 -3.4 +2.6 OptmzCnsrC m XY 10.66 -2.9 -4.0 +1.8 OptmzGrA m AL 14.81 -8.5 -5.1 +5.4 OptmzGrB m AL 14.52 -8.6 -5.7 +4.6 OptmzGrC m AL 14.48 -8.5 -5.7 +4.6 OptmzModA m MA 13.71 -6.8 -4.7 +4.5 OptmzModB m MA 13.47 -6.8 -5.2 +3.7 OptmzModC m MA 13.44 -6.9 -5.2 +3.7 OptmzModCnsrA m CA 12.15 -4.6 -4.2 +3.4 OptmzModCnsrC m CA 11.87 -4.6 -4.7 +2.7ParadigmVal d SB 50.33 -10.4 +2.8 +10.7/AParametricEmMktsInstl EM 13.43 -6.7 -14.9 +3.8 EmMktsInv b EM 13.36 -6.6 -15.0 +3.5 TxMgEMktIs EM 44.78 -6.6 -14.4 +3.9ParnassusCorEqInv LB 44.26 -5.2 +4.6 +9.5/C FI CI 15.83 -.3 -2.3 +.8/D Parnassus LB 46.55 -7.0 -3.6 +6.9/EPaxBalIndvInv b MA 21.96 -5.6 -1.4 +5.5/C ESGBtQlIndvInv b LB 19.72 -6.5 +.9 +9.2/C HYBdIndvInv b HY 6.50 -1.4 -.2 +4.7/DPaydenCAMnInc MF 10.01 -.4 -.9 +1.8/A CorBdInv CI 10.24 -.4 -2.1 +2.0/A EmMktsBdInv EB 12.82 -1.4 -6.1 +4.8/B EqInc LV 16.13 -5.7 -1.0 +9.3/B GNMAInv GI 8.98 -.4 -2.1 +.2/B GlbFI IB 8.90 -.3 -1.0 +2.2/B GlbLowDr IB 9.90 ... +.5 +1.2/D HiIncInv HY 6.29 -1.3 +.3 +4.8/C LowDr CS 9.92 ... +.5 +1.2/C LtdMat UB 9.46 +.1 +1.7 +1.5/BPear TreePlrsFgnVlInstl FV 20.04 -10.7 -9.4 +5.1/A PlrsFgnVlOrd b FV 20.03 -10.7 -9.7 +4.8/A PlrsSmCpOrd b SB 25.78 -10.0 -1.2 +7.9/C PnAgrEMOrdinary b EM 19.39 -7.2 -16.4 +.5 QualOrd b LB 20.48 -5.1 +6.3 +13.6/APerformanceMnBdInstl d MI 23.42 -.4 -1.8 +2.4/A StrBd d MU 22.02 -.1 +.6 +4.4/APermanentI CA 39.24 -4.1 -4.7 +3.5/DPerrittMicroCpOppsInv d SB 27.92 -11.0 -6.9 +7.2/D UltraMicroCp d SB 15.51 -8.2 -10.2 +8.8/CPioneerA m LB 29.48 -6.6 +3.0 +11.1/A AMTFreeMnA m ML 14.00 -.7 -2.1 +1.9/D AMTFreeMnY ML 13.96 -.7 -1.9 +2.1/C BalA m MA 9.23 -5.4 -1.8 +5.8/B BdA m CI 9.33 -.4 -1.9 +1.8/B BdC m CI 9.22 -.5 -2.5 +1.0/C BdY CI 9.24 -.4 -1.7 +2.1/A CorEqA m LB 20.23 -9.0 -1.7 +9.3/C DiscpGrA m LG 18.05 -9.0 -.8 +8.6/E DiscpGrY LG 18.46 -9.0 -.7 +8.8/E DiscpValA m LV 14.72 -9.7 -7.5 +7.5/D DiscpValY LV 14.82 -9.6 -7.3 +7.9/C EqIncA m LV 33.85 -7.7 -4.2 +9.0/B EqIncC m LV 33.27 -7.7 -4.8 +8.2/C EqIncR b LV 34.43 -7.8 -4.6 +8.5/B GlbHYA m HY 8.56 -.9 -1.8 +5.2/C GlbHYC m HY 8.53 -1.0 -2.5 +4.5/D GlbHYY HY 8.40 -1.0 -1.7 +5.4/B HYA m HY 9.40 -1.3 ... +5.5/B HYY HY 9.41 -1.3 +.3 +5.8/B HiIncMnA m HM 7.24 -.6 +3.1 +4.9/A HiIncMnC m HM 7.25 -.5 +2.6 +4.1/B IntlEqA m FB 21.57 -11.3 -12.5 +2.5/C MidCpValA m MV 22.23 -10.9 -12.0 +3.8/E R b LB 29.60 -6.7 +2.7 +10.6/B RlEsttA m SR 23.46 -2.2 -2.9 +2.3/E SelMidCpGrA m MG 42.57 -12.6 +1.4 +10.8/B SelMidCpGrY MG 46.07 -12.6 +1.6 +11.0/B ShrtTrmIncY CS 9.36 +.2 +1.1 +1.5/B SolusBalA m IH 11.46 -6.3 -6.3 +1.8/E SolusBalC m IH 10.49 -6.3 -6.8 +1.0/E StrIncA m MU 10.30 -.7 -2.4 +2.8/C StrIncC m MU 10.08 -.8 -2.8 +2.1/D StrIncR b MU 10.47 -.7 -2.6 +2.5/D StrIncY MU 10.30 -.7 -2.1 +3.2/C Y LB 29.85 -6.7 +3.2 +11.4/APolarisGlbVal d WS 25.68 -8.5 -7.3 +7.2/BPraxisGenesisBalA m MA 13.35 -5.3 -2.2 +4.9/D GenesisGrA m AL 14.76 -7.0 -2.2 +6.1/C GrIdxA m LG 24.77 -7.5 +7.5 +12.9/B ImpactBdA m CI 9.99 -.2 -2.2 +.7/DPrincipalCAMnA m MF 10.13 -.7 -1.9 +2.2 CorPlusBdA m CI 10.40 -.7 -2.9 +1.2 CorPlusBdIns CI 10.39 -.6 -2.5 +1.6 CorPlusBdJ m CI 10.47 -.7 -2.8 +1.2 CptlAprcA m LB 61.62 -9.2 +.1 +9.3 CptlAprcC m LB 47.70 -9.3 -.6 +8.4 DiversIntlA m FB 11.99 -12.0 -14.3 +2.0 DiversIntlIns FB 11.96 -11.9 -14.0 +2.6 DiversIntlJ m FB 11.86 -12.0 -14.2 +2.2 EqIncA m LV 30.36 -8.7 -2.0 +9.8 EqIncC m LV 29.57 -8.7 -2.6 +9.0 GvtHiQualBdA m GI 9.96 -.3 -1.8 ... HYA m HY 7.14 -1.3 -.5 +5.6 HYC m HY 7.21 -1.5 -1.1 +4.8 HYIIns HY 9.52 -1.1 +.9 +5.3 IncA m CI 9.21 -.4 -1.1 +2.0 InProtIns IP 8.36 -1.2 -2.0 +1.1 IntlEMA m EM 23.73 -10.4 -20.8 +3.5 IntlEMJ m EM 22.86 -10.3 -20.7 +3.6 IntlIIns FG 13.81 -12.8 -19.3 +1.2 LCpSP500IdxA m LB 17.62 -8.9 +.5 +10.3 LCpSP500IdxIs LB 17.64 -8.9 +.7 +10.6 LCpSP500IdxJ m LB 17.45 -8.9 +.6 +10.4 LfTm2010Ins TA 13.19 -3.9 -2.5 +3.9 LfTm2010J m TA 13.13 -4.0 -2.7 +3.7 LfTm2020A m TE 13.78 -6.1 -3.8 +4.4 LfTm2020Ins TE 13.72 -6.0 -3.5 +4.8 LfTm2020J m TE 13.64 -6.0 -3.6 +4.6 LfTm2030A m TH 14.10 -7.8 -4.7 +5.1 LfTm2030Ins TH 14.09 -7.8 -4.4 +5.5 LfTm2030J m TH 14.04 -7.8 -4.5 +5.3 LfTm2040A m TJ 14.74 -8.8 -4.5 +5.7 LfTm2040Ins TJ 15.03 -8.8 -4.3 +6.1 LfTm2040J m TJ 14.90 -8.8 -4.3 +5.9 LfTm2050Ins TN 14.95 -9.6 -4.6 +6.4 LfTm2050J m TN 14.53 -9.6 -4.7 +6.1 LfTmStrIncIns RI 12.06 -3.1 -2.3 +3.1 LfTmStrIncJ m RI 11.99 -3.2 -2.5 +2.9 LgCpGrA m LG 8.97 -13.3 -.6 +8.0 LgCpGrIIns LG 15.10 -10.5 +7.2 +13.3 LgCpGrIJ m LG 12.48 -10.5 +7.0 +13.0 LgCpGrJ m LG 8.28 -13.2 -.4 +8.2 LgCpValA m LV 6.86 -3.8 -1.1 +7.6 LgCpValIIIIns LV 16.73 -8.0 -1.2 +8.5 LgCpValIIIJ m LV 16.48 -8.0 -1.4 +8.2 LgCpValJ m LV 6.58 -3.9 -1.2 +7.7 MdCpA m MG 25.45 -11.5 -4.7 +9.0 MdCpGrIIIIns MG 11.17 -13.1 +.4 +8.9 MdCpGrJ m MG 6.96 -13.5 -.1 +8.9 MdCpJ m MG 24.54 -11.5 -4.6 +9.1 MdCpSP400IdxJ m MB 19.77 -11.9 -5.1 +8.7 MdCpValIIIJ m MV 16.83 -11.3 -13.0 +3.2 MdCpValIIns MV 14.36 -9.7 -4.7 +6.9 PrefSecIns RR 9.82 -1.1 -1.8 +4.2 RlEsttSecA m SR 23.21 -2.1 -.9 +4.6 RlEsttSecIns SR 23.23 -2.1 -.6 +5.0 RlEsttSecJ m SR 22.53 -2.1 -.8 +4.7 SAMgBA m MA 15.32 -6.1 -3.2 +5.0 SAMgBC m MA 15.08 -6.2 -3.9 +4.2 SAMgCnsBA m CA 11.78 -4.2 -2.7 +4.0 SAMgCnsBC m CA 11.66 -4.2 -3.2 +3.2 SAMgCnsGA m AL 17.47 -8.0 -4.1 +6.1 SAMgCnsGC m AL 16.18 -8.1 -4.7 +5.3 SAMgmtFlxIncA m XY 12.08 -2.5 -1.7 +3.4 SAMgmtFlxIncC m XY 11.95 -2.6 -2.4 +2.6 SAMgmtStrGrA m XM 19.43 -9.3 -5.6 +6.0 SAMgmtStrGrC m XM 17.64 -9.4 -6.2 +5.2 ShrtTrmIncA m CS 12.02 +.1 +.5 +1.3 SmCpA m SB 21.92 -14.7 -3.9 +7.1 SmCpGrIIns SG 13.80 -15.1 +1.9 +12.4 SmCpGrIJ m SG 10.19 -15.2 +1.6 +12.0 SmCpIns SB 23.53 -14.7 -3.7 +7.5 SmCpJ m SB 21.01 -14.7 -3.8 +7.3 SmCpSP600IdxIns SB 26.83 -13.6 -.8 +11.3 SmCpSP600IdxJ m SB 25.43 -13.6 -1.0 +11.1 SmCpValIIIns SV 11.78 -12.8 -7.2 +6.5 TxExBdA m MI 6.97 -.6 -1.2 +2.0ProFundsBtchUltrSctInv LE 56.52 -18.0 -9.5 -.2/E BullInv LE 123.28 -9.1 -.6 +8.7 IntUltraSectInv LE 81.90 -17.0 +18.7 +27.1/A NASDAQ100Inv LG 69.14 -10.1 +5.4 +12.7 RlEsttUltSctInv LE 43.32 -2.1 -2.9 +5.2/D UltBullInv LE 57.41 -17.6 -3.6 +17.1 UltMidCpInv LE 38.93 -22.9 -14.0 +13.3 UltNASDAQ100Inv LE 66.43 -20.0 +6.8 +24.5 UltSmCpInv LE 54.86 -26.4 -11.9 +13.3ProspectorOpp m MB 20.76 -7.7 -.4 +9.1/BProvident TrustTrustStr LG 15.34 -7.1 +4.1 +12.0/CPutnamAMTFreeMnA m ML 14.69 -.3 -1.2 +1.8/D CATxExIncA m MC 7.88 -.4 -1.4 +2.0/C CnvrtSecA m CV 25.06 -7.0 -.3 +6.5/C CnvrtSecY CV 25.04 -7.0 -.2 +6.7/C CptlSpectrumA m AL 29.84 -10.5 -13.0 -3.2/E CptlSpectrumC m AL 28.22 -10.5 -13.5 -3.9/E CptlSpectrumY AL 30.24 -10.5 -12.8 -2.9/E DiversIncA m NT 6.88 -.8 +1.7 +4.3/A DiversIncC m NT 6.74 -.9 +1.0 +3.4/B DiversIncM m NT 6.74 -.8 +1.6 +4.0/B DynAstAlcBalA m MA 14.74 -5.8 -2.5 +5.6/C DynAstAlcBalB m MA 14.67 -5.8 -3.1 +4.8/D DynAstAlcBalC m MA 14.32 -5.9 -3.1 +4.8/D DynAstAlcBalY MA 14.77 -5.8 -2.3 +5.9/B DynAstAlcCnsrA m TV 10.45 -3.4 -3.0 +3.2/D DynAstAlcCnsrY TV 10.49 -3.3 -2.8 +3.4/C DynAstAlcGrA m AL 16.42 -7.6 -3.6 +6.9/B DynAstAlcGrB m AL 15.97 -7.6 -4.2 +6.1/C DynAstAlcGrC m AL 15.33 -7.7 -4.2 +6.1/C DynAstAlcGrY AL 16.63 -7.6 -3.4 +7.1/B EqIncA m LV 23.94 -8.1 -1.5 +8.8/B EqIncB m LV 23.65 -8.2 -2.1 +8.0/C EqIncC m LV 23.65 -8.2 -2.1 +8.0/C EqIncM m LV 23.62 -8.2 -1.9 +8.3/C EqIncY LV 23.95 -8.1 -1.3 +9.1/B EqSpectrumA m MB 36.01 -10.8 -5.1 +.6/E EqSpectrumC m MB 33.64 -10.9 -5.7 -.2/E EqSpectrumY MB 36.72 -10.8 -4.9 +.8/E EuropeEqA m ES 23.83 -12.0 -13.2 -1.7/E FixIncAbReA m NT 9.73 -.4 +2.3 +3.1/C FixIncAbReC m NT 9.70 -.5 +1.7 +2.4/D FixIncAbReY NT 9.74 -.4 +2.6 +3.4/B FltngRtIncA m BL 8.56 ... +3.2 +4.1/D FltngRtIncC m BL 8.55 ... +2.4 +3.4/E GlbEqA m WS 14.59 -10.7 -7.4 +5.4/D GlbHCA m SH 50.11 -7.9 +1.6 +2.8/D GlbHCY SH 53.82 -7.8 +1.8 +3.0/D GlbIncA m IB 11.53 -1.3 -2.9 +1.9/C GlbNatrlResA m SN 15.00 -12.4 -10.3 -2.2/E GlbUtlsA m SU 13.43 ... +.5 +6.6/D GrOppsA m LG 34.46 -7.8 +10.1 +14.9/A GrOppsB m LG 29.21 -7.9 +9.4 +14.1/A GrOppsC m LG 29.73 -7.9 +9.4 +14.1/A HighYieldA m HY 5.68 -1.3 -.2 +5.3/C HighYieldM m HY 5.66 -1.3 -.4 +5.0/C IncA m CI 6.70 -.4 -.6 +2.2/A IncC m CI 6.63 -.7 -1.4 +1.4/B IncM m CI 6.51 -.5 -.9 +2.0/A IncY CI 6.81 -.4 -.4 +2.5/A IntlCptlOppsA m FA 36.89 -11.1 -12.7 +3.4/C IntlEqA m FB 22.29 -11.8 -14.8 .../E IntlEqY FB 22.58 -11.7 -14.6 +.2/E IntlGrA m FG 19.88 -12.3 -13.0 +2.0/D IntlValA m FV 10.58 -10.3 -13.3 +1.0/C MATEIncA m MT 9.26 -.2 -1.7 +1.4/B MNTEIncA m SM 8.96 -.3 -1.4 +1.3/C MltAsAbRtA m AM 11.34 -3.0 -7.0 +.5/C MltAsAbRtC m AM 10.97 -3.0 -7.6 -.2/D MltAsAbRtY AM 11.40 -2.9 -6.9 +.8/B MortgageSecsA m CI 12.19 -.8 -1.6 +.2/E NJTEIncA m MJ 8.96 -.3 -.7 +2.1/C NYTEIncA m MY 8.23 -.4 -1.5 +1.6/C OhioTEIncA m MO 8.70 -.2 -1.2 +1.4/C PETEIncA m MP 8.79 -.2 -1.3 +1.5/D RsrchA m LB 33.57 -7.8 +1.5 +10.7/B RtrReady2020A m TE 19.16 -2.5 -2.4 +2.5/E RtrReady2025A m TG 22.22 -3.5 -2.6 +3.4/E RtrReady2030A m TH 22.35 -4.5 -2.8 +4.5/E RtrReady2035A m TI 22.95 -5.6 -3.3 +5.3/E ShrtDurBdA m CS 10.01 ... +1.5 +2.2/A ShrtDurBdY CS 10.02 +.1 +1.7 +2.5/A SmCpGrA m SG 39.48 -14.1 +6.2 +11.1/C SmCpGrY SG 40.91 -14.1 +6.4 +11.3/C SmCpValA m SV 12.59 -10.9 -7.0 +7.0/C SmCpValY SV 13.26 -10.9 -6.8 +7.3/C SustFutureA m MV 19.68 -10.3 -1.2 +6.3/C SustLeadersA m LG 94.05 -8.9 +5.1 +13.1/B SustLeadersB m LG 73.66 -9.0 +4.5 +12.2/B SustLeadersM m LG 81.52 -9.0 +4.7 +12.5/B SustLeadersY LG 100.64 -8.9 +5.3 +13.3/A TEIncA m ML 8.35 -.3 -1.2 +2.0/C TxFrHYA m HM 12.25 -.6 -.1 +3.4/CQCIBalIns CA 12.23 -4.6 +1.5 +5.9QSCnsrvGrA m MA 13.70 -5.1 -2.9 +4.7 DefesvGrA m CA 12.59 -3.2 -2.6 +3.7 GlbEqA m WS 16.51 -8.6 -5.3 +7.6/B GrA m XM 15.19 -8.5 -5.6 +5.1 ModGrA m AL 15.20 -7.0 -4.2 +5.2 SP500IdxA b LB 25.75 -7.1 +2.3 +10.9/BRBCEntprI d SG 21.32 -13.3 -7.2 +8.3/E SMIDCpGrI d MG 14.53 -11.3 +5.6 +11.3/BReynoldsBlueChipGr b LG 61.06 -10.1 +8.3 +8.7/ERice Hall JamesMicroCpIns d SG 34.98 -10.7 +5.7 +12.5/B SmCpIns SG 10.95 -12.7 +.2 +4.6/ERiverNorthCorOppR m MA 10.30 -5.3 -3.6 +7.4/A dblelnStrIncI d MU 9.98 -1.1 -.4 +3.7 dblelnStrIncR m MU 10.00 -1.0 -.5 +3.4RiverbridgeGrIns d MG 19.83 -10.1 +9.7 +13.1/ARockefellerCorTxableBdIns CI 9.64 -.4 -2.3 +1.0/C IntermTENYBdIns MN 9.82 -.2 -1.1 +.2/E IntermTENtBdIns MI 9.87 -.2 -1.0 +.4/E RoyceLowPricedStkSvc m SB 8.27 -11.8 -2.2 +6.3/D MicroCpInvm d SB 11.63 -11.8 -.1 +7.2/D OppInvm d SV 12.52 -13.0 -7.8 +11.3/A PEMutCnslt m SB 8.27 -11.6 -2.2 +10.3/A PEMutInvm d SB 10.37 -11.5 -1.4 +11.4/A PremInvm d SG 15.98 -11.5 -3.7 +11.9/C Sm/MdCpPremSvc m MB 13.91 -10.6 -10.9 +7.1/C SmCpValSvc m SV 9.76 -11.0 -3.6 +5.0/E SmlrCoGrSvc m SG 10.76 -14.1 +.7 +8.6/E SpecEqInvm d SV 20.30 -7.1 -6.8 +7.9/B TtlRetInvm d SB 12.65 -9.8 -6.0 +8.8/BRussellInvEmergMktsS EM 17.44 -9.1 -17.5 +4.7 InvEqIncS LB 31.48 -9.7 -1.7 +9.3 InvGbRlEstSecS GR 31.61 -4.4 -4.3 +2.2 InvGlobalEqS WS 10.28 -9.1 -4.8 +7.1 InvIntlDvdMktS FB 36.40 -9.9 -11.7 +2.8 InvInvmGrdBdS CI 20.42 -.3 -2.6 +.8 InvLPBalStrA m MA 10.69 -4.4 -4.7 +3.8 InvLPBalStrC b MA 10.43 -4.4 -5.3 +3.0 InvLPBalStrS MA 10.83 -4.4 -4.6 +3.9 InvLPCnsrvStrA m XY 9.43 -1.1 -1.9 +2.2 InvLPCnsrvStrC b XY 9.31 -1.2 -2.6 +1.4 InvLPEqGrStrA m AL 12.51 -7.5 -6.0 +5.4 InvLPEqGrStrC b AL 11.14 -7.6 -6.5 +4.6 InvLPEqGrStrS AL 12.59 -7.5 -5.7 +5.7 InvLPGrStrA m AL 11.89 -6.0 -5.2 +4.7 InvLPGrStrC b AL 11.45 -6.0 -5.8 +3.9 InvLPGrStrS AL 12.06 -6.0 -5.0 +4.9 InvLPModStrA m CA 9.96 -2.6 -3.6 +3.2 InvLPModStrC b CA 9.80 -2.6 -4.2 +2.5 InvLPModStrS CA 10.01 -2.6 -3.6 +3.4 InvShrtDurBdS CS 18.94 +.2 +.9 +1.4 InvStratBdS CI 10.38 -.3 -2.7 +1.0 InvTEBdS MI 22.51 -.4 -.2 +1.8 InvTxMgdUSLgCpS LB 40.12 -9.5 -2.0 +8.8 InvTxMgdUSMSCpS SG 26.16 -12.1 -1.8 +7.8 InvUSDefesvEqS LB 51.49 -7.8 +.6 +9.3 InvUSSmCpEqS SB 30.84 -12.8 -3.2 +9.5RydexBasBiotechInv SH 83.97 -13.1 -3.8 +2.3/D DynSP500H b LE 108.46 -14.4 ... +18.4/B HCInv SH 30.77 -8.7 +7.4 +7.9/B InternetInv ST 121.23 -12.0 +4.7 +14.4/D IvGvLnBdStrInv IT 36.93 +2.4 +11.0 -.2/A NASDAQ1002xStrH b LE 140.96 -15.0 +14.2 +27.4/A NASDAQ100Inv LG 37.17 -7.3 +9.4 +14.7/A NovaInv LE 71.92 -10.9 +.9 +14.3/B SP500PureGrH b LG 64.35 -11.2 +1.1 +8.1/E SP500PureValH b LV 82.81 -7.8 -3.5 +8.0/C TechInv ST 94.25 -10.8 +5.6 +15.7/DSEICAMuniBdF MF 10.45 -.3 -1.2 +.6/E CoreFxdIncF CI 10.76 -.4 -2.6 +1.3/C EmergMktsDbtF EB 9.13 -.9 -9.4 +2.8/D EmergingMktsEqF EM 10.46 -8.3 -19.1 +5.4/B GNMAF GI 9.97 -.1 -1.7 +.4/A HighYieldBdF HY 7.02 -.8 +2.0 +6.8/A IntermTermMuniF MI 11.31 -.3 -1.2 +1.4/C IntlEqF FB 10.27 -10.6 -11.8 +2.8/B IntlFxdIncF IB 10.28 +.3 +.7 +2.3/B LargeCapGrowthF LG 36.48 -8.2 +6.7 +10.9/D LargeCapValueF LV 24.20 -7.8 -3.8 +7.8/C MaschtsMuniBdF MT 10.20 -.1 -1.7 +.4/E MidCapF MB 26.12 -10.2 -5.0 +8.8/B NewJrsyMuniBdF MJ 10.14 -.1 -.8 +1.2/E NewYorkMuniBdF MN 10.40 -.1 -1.4 +.7/E PnnylvnMuniBdF MP 10.40 -.2 -1.5 +.7/E S&P500IndexF LB 63.80 -7.1 +2.5 +11.1/A ShortDurGovtF GS 10.16 ... ... +.4/B SmallCapGrowthF SG 37.53 -12.8 +6.2 +10.8/C SmallCapValueF SV 22.81 -11.1 -7.6 +5.3/D TaxMgdSm/MdCpF SB 22.15 -11.8 -3.3 +7.4/D TxMgdLCpF LB 25.33 -8.3 +.2 +8.7/D USMgdVolF LV 17.86 -3.9 +1.9 +8.7/B UltraShtDurBdF UB 9.30 +.1 +1.3 +1.5/CSSGAIntlStkSelionN b FV 10.25 -9.1 -13.1 +.6/D SP500IdxN b LB 37.93 -7.1 +2.5 +11.3/ASalientIntlSmCpIns FR 18.74 -12.0 -13.6 +4.6/C SelIncA m RR 20.69 -2.7 -2.9 +3.2/E SelIncC m RR 20.08 -2.7 -3.5 +2.5/ESchroderNorthAmrcnEqInv LB 16.92 -9.0 -.1 +10.1SchwabBal MA 15.42 -5.5 -.3 +6.3/B CATFBd MF 11.54 -.1 -.6 +1.4/C CorEq LB 22.37 -7.8 -1.5 +8.9/D DivEq LV 15.29 -8.2 -5.4 +6.0/E FdmtlIntlLgCIdx FV 8.60 -9.6 -9.8 +4.1/A FdmtlUSLgCIdx LV 17.34 -6.9 +.5 +10.2/A FdmtlUSSmCIdx SB 14.58 -10.3 -2.3 +9.5/B GNMA GI 9.41 -.4 -2.3 -.1/C GlbRlEstt GR 7.10 -4.4 -5.6 +3.9/A HC SH 25.67 -6.9 +6.0 +8.1/B HdgdEq LO 16.91 -4.4 -1.3 +5.3/A IntermTrmBd CI 9.67 ... -1.5 +.4/E IntlIdx FB 18.80 -9.8 -10.0 +3.0/B LgCpGr LG 18.14 -8.8 +1.3 +11.0/D MktTrackAllEq XM 18.22 -8.8 -2.9 +8.7/A MktTrackBal MA 18.18 -5.4 -2.1 +5.6/C MktTrackCnsrv CA 15.60 -3.7 -2.2 +3.8/C MktTrackGr AL 22.56 -7.1 -2.1 +7.3/A SP500Idx LB 42.31 -7.1 +2.7 +11.4/A Schwab1000Idx LB 63.99 -7.5 +2.2 +11.1/A SmCpEq SB 20.58 -11.0 -2.1 +8.3/C SmCpIdx SB 30.25 -12.1 -1.3 +10.3/A TFBd MI 11.37 -.1 -1.0 +1.3/D Trgt2010 TA 12.97 -4.0 -2.7 +3.4 Trgt2020 TE 13.75 -5.0 -3.1 +4.2 Trgt2030 TH 15.03 -7.4 -4.6 +5.3 Trgt2040 TJ 15.99 -9.0 -5.7 +6.0 TrsInPrtScIdx IP 10.64 -1.2 -2.2 +1.2/B TtlStkMktIdx LB 48.20 -7.9 +2.0 +11.1/ASchwartzMariaBd XY 11.28 -1.4 -.1 +2.6/D MariaGr MG 31.85 -9.1 +3.4 +12.6/A MariaRisingDiv LB 18.23 -8.4 -.2 +9.2/CSegall Bryant & HamiSmCpVal d SB 12.74 -8.2 +1.9 +9.5/BSelectedAmrcnD LB 36.20 -10.2 -4.9 +8.9/D AmrcnS b LB 36.10 -10.2 -5.2 +8.5/DSequoiaSequoia LG 174.27 -7.9 +3.3 +3.7/ESeven CanyonsWldInnovtrInv d SW 20.52 -9.6 -3.9 +9.4/BSheltonCMCATFInc MF 11.17 -.1 -.8 +.9/D CMCorValDrct LV 22.93 -7.0 -3.9 +6.1/E CMSP500IdxDrct LB 52.14 -7.2 +2.5 +11.3/A CMSPMdCpIdxDrct MB 25.56 -10.6 -3.7 +9.6/A CMSPSmCpIdxDrct SB 22.66 -11.8 +.9 +11.5/ASitDivGrI d LB 16.35 -7.5 -1.2 +9.5/C LgCpGr d LG 42.23 -8.2 +4.1 +11.3/C MidCpGr d MG 18.31 -11.6 -.3 +6.1/E MinnesotaTFInc SM 10.22 -.4 -.3 +2.3/A SmCpGr d MG 54.10 -12.2 -1.0 +5.3/E TFInc MI 9.46 -.4 -.3 +3.4/A USGvtSec UB 10.77 +.2 +.6 +.9/DSmead FundsValI1 LB 46.61 -6.1 +.3 +8.6/D ValInv b LB 46.60 -6.1 ... +8.3/DSnow CapitalLSOppsA m MV 26.14 -5.7 -4.2 +5.5/D LSOppsIns d MV 26.47 -5.6 -4.0 +5.8/DSound ShoreShoreInv LV 43.25 -9.4 -5.2 +7.0/DSpirit of AmericaIncA m CL 11.48 -1.1 -1.