Citation
The Polk County Democrat

Material Information

Title:
The Polk County Democrat
Uniform Title:
Polk County Democrat (Bartow, Fla.)
Place of Publication:
Bartow, FL
Publisher:
Suncoast Media Group- (Derek Dunn-Rankin-Chairman, David Dunn-Rankin- President); Polk County Democrat- Jim Gouvellis - Publisher
Creation Date:
January 2, 2005
Publication Date:
Frequency:
Semiweekly[1946-<1992>]
Weekly[ FORMER <1936>-1946]
semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Bartow (Fla.) ( lcsh )
Newspapers -- Polk County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Polk -- Bartow
Coordinates:
27.895864 x -81.840333

Notes

Additional Physical Form:
Also available on microfilm from the University of Florida.
Dates or Sequential Designation:
Began in 1931?
General Note:
Publisher: Frisbie Pub. Co., <1946-1992>.
General Note:
Description based on: Vol. 5, no. 29 (Mar. 27, 1936).

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright The Polk County Democrat, Associated Publications Corp., publisher. 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:
000579548 ( ALEPH )
33886838 ( OCLC )
ADA7394 ( NOTIS )
sn 95047484 ( LCCN )

Related Items

Preceded by:
Polk County record

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

INDEX | THE NEWS: Calendar 2 | Editorial 4 | Obituaries 8 | Crossword 11 | Sports 14-15 | School News 16 | Health and Wellness 21 An Edition of the Sun VOL. 88 NO. 12 Wednesday, March 28, 2018 www.polkcountydemocrat.com $1.00 PRWC to lobby SWFWMD to exceed water use permitsSee Page 22 THEPOLK COUNTYNEWS AND DEMOCRAT CALL US AT863.533.4183Thank You!Darothy LongFor being a Loyal Subscriber WINTER HAVEN … Sheriff Grady Judd and Auburndale Police Chief Chris Nelson were appointed to the Marjory Stoneman Douglas High School Public Safety Commission March 20. Im honored to serve on this important commission to look for ways to keep our schools safe,Ž Chief Nelson said in a Florida Police Chiefs Association press release. The public safety commission was created by Florida Statute 943.687 which became law as part of the recent gun legislation. The law mandated that Gov. Scott appoint a chair and “ve members and the President of the Senate and Speaker of the House also appoint “ve members each. Florida Speaker of the House Richard Corcoran appointed Sheriff Judd and Chief Nelson. Three fathers of children who were murdered on Valentines Day were also appointed, including Andy Pollack, who spoke to the Polk County School Board recently. Other sheriffs, police chiefs as well a school superintendent, two school board members, a legislator, a mental health counselor, and an assistant state attorney were also appointed to the commission. The law states they must convene by June 1 and produce a report by July 1, 2023. The heads of the Florida Dept. of Law Enforcement, Dept. of Education, Dept. of Children and Families, Dept. of Juvenile Justice and the Florida Agency on Health Care Administration will also be members. The 21 state leaders are mandated by law to investigate what happened on Valentines Day and investigate system failures during other mass killings. They are tasked with making recommendations about how many school resource of“cers are needed per school, among other tasks, and will have the power of subpoena to compel testimony. The commission will meet as needed. Sheriff Judd, Chief Nelson appointed to Public Safety CommissionBy CHARLES A BAKER IIICBAKER@SCMGINC.COM LAKE WALES … March For Our Lives was a student-led gun control event March 24 in 846 locations, two in Polk County, one in Lake Wales and the other in Lakeland. Speaking or present at the Lake Wales event were four Democratic candidates for local Florida House and Senate seats that have long been dominated by Republicans. Around a hundred people gathered at Lake Wales High School and marched downtown where area students, adult leaders and area political candidates spoke. U.S. Rep. Darren Soto (D-Winter Haven) referred to the march as a call to reasonable gun safety reforms.Ž The movement was organized by students who wanted to march on Washington, D.C. and speak about school violence. Leaders elsewhere organized their own marches. A mission statement was published online as, We cannot allow one more child to be shot at school. We cannot allow one more teacher to make a choice to jump in front of a “ring assault March For Our Lives Lake WalesBy CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER III U.S. Rep. Darren Soto (D-Winter Haven) stood in solidarity with Bartow IB senior Grady Daniels and Bok Academy eighth graders Isabella Vega and Max Johnson at March For Our Lives Lake Wales on March 24.MARCH | 6BARTOW … Members of the city commission talked about the historic Thompson Cigar Factory again March 19. For background purposes, a survey was conducted in 1991 identifying 551 historic buildings in Bartow. The Thompson and Company Cigar Factory was the only building left standing in the city that had a historic industrial use then. The building is still standing now, but there has been recurring talk of tearing it down. To help those trying to keep history alive, the newspaper is publishing parts of the 20-page National Register of Historic Places Registration Form about the factory completed in June 2002 by Robert Jones and Sidney Johnston. Labor challenges in the early Tampa cigar factories caused strikes in 1892, 1901, 1910 and a 10-month strike in 1920 that was especially hard on owners, some of whom went out of business. Plant modernization replaced labor with machines, upsetting the laborers. A few owners, including those at Thompson & Company, sought relief from both unions and resistance to technology change by moving out of the Ybor City area of Tampa. By 1939, cigar factories operated in Bartow, Lakeland and Winter Haven. Earlier operations closed cigar-making operations in Ft. Meade, Frostproof, Lake Wales and Loughman. During the economic boom of the roaring 20s, the Bartow Chamber of Commerce paid $6,000 to Thompson & Company to expand to Bartow. William L. Seward was awarded the contract to build the factory using blocks made in his Bartow plant. Completed in June 1925, there were two cigar-making machines installed at “rst, requiring three employees each to operate that could make 600 cigars per hour. No hand made cigars were made there until the 1930s. During the Great Depression, Thompson & Company closed its Ybor City factory and made cigars only out of Bartow. Although some men worked as supervisors, the company primarily hired women to make the cigars. In 1938, the Bartow factory History of the Thompson Cigar FactoryBy CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO PROVIDED The Thompson Cigar Factory in Bartow has been vacant for years. The Bartow City Commission wants to nd a developer to partner with for a renovation project. CIGAR | 6 ZYDECO MUSIC FESTCome Join The Fun at Tanners Lakeside€ Dancing and Traditional Crawfish Boil € Special Menu Items and Drinks!FEATURING: Hunter Smith 12pm to 2:30pm Porch Dogs 3pm to 6pm € Polkweed Muzique 6pm to 8pm March 31, 2018 Mon & Tues: Closed € Wed & Thurs 4-9pm € Fri 4-10pm € Sat 11:30-10pm € Sun 11:30-9pm | 1006 Lake Howard Dr. SW, Winter Haven, FL 33880 € (863)662-5948 m adno=3562370

PAGE 2

Page 2 Wednesday, March 28, 2018 SUBSCRIPTION PRICE, IN-COUNTY MAIL Six Months....................$28.82 One Year......................$47.99 SUBSCRIPTION PRICE, OTHER FLORIDA COUNTIES Six Months....................$36.82 One Year.....................$59.20 OUT OF STATE SUBSCRIPTION Six Months....................$40.02 One Year.....................$64.80 Publisher Chris SexsonCsexson@scmginc.comPolk County News and Democrat Managing Editor Kathy Leigh Berkowitzklberkowitz@scmginc.comCirculation, Classi“ed, Legal Anita Swain Of“ce Administration Lora BelueThe Polk County News and Democrat (USPS 437320),an aliate of Sun Coast Media Group, Inc., is published weekly (on Wednesday) by The Polk County News and Democrat, 993rdSt. NW, Winter Haven, FL 33881. Periodicals Postage Paid at Lakeland, FL. € Phone (863)533-4183 POSTMASTER: Send address changes to The Polk County News and Democrat, 99 3rd St. NW, Winter Haven, FL 33881Polk County News and DemocratPhone: 863-533-4183 Fax: 863-533-0402Spring has sprung, and especially with your local newspaper. Next week, you will see a brand new design for the papers you have come to love, The Winter Haven Sun and The Polk County News and Democrat. The name of the Winter Haven Sun will stay the same. However, you will see that we are expanding our reach by creating The Polk News Sun in place of The Polk County News and Democrat. The size will be more convenient to carry in a laptop bag, and the copy and design more vibrant. We believe this is a much needed and welcome change. Some of the features you have come to love are staying, others are being replaced. Pristine and compelling news and photos, we are here for you. Advertisers will love our new format and design. Additionally, we have heard our fans who want to subscribe to the paper. Subscriptions will be available for The Polk News Sun, which will also include The New York Times Crossword puzzle. Now you can have that delivered to your home on a regular basis. We believe you will enjoy the changes as your local paper strives to keep you in the know of local news and happenings. Our award winning team will continue to turn out great copy that you enjoy. If you have any questions, feel free to call us at 863-533-4183 and ask for Chris Sexson, our publisher, or Kathy Leigh Berkowitz, our managing editor. Subscribers can speak with Lora Belue or Anita Swain to sign up. We believe there are brighter days ahead. Look for the paper that shines brighter, a better view of your community. „ The Winter Haven Sun and The Polk News SunWe are getting betterA NOTE FROM YOUR EDITOR THIS WEEK March 28 Lunch & Learn: Lifestyle for a Healthier You, 12-1 p.m., Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org March 29 Bok After Dark: Rock the Bok, 7-8 p.m., Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org First United Methodist, Maundy Thursday, 7 p.m., choir special music. 310 S. Broadway, Bartow. March 30 Spring Break Movie, 10 a.m. 12 p.m. Winter Haven Library. Cinderella. Free. March 31 Digital Camera School & Photo Safari, 8 a.m.-12 p.m., Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktower gardens.org City of Winter Haven Hoppin Hunt. Egg hunt, kayaks, music, kiddie train, face painting, food trucks, visit from the bunny. Dr. MLK Jr. Park, 250 S. Lake Silver Dr. 10 a.m. to noon. 291-5870. Ages 0-3 10:05 a.m., Ages 4-15, 10:15 a.m., Ages 6-8, 10:25 a.m., Age 9 10:35 a.m. Easter Egg Hunt, 10 a.m., Larry Parrish Baseball Fields, 2401 E Johnson Ave, Haines City, ages 2-10 Disneys Choo-Choo Soul with Genevieve, 4 p.m. RP Funding Center, 701 Lime Street, Lakeland April 1 Easter Sunrise Service, Bok Tower Gardens. 6 a.m.-8 a.m. free admission. Enjoy sunrise service with music, a message and the outdoors. First United Methodist Church, 310 S. Broadway, Bartow. Easter Sunday, celebration, message, and more special music. All are welcome. April 4 2018 Legislative Session Wrap-Up Breakfast, 7:30 a.m. 9:30 a.m. Chain of Lakes Complex, Poolside Room 210 Cypress Gardens Blvd. $20 tickets, breakfast included. April 4,5, and 6 Citiworks (x)po. http:// www.cityworksxpo”. com/ Call Main Street with Qs 863-295-9422 Computer classes Computer classes at the Winter Haven Library: Visit https:// tinyurl.com/m4ph86s and select sign up now.Ž You can also register by calling 863-291-5880, Option 4. See below for the listings: April 10 Google Photos, Beginners Series, 10:30 a.m. 11:30 a.m., Winter Haven Library. Free. April 11 Microsoft Excel-2 part series, Professional Series. 9:15 a.m.-11:45 a.m. Free. Registration required. Winter Haven Library. April 13 Microsoft Excel-2 part series, Professional Series. 9:15 a.m. 11:45 a.m. Free. Registration required. Winter Haven Library. April 17 Facebook 101, 2:30 4:30 p.m. Free. Registration required. Participant must have an email address already. Winter Haven Library. April 19 Windows 10 Introduction, 2 4:30 p.m. Beginners series. Free. Registration required. Winter Haven Library. April 23 What can AtoZdatabases do for you? 3-4 p.m. Free. Registration required. Winter Haven Library. April 24 All about Google apps on mobile devices. 10:30 a.m. 11:30 a.m. Free. Registration required. Winter Haven Library. April 25 iPad basics, Beginners Series. 3:30 4:30 p.m. Free. Registration required. Class size limited to 8. Must bring your iPad or iPhone for class. This is not a class for Androids. You must also know your password to log in. April 9-14 National Library Week, Food for Fines drive. Bring a food item, or multiple food items to pay your “nes. Each can or non-perishable food good is worth $2 towards the cost of overdue books. This does not apply to damaged books. Food will be given to the Salvation Army of East Polk. TALLAHASSEE … HB 1011, was signed into law sponsored by House Democratic Leader Janet Cruz (D-Tampa). The legislation seeks to ensure that no Floridian is caught off-guard by lacking ”ood insurance after a disaster strikes. This hurricane season left a trail of destruction in its path. HB 1011 is a step towards clarity for policy holders and will lead to better insurance coverage,Ž stated Leader Janet Cruz. I am incredibly proud of the bipartisan support for this transparency measure that protects Floridians and their property.Ž The legislation will now require that policyholders be noti“ed in writing that purchasing hurricane insurance does not provide them with ”ood coverage and does not enroll them in the National Flood Insurance Program. HB 1011 aims to encourage policyholders to discuss the full range of options with their insurance agents and become more familiar with their level of coverage in the event of a natural disaster.Polk County Public Schools to hold Career Fair POLK COUNTY „ Polk County Public Schools will hold a two-day career fair in May for those interested in learning about and applying for available jobs in the local school system. Recruiters will be seeking to fill vacancies for teaching, school bus driver, custodial and food nutrition positions. The career fair will take place on Tuesday, May 8, and Wednesday, May 9, from 9 a.m. to 12 p.m. at St. Johns United Methodist Church and Preschool, 1800 Cypress Gardens Blvd., Winter Haven. The career fair will be used to recruit new teachers. Prospective teachers are required to register in advance and complete an employment application online at https:// jobfair.polk-fl.net/ For more information on teacher recruitment, contact Annissa Wilfalk at annissa. wilfalk@polk-fl.netRegister for Special House Election POLK COUNTY „ Residents of Florida House District 39, who wish to register to vote in the May 1st Special General Election must do so on or before Tuesday, April 3. Only voters who reside in House District 39 are eligible to vote in this election. Voter registration forms may be completed online at PolkElections.com, or paper copies are available for pickup at many convenient locations throughout the county including city halls, banks, libraries, and chambers of commerce. Those who are already registered are reminded to notify the Elections Office of any name, address, or signature changes before Election Day. Voters can look up their voter registration information and see a map of House District 39 at PolkElections. com or receive additional information by calling the Supervisor of Elections at 863-534-5888.Enhanced notice Hurricane insurance requirements made law

PAGE 3

Wednesday, March 28, 2018 Page 3 Normally I write an article regarding county business, but this week, I want to step out of that role and write about NAFTA. As a farmer, I live and work in one of the most freeŽ markets there is. Horticultural crops, which consist of most of the fruit and vegetables that make it to your dinner plate, are grown by many farmers who essentially compete for space on your plate. The market is free to select who it wants to produce the food. For instance, the buyer for a grocery chain can decide only to buy blueberries produced in Polk County if they want with no worry of violating any state or federal law, they can discriminate all they want. Our job as farmers is to produce the safest and tastiest food and hope our crops get selected. We also have to produce it at a reasonable cost. People generally are not willing to pay a lot of money for their produce. Steak can get $25 per pound all day long, but when blueberries hit $25 per pound, farmers and their families eat a lot of blueberries. NAFTA was created in 1993 to insure cross border trade of products without tariffs. Back then Mexico was only beginning to produce exportable produce and their farms were small and unsophisticated. Fast forward to 2018 and we see a much different picture. Mexico, with the help of giant multinational companies, now exports billions of dollars of produce to the US. They specifically compete with Florida, California, and Texas on many crops. So, what do US farmers want from NAFTA? First, I want to make it clear that no one in farming has even suggested tariffs on imported produce. That has never been on the table in the current NAFTA negotiations. I know this for a fact because I am a member of the Agricultural Technical Advisory Committee (ATAC) for fruits and vegetables, and I testified in Mexico City in the 3rd round of negotiations to this policy. Our committee consists of 20 members that represent the produce industry of the US. We advise the US Trade Representative, Ambassador Robert Lighthizer on matters of trade policy. Those of us who compete with Mexico only want one thing, a mechanism to stop imports of produce sold below cost. This is the definition of dumping.Ž Almost every other item that is traded between nations already has a mechanism to deal with it. Under current policy, if Florida tomato farmers believe they are competing with dumpedŽ produce from Mexico, they have to wait until the year is over. Then all tomatoes produced in the US are averaged in price and that number is used to determine the value of a tomato. Since we produce a seasonal and highly perishable crop, a long drawn out process does us no good. For instance, the last tomato dumping case against Mexico was filed several years ago and is still making its way through the courts. Two judges have ruled Mexico was at fault, but so what. Five seasons have gone by since that ruling, and yet nothing has happened to Mexico. Why, because the system is designed for non-perishable items that dont have a short shelf life. Obviously, time is essential in produce. The ultimate decision as to who succeeds in the produce business is you the consumer. I highly recommend you read the label carefully. It will indicate the country it is produced in. Dont be fooled by the address of the actual multinational producer. They like to put their address on the label in bigger letters so you think the food is actually a product of the USA.Farmers compete for space on your plateBy BILL BRASWELL COUNTY COMMISSIONER Bill Braswell **PMI Private Mortgage Insurance. Lender paid Private Mortgage Insurance on loans over 89.5% Loan-to-Value. Please note: We r eserve the right to alter or withdraw these products or certain features thereof without prior notification. NMLS #474376 Trustco Bank Mortgages Making Home Ownership a Reality RYour Home Town Bank TRUSTCOBANKWinter Haven Branch7476 Cypress Gardens Blvd S.E. (Walmart Plaza) Winter Haven, FL 33884 863-326-1918No Points No Broker Fees No Borrower Paid PMI**Low Closing Costs Friendly, Local Service adno=3537490 adno=3521207

PAGE 4

Page 4 Wednesday, March 28, 2018 VIEWPOINT In all the publicity about shooters on campuses, serial bombers, and other people bent on senseless killing, most of the focus has been on putting armed defenders (whether faculty members or school resource of“cers) on campuses, and solving violent crimes after they are committed. Getting only secondary attention is the need for developing the mental health resources to identify and intercept potential offenders before they strike. As mentioned in an earlier editorial, we were told a couple of weeks ago by a veteran educator: We know who they are.Ž Experienced teachers and administrators, she said, have the ability to spot potentially deadly trouble makers. The problem lies in what can be done to stop them before they become headline makers. Options for intervention are limited. Floridas Baker Act allows for involuntary commitment of persons deemed to be a danger to themselves or others, but only for 72 hours. Without adequate follow-up care, they are simply taken off the streets for three days. Too often after senseless killings occur, friends and associates of the killer come forward to report postings seen on social media and other warning signs that gave clear indication that a tragedy could be in the making. Some perpetrators have had several prior arrests for violent crimes, but the systemŽ failed to take adequate measures to intervene before their offenses turned deadly. Some have posted images of themselves on Facebook in threatening postures. Some have killed neighborhood pets. Some have sent warnings of their deadly plans. While occasionally associates have reported that the offender was the nicest guy in the neighborhood and police have reported no previous criminal record, this is, in our observation, the exception. One active observer of mental health issues observed to us last week that while society doesnt expect cancer patients to cure themselves, too often the attitude toward people with mental health issues is that it is the patients responsibility to get over itŽ on his own. Mental health issues, he said, generally dont receive the same public health priorities as physical maladies. The primary holding center for the mentally ill in Polk County, he said, is the county jail. And while mentally ill inmates may receive medications while incarcerated, they lack even this minimal care once released from custody. It is encouraging that included in the headline-grabbing Marshal PlanŽ for Floridas campuses is a less publicized initiative to expand mental health assets that can be brought into play before violent tendencies escalate into homicidal violence. In an article in last weeks issue of this newspaper, County Commissioner Bill Braswell said the commission will exercise a leadership role in trying to keep Polks streets safe. In an imperfect world, it will never be possible to bring an end to senseless killings. But with an increased emphasis on mental health services, it at least should be possible to intervene when We know who they are.ŽIntervening when We know who they areOur Viewpoint Last week, Craig Pittman, a reporter and columnist for the Tampa Bay Times, spoke at Polk Countys monthly Lunch n Learn program, which brings speakers on a variety of subjects to the Polk County History Center. Craig (journalists address each other by their “rst names) is author of Oh, Florida! How Americas Weirdest State In”uences the Rest of the Country.Ž Hes an excellent writer and an entertaining speaker. Keep in mind, he writes for a newspaper called Tampa Bay Times. While most newspapers are named for the city in which they are published, Tampa Bay Times is the exception. Tampa Bay is a body of water, not a city. It has no city commission, no county commission, no school board, not even a Rotary Club. In a region known for mediocre sports teams with a habit of complaining that the taxpayers need to spend more millions of dollars to build them new stadiums, Tampa Bay doesnt boast so much as a bowling alley or a ping pong table. Its just water. Tampa Bay Times is actually the re-imaged St. Petersburg Times, which renamed itself in an attempt to prevail in its battle-to-the-death with the Tampa Tribune. It worked. I do not hold Craig Pittman responsible for the ignominious demise of the Trib. I only suggest that a journalist who writes for a newspaper named for a community that doesnt exist is well-quali“ed to write a book on what makes Florida weird. Weirdness is everywhere in Florida if you know where to look,Ž he said in his opening remarks. And he followed with a non-stop list of examples. Floridas “rst ”ag was emblazoned with the legend: Let Us Alone.Ž It leads the nation in the number of fake dinosaurs. There used to be 200 until somebody stole one. I do not know how one hides a life-size fake dinosaur „ whether stolen from a tourist attraction or purchased from an I-95 gift shop „ but somebody has succeeded. Florida boasts the nations smallest police station, located in a phone booth in Carrabelle. Florida is ranked as the capital of AmericaŽ for sinkholes, lightning, shark bites, and hurricanes. It is the only state whose list of government jobs includes mermaid,Ž a position found on the payroll of Weeki Wachee Springs, once a private attraction and now a state park. While it would be dif“cult to identify Floridas most ... well ... lets use the word colorfulŽ governor, one would certainly have to consider Sidney J. Catts, who campaigned on a slogan that Florida crackers have only three friends: God Almighty, Sears Roebuck, and Sidney J. Catts.Ž He won. Catts, Craig reported, wore a pair of six-shooters while in of“ce, explaining they were to protect him from Catholic assassins. Catts reportedly decided to run for of“ce after learning from Gov. Park Trammell that the taxpayers gave the governor rent-free use of the governors mansion. Lest you assume that these are rare excepts from Floridas character, you should know that Craigs book runs 330 pages. „„„ (S. L. Frisbie is retired. His late father, who moved to Bartow from Tampa in 1931 at the age of 16, could recall when Bartows police stationŽ was a telephone nailed to an oak tree just east of the courthouse. When a citizen called for police, one of the courthouse loafersŽ would get up from his park bench, answer the phone, and if there were a real emergency, amble two blocks north to the “re station. The “re dispatcher would blow the “re whistle, and the lone police of“cer on duty would drive to the “re station to “nd out where his services were needed.)Weird? Yeah, that would be usLetters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as 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, bu t must be provided. The Letters to the Editor section is designed as a public forum for community discourse and the opinions and statements made in letters are solely those of the individual writers. Readers can sen d letters and column submissions to news@scmginc.com or mail them to 99 3rd St. NW, Winter Haven, FL 33881.We welcome your letters S.L. Frisbie S.L. Frisbie can be contacted at slfrisbie@hedartlandnewspapers. com

PAGE 5

Wednesday, March 28, 2018 Page 5 WINTER HAVEN NEWS Marlene Duffy Young is remembered as a woman of slight build and towering intellect. It is said she used charm, thorough preparation, an impressive ability to articulate the many facets of an issue and relentless determination to shepherd through to completion the issues she felt would improve the lives of her fellow citizens. Marlene was truly an amazing leader and role model, and this May will mark ten years since she died in a tragic automobile accident at age 58. Marlene Duffy was one of seven children growing up in upstate New York. She came to Polk County in her early twenties and soon embraced public service. While attending college, she was a victim of kidnapping and attempted rape. Based on these harrowing experiences she was especially sensitive to those who had endured trauma and loss. These experiences guided her lifes work. She organized Polks first rape crisis center. While setting up the countys first spousal abuse program, she sheltered more than a dozen women in her home. She later persuaded the state to impose a surcharge on marriage licenses to fund spousal abuse programs. In 1980 she was honored for these efforts. She married Robert Young in 1978 and they had three children: Christopher, Meghan and Lauren. She was a devoted mother and expected everything to be in order. She was also not afraid to experiment with bold colors within her home and on occasion, was known to change them sometimes soon after the first color dried. In late 1981, unhappy with the city commissions actions in a land use matter, she pursued her first political campaign. It was a grassroots campaign run by women who had little experience in the process. She won. It is said that once in office, she won over her critics through logical proposals and avoided direct confrontation. She didnt always win the proposal, but she almost always won the admiration of those with who she served. Young was elected to the Winter Haven City Commission in 1981, and in 1982, she became the first elected female to serve as the Mayor of Winter Haven. She was the second woman elected to the commission as Virginia Foley Miller served from 1954-56. Miller did not serve as mayor. She would be elected to the Polk County Commission in 1988 and serve 12 years. While on the county commission, she was the driving force behind the countywide library service and focused attention on the countys infrastructure shortcomings. She served as president of the Florida Association of Counties in 1993. During the 1990s, she was appointed to five statewide study commissions. Fellow Commissioner Neal Combee said of her service, Whether she was making decisions as a city or county commissioner, Young never wore two faces. She was the same person in private as she was in public.Ž Former city commissioner colleague Charles Davis noted, She was the master political strategist.Ž Close friend Tom Oldt recalls, She and Bob took in stray dogs, and abused women and neglected humanity of all stripes. Its as if Marlene ran Winter Havens lost-and-found department. If you were lost, shed find you. And when shed found you and shed fix you, then shed send you on your way with something worthwhile to do.Ž Marlene Duffy Young received many accolades including the Winter Haven Chambers Bankers Cup Woman of the Year recognition. Several organizations have awards named in her honor including the Florida Association of Counties. Their permanent Marlene Young Advocacy Award recognizes County Commissioners showing extraordinary leadership and commitment. At Marlenes memorial service, the Reverend Brad Estep noted, She always had on her apron of service, especially every Sunday at The First Church of the Nazarene where she washed dishes, mopped floors and cooked food as she helped to serve the homeless.Ž Estep said she proudly carried her MBA „ mop, bucket and attitude „ in community service. Information for this installment was taken from area newspapers, public records, family members and the authors work with Mrs. Young. About the series ... Early in Winter Havens history, a large Chinaberry tree grew near the middle of Central Avenue at the corner of the Snell Bank (now the Times Square building). It was beneath this tree that early residents shared the news and solved the challenges of the day. The Museum of Winter Haven History is open Saturdays from 9 a.m. to Noon. A walking tour of the museum occurs at 10 a.m. each Saturday. There are many new displays and pieces of Winter Haven history to see. People from the Pages of Our HistoryŽ is a special focus on ten individuals and is on display through May. The museum, located at 660 Pope Avenue at Lake Howard Drive is free and open to the public. Note: The museum will be closed Saturday, March 31 in observance of Easter. The museum will reopen Saturday, April 7 for normal hours. Group visits are also available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@gmail. com.Marlene Duffy Young, MBA: Mop, Bucket and Attitude! Bob Gernert Beneath the Chinaberry TreeBob Gernert is a student of Winter Haven history and founded the Museum of Winter Haven History. PHOTOS PROVIDED BY MUSEUM OF WINTER HAVEN HISTORYMarlene Young confers on the dais of the Polk County Commission. Marlene enjoys a quiet moment with her horse, Charley.Special InvitationOn Thursday, March 22, Governor Rick Scott and First Lady Ann Scott invited Educator and Community Leader Dr. Shandale Terrell to attend a reception Celebrating Florida 2018 Black History Month at the Governors Mansion, A Celebration of Innovation African American Leaders.Ž Dr. Shandale Terrell

PAGE 6

Page 6 Wednesday, March 28, 2018 ri”e to save the lives of students.Ž Rep. Soto said young people are leading the way. A month or two ago I would have never thought in gun-toting Tallahassee youd have the raising of the bar to 21 for people to be able to buy weapons,Ž Rep. Soto said. I would have never thought that theyd be banning bump stocks. I would have never thought that wed be having a vote on banning AR-15s here in the state. Now of course, good with the bad, they armed teachers so it wasnt a perfect bill. But I want everybody to look around at the young people here. You did this.Ž Soto called for background checks for all, even for private sales, a ban on assault weapons, support of the no ”y no buyŽ bill, and a ban on high capacity magazines. Lake Wales Mayor Eugene Fultz, a local pastor, gave an emotional speech saying young people were not the only Americans being shot. He called gun violence a public health crisis like cancer. This is a war we are in,Ž Mayor Fultz said. You are not safe even in worship, and something has to be done about that. We are like sitting ducks.Ž Students Grady Daniels of Bartow IB and Isabella Vega and Max Johnson of Bok Academy spoke about what it feels like going through active shooter drills at school. Recent gun legislation made that mandatory, and those types of drills will likely increase, not decrease. Barbara Cady “led to take on Rep. Mike LaRosa in Florida House District 40. Catherine Price spoke at her “rst county event since “ling to take on Rep. Ben Albritton for Florida Senate District 26. Robert Doyel of Winter Haven, facing off against Kelli Stargel for Florida Senate District 22, also spoke. Haines City Vice Mayor Horace West and Lake Wales High School civics teacher Nicole Sealey also spoke. March For Our Lives Lake Wales was organized by former county commissioner Robert Connors.MARCHFROM PAGE 1workers were producing 120,000 cigars everyday to customers worldwide. One of the women who worked there and was named in the National Register of Historic Places application is Edith Ferguson Sanchez. The newspaper found her daughter living in West Palm Beach. Jacqueline Sanchez McCoy said her father Roy Sanchez and grandparents Joe and Dolly Sanchez also worked at the factory. I have fond memories playing in there,Ž Jacqueline said. I wasnt supposed to, but back then people were more kind and understanding and always gave me a smile and said not to get hurt.Ž The factory closed its doors in 1961. Later that decade, American Legion Post 3 used the building, and between 1969 and 1989, the county owned the building and mostly used it for storage. There was talk of tearing it down by the 1980s, and in part due to the leadership of Bartow City Commissioner Trish Pfeiffer, the county transferred the property to the city in 2011. There was an eight by eight foot hole in the roof at the time the city took over. It took three years for the city commission, with help from some Bartow residents and the Central Florida Regional Planning Council, to obtain grant funding and get contractors and volunteers in place to patch the roof, rid the interior of animal droppings and repaint the exterior. Since then, the patch on the roof started leaking and three times, the city tried to seal the roof with tarps that blew away. City Manager George Long agreed to research some numbers in advance of a yet to be disclosed time for a work session to discuss the matter further. When the date of the work session is known, that information will be published in case you want to voice support on what to do about the historic building.CIGARFROM PAGE 1 PHOTO BY CHARLES A. BAKER III March For Our Lives Lake Wales event organizer Robert Connors and Lake Wales Mayor Eugene Fultz embrace. E & E Farms, LLC, 16 Temporary workers needed in Bruce, MS. From 5/14/2018-6/15/2018. Applicants must be 18 years or older. Workers will perform assigned duties as instructed by their supervisor. Clearing ground of rocks, sticks & roots by hand, clear brush and trees with chain saw. General eld & fence maintenance. Use wood to build and repair boxes for digger. Preparing the ground for planting. Manually weeding elds by hand or using hand tools. Drain water from elds with hand tools and shovel when needed. Repair, maintain and clean all hand tools and mechanical equipment prior to and aer use. (All tools, equipment, and supplies will be provided at no cost to workers) Work in extreme weather conditions. Must be able to work with minimum supervision. Workers may be asked to operate vehicles, Sweet Potatoes Cut slips by hand with knife, place in boxes to load & unload onto trucks and trailers. Walk behind potato transplanter and ll in slips by hand. Riding mechanical transplanter and loading slips in planting cups. ree months commercial experience on a licensed farm needed for hand cutting slips and use of mechanical transplanter. General Specications and Physical Requirements of the Job: Liing requirement 5-60 lbs. Hours and days of work may vary due to weather conditions. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on the day the work commences (or before work commences). If the employee is unable or unt to perform the duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Employer may conduct a criminal background check. Workers will be paid $ 10.73 per hour, three fourths guarantee, 35 hour per week. Housing, equipment, and transportation is provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each workday. We participate in the E-Verify program and works must have valid identication for I-9 preparation whey they report to begin work. Complete job description can be found at your local SWA/Job Center. Apply for this job at the State Workforce/Job Center Oce in your area or call your nearest oce. MS (662) 842-2175, AL (256) 259-1835, LA (318) 676-7705, FL (863) 385-3672, Use Job Order: MS 251241 adno=3553637 adno=3562198 Specializing in Secondary Roads 863-679-5283 All Material Available For Pickup or We Can Deliver, Spread and Compact For You!Free Estimates We Offer Complete Tree and Land Clearing Services We Offer All Types of Concrete Work WE SELL PROPANE Including MOTOR HOMES! 24 HR ON/OFFSITE WELDINGFabrication Emergency Servicesadno=3553645

PAGE 7

Wednesday, March 28, 2018 Page 7 ALAN JAY ALAN JAY ALAN JAY ALAN JAY ALAN JAY ALAN JAY SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p400 US Hwy 27 North, Sebring(863) 402-4246LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALANJAYTOYOTA.COM ALANJAYTOYOTA.COM ALANJAYTOYOTA.COMSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY AT ALAN JAY WELL MAKE YOUR DAY!*Prices exclude tax, tag, title and $699 dealer fee. See dealer for availability and complete details on all special offers. Of fers expire 3/31/18. Hurry in for our best selection. Dealer not responsible for typographical errors. Photos are for illustration purposes only; vehicles may be different color. WE BUY CARS! 2013 TOYOTA PRIUS PERSONAWas $13,898INTERNET PRICE $12,317* 160-Point Inspection Powertrain Limited Warranty (7 yr/100K) INTERNET PRICING AVAILABLE!EXCELLENT VALUES! HURRY IN FOR BEST SELECTION!ALL CREDIT APPLICATIONS ACCEPTED! THERES NEVER BEEN A BETTER TIME TO BUY! MULTIPLE BRANDS SEE DEALER FOR DETAILS.2017 TOYOTA PRIUS V FIVEINTERNET PRICE$22,777* STK#T313369A 2017 TOYOTA COROLLA LEINTERNET PRICE$14,944* STK#T505898X 2015 TOYOTA CAMRY HYBRID XLEINTERNET PRICE$19,447* STK#T012779A 2018 TOYOTA CAMRY LEINTERNET PRICE$19,995* STK#R003319 2015 TOYOTA CAMRY LEINTERNET PRICE$16,988* STK#T505898A 2014 TOYOTA TUNDRA SR5 4X4INTERNET PRICE$33,888* STK#T054006A 2015 TOYOTA PRIUS THREEINTERNET PRICE$16,125* STK#T055454A2016 CHEVY SILVERADO Z71INTERNET PRICE$39,987* STK#T671900A2014 GMC TERRAIN SLTINTERNET PRICE$19,549* STK#T059137B2014 FORD SUPERCREWINTERNET PRICE$25,989* STK#T699124A2016 TOYOTA HIGHLANDER XLEINTERNET PRICE$31,360* STK#T008448A 2015 GMC SIERRA SLT 4X4INTERNET PRICE$36,980* STK#T541068A2016 TOYOTA TACOMA SR5INTERNET PRICE$24,996* STK#T229083A 2016 TOYOTA TACOMA TRDINTERNET PRICE$28,373* STK#T501685A 2016 TOYOTA TACOMA TRDINTERNET PRICE$28,245* STK#T539419A 2015 TOYOTA TACOMA TRDINTERNET PRICE$27,993* STK#T116021A 2016 TOYOTA TACOMA LIMITED 4X4INTERNET PRICE$36,188* STK#RT41344 2016 TOYOTA TACOMA TRDINTERNET PRICE$28,930* STK#RT41342 2015 TOYOTA PRIUS V FIVEINTERNET PRICE$21,563* STK#T517570A 2016 TOYOTA HIGHLANDER LIMITEDINTERNET PRICE$32,878* STK#T238616A 2016 TOYOTA HIGHLANDER LIMITEDINTERNET PRICE$34,772* STK#T708003A STK#T549439A2016 TOYOTA AVALON XLEINTERNET PRICE$22,949* STK#T688054B adno=3557669

PAGE 8

Page 8 Wednesday, March 28, 2018 OBITUARY Evelyn Alpine Young Hielscher, 88, died Saturday, March 24, 2018. Visitation will be Wednesday, March 28 from 4:30 p.m. to 7 p.m. Services will be Thursday, March 29 at 11 a.m. at the 1st Baptist Church of Alturas.Evelyn Alpine Young Hielscher For more Words of Comfort, go to www.wordsofcomfort.net The Polk County Sheriffs Office issued a press release noting a Kissimmee teen was arrested for aggravated stalking after threatening to kill a kid and shoot up a school. On Saturday, March 24, 2018, PCSO deputies took a 13-year-old into custody under a Baker Act, and subsequently charged him with Aggravated Stalking (F-3), after he threatened to kill another Polk County teen who attends the same school in Osceola County. According to reports, the teen also made statements like: € He wanted to die and see God; € He wanted to shoot up Westside K-8 School (in Osceola County, where he attended) because he wanted to be the next school shooter; € He wanted to kill a lot of kids; € He wanted to kill different kids because they snitchedŽ on him and got him expelled from Westside K-8; € He was expelled, Baker Acted, and charged with threatening a kid from Westside K-8 School because a kid tried him.Ž € He buried a handgun in his neighbors backyard because he didnt want his mother to know he had one (no gun was found). The investigation began during the early morning hours of March 24, 2018, when the teen was found passed out drunk on the sidewalk near the intersection of Briargrove Road and Ronald Reagan Parkway in Davenport. Polk Fire Rescue transported him to Heart of Florida Hospital, and deputies responded there to interview him. According to reports, he told deputies he drank an entire bottle of liquor from his parents liquor cabinet and took a bunch of happy pills.Ž Deputies say he also told them the statements listed above. During a search of the teens Playstation, detectives found images of the Parkland shooter and a picture of the Columbine High School shooting. During the investigation and interviews with other teens, detectives learned the teen threatened to bring a knife to school and kill a Polk County teen. Detectives confirmed he was expelled from Westside K-8 school in Osceola County in February 2018 for making similar statements, and charged by affidavit by the Osceola County Sheriffs Office for written threats to kill. He was also Baker Acted at that time by OCSO. This teen is clearly in trouble. Hes had an affidavit filed in Osceola County for threatening to kill students, and hes been Baker Acted by both OSCO and PCSO. We hope he receives the treatment he needs to deal with his desires to hurt himself and others, but we have also placed him under arrest for felony aggravated stalking. We cannot allow anyone of any age to get away with criminal threats to kill, especially when they are aimed towards schoolchildren,Ž said Polk County Sheriff Grady Judd.PCSO arrests teen for aggravated stalking adno=3562200 LIGHTHOUSE BAPTIST CHURCHIndependent Baptist 307 ABC Rd, Lake Wales(3 miles S of SR 60 on US 27)David Williams, Pastor Old-Fashioned Preaching & Hymns-KJV BibleSunday School, 9:30am Sunday Morning, 10:30am Sunday Night, 6:00pm Wednesday Night, 7:00pm638-2040 BARTOW CHURCH OF GOD1460 East Stuart St Bartow, FL 33830 863.868.8603Elwood F. Kern, PastorSunday School, 10:00amMorning Worship, 11:00amSunday Evening, 6:00pm Wednesday, 7:00pmEveryone Welcome Lake Wales Alliance Church325 N. Buck Moore Rd Lake Wales, Fl 33898863.676.6727Sunday School 9:25 Sunday Worship 10:45 Special Music by Rochelle & Keith KingPastor, Robert ShortEVERYONE WELCOME Pastor, Mike Scorsome New LifeBAPTIST CHURCH€ Sunday School 10 am € Morning Worship 11 am € Sunday Evening 6 pm € Wed Evening 7 pm Pastor Maurice Thompson 807 West Memorial Blvd. Lakeland863.229.6337 ALL WELCOMEŽ*KJV Bible Preaching *Hymns & Spiritual Songs $12.50/wk TO ADVERTISE YOUR services $50/wk TO ADVERTISE YOUR special event New Mt. Zion African Methodist Episcopal Church presents their 1st Annual Easter Celebration Weekend!Saturday, March 31st 11:00AM ; Food, prize give-away, entertainment, bounce houses, egg hunt, picture with Easter Bunny, and a barber on site for Easter grooming. Sunday, April 1st 10:00AM join us for our Easter Sunday Worship Celebration with our Youth on Parade, showcasing their Gis and Talents. Join us as we come together as a community to celebrate our Risen Savior. adno=3562652

PAGE 9

Wednesday, March 28, 2018 Page 9 AUTISM AWARENESS MONTH It will get better as she gets older,Ž they said. As my 12-yearold daughter, Ava, gets older, it does not get easier or better. It is more exhausting, more heartache, tears, scars, frustration, and tantrums. She is in this body of a 12-year-old girl, developing physically and emotionally and not able to communicate what she is feeling. A prisoner in her own body is how she feels. When she has meltdowns, tantrums, aggressively intense episodes, my heart hurts. I am helpless. My love will not solve the problem. I sometimes try to put myself in her shoes … in silence. The past couple of years have been trying. My spirit and hope seem weak. I wake up in the morning and pray she has a good day. I pray that I can feel some happiness as well. I pray my youngest daughter looks up to me and feels that I give her the attention and love she deserves. I pray my husband has patience for me when I just want to scream and cry and do nothing else. All prayers I never thought I would have to say. Every battle we have with Ava, makes me stronger in some bizarre way. When my soul is feeling broken, it gives me a sense of courage. I cant sit here and be sad about what life is like. I have to be proactive and make it better. Every day is a battle. There is not one day that goes by in our family life that is easy.Ž Even when things seem to be going great with Ava, we know that it is going to be short lived and have to figure out a new way or method to make things better. We have a team of people daily who help her get through her day successfully. We have a great village of support. As I write this, I have been through war with Ava the past couple of days. Usually, when this happens, I go to a place of strength and courage. I have my moment of why me?Ž Then, I get angry. I recognize when it is fight or flight time with her, it makes me stronger. Every bite mark, scratch, and bruise makes me fight harder for her. I have to. She is trying to communicate to me help me.Ž She is in a world we will never understand. Being an autism mom has taught me how much strength God has given me. I never knew my family would be able to handle what we experience on a daily basis. It is pretty amazing when I look at the big picture. My youngest daughter, Kendall, is 9 years old and a rock star. She is the most independent, fearless girl I know. Always willing to jump in and help. Since she was a baby, she has been Avas angel. At three years old, she would do therapy session with her, instead of playing with her baby dolls. She will be an amazing adult, full of courage and tenacity. I am amazed by her. My husband, Brian, is my rock. He is my team mate. I feel like every day we are strategizing how to make our day pleasant with Ava. He has held me when my body shook with sadness and fear for our daughters future. I couldnt ask for a better person to be Avas dad. He is full of love, compassion and HANDS ON. Our family unit is as strong as it can be. I call us Avas Army.Ž We are a force to be reckoned with and full of life. We will not let autism become this curse in our life. It is about accepting things are not always going to be the way I want it. My life is a series of unexpected events, some good times and some awful times where peoples jaws would drop. I will always fight for my daughter. Even in her worst moments of I dont know what to do.Ž I will never give up. Every bite mark or bruise, only gives me more power to keep researching to find out how to make her better. I will forever be strong. I am an autism mom. Sincerely, Janina FreelandDear Diary of an Autism Mom,Editors Note: Every week during the month of April, we will feature a diary entry written by the parents of an autistic child. This is in honor of Autism Awareness Month. Editors Note: This was taken from the http:// www.autism-society.org. Autism spectrum disorder (ASD) is a complex developmental disability; signs typically appear during early childhood and affect a persons ability to communicate, and interact with others. ASD is de“ned by a certain set of behaviors and is a spectrum conditionŽ that affects individuals differently and to varying degrees. There is no known single cause of autism, but increased awareness and early diagnosis/intervention and access to appropriate services/supports lead to signi“cantly improved outcomes. Some of the behaviors associated with autism include delayed learning of language; dif“culty making eye contact or holding a conversation; dif“culty with executive functioning, which relates to reasoning and planning; narrow, intense interests; poor motor skills and sensory sensitivities. Again, a person on the spectrum might follow many of these behaviors or just a few, or many others besides. The diagnosis of autism spectrum disorder is applied based on analysis of all behaviors and their severity. In 2016, the Centers for Disease Control and Prevention issued their ADDM autism prevalence report. The report concluded that the prevalence of autism had risen to 1 in every 68 births in the United States … nearly twice as great as the 2004 rate of 1 in 125 … and almost 1 in 54 boys. The spotlight shining on autism as a result has opened opportunities for the nation to consider how to serve families facing a lifetime of supports for their children. In June 2014, researchers estimated the lifetime cost of caring for a child with autism is as great as $2.4 million. The Autism Society estimates that the United States is facing almost $90 billion annually in costs for autism. (This figure includes research, insurance costs and non-covered expenses, Medicaid waivers for autism, educational spending, housing, transportation, employment, related therapeutic services and caregiver costs.)What is Autism? 2018 HARVEST MANAGEMENT SUB LLC, HOLIDAY AL MANAGEMENT SUB LLC, HOLIDAY AL NIC MANAGEMENT LLC. Azalea Park1325 GRASSLANDS BLVD, LAKELAND, FL 33803home cked mealYou enjoy a You belong at Holiday.With an on-site chef, we prepare you 3 meals a day included in your base rent. Learn Why 866.912.6818 YouBelongAtHoliday.com adno=3555261 Selling used cars and trucks for over 30 years! Come see our new line of Stingray boats. 2701 Havendale Blvd., Winter Haven 863-967-4628adno=3561697

PAGE 10

Page 10 Wednesday, March 28, 2018 WINTER HAVEN NEWS Big time tennis is coming to Winter Haven in late April. The Country Club of Winter Haven, fresh off a great 10th anniversary Floridas Natural Charity Classic golf event, will be hosting the One-onOne Doubles shootout, complete with an after-tennis concert, on Saturday, April 28, starting at 2 p.m. The event will feature Grand Slam Tennis Legends Emilio Sanchez, three time Grand Slam Doubles Champion, Luke Jensen, 1993 French Open Doubles Champion, Mikael Pernfors, 1986 French Open Singles Finalist, and Mel Purcell, former top 20 in the Worlds ATP Singles player. The players will compete in a 2 hour round-robin format, first to win 5 games, no-ad scoring with a 9-point tiebreaker played at 4-4. One-On-One Doubles is a half-court, serve and volley singles game played cross court with the alley included. The games tournaments enforce its serve-andvolley rule, on both serves, or there is a loss of point. Half-volleys are permitted. The returner can stay back or come in. The tournaments are played in a compact time frame, in a round-robin format with short sets, no-ad scoring. Showcasing the serve-and-volley game, to the tennis and sports fans, with some of the games most exciting tennis legends, is a dream come true. We are not seeing much, if any, serve-and-volley tennis these days, so this game, One-On-One Doubles, brings this style of entertaining play to the tennis fans of Polk County and to television,Ž said Ed Krass, Founder/ Director of the OneOn-One Doubles Prize Money Shootouts. We are excited to bring this event to Winter Haven. I am excited to grow OneOn-One Doubles and its entertaining event format,Ž added John Haggar, Tennis Director at the Country Club of Winter Haven. The event will be broadcast via Fox Sports Florida, New England Sports Network (NESN) and Tuff TV National Network going out to 68 million homes. Festivities conclude with a concert by Chicago blues artist R.J Howson. For more information, visit www.oneononedoublestennis. com. General admission tickets are $20 for presales, $30 day of the event, with special VIP tickets that include food and beverage available as well.One-on-One Doubles Shootout comingBy BRIAN ACKLEYBACKLEY@SCMGINC.COM Reading, writing, and arithmetic…all important to a students success in life. But, what about knowledge and understanding of finances? Magnify Credit Union has responded to this underserved subject area by sponsoring Banzai, a software program that uses real-life simulations of financial dilemmas, intended to explicate the concepts in a fun and engaging way. Available in all 50 states, over 35,000 teachers have brought the value of Banzai to their students and it has begun making waves in Polk County as well. Thanks to Magnify Credit Unions sponsorship, teachers in Bartow, Lakeland, Mulberry, and Winter Haven can bring this innovative program to their students at no cost to them. Magnify chose to sponsor Banzai because we wanted to support education in our community. We realize that many graduating students are not prepared for the day-to-day costs that await them. We hope when students use the Banzai program, they learn basic budgeting and the value of a dollar,Ž said Magnify Credit Union President and CEO since 2004, John Santarpia. We hope that by exposing students to real-life adult financial dilemmas, from taming a budget and paying auto insurance to navigating taxes, they will learn to make the right choices which will allow them to build wealth. This will help them and the community they live in,Ž the CEO concluded. A teacher at Winter Haven High School, Dawanda Drayton has been using Banzai for 5 years and expressed that she has had great success. Students learn different useful information. It is always great to learn about money and the effects of credit. I teach seniors and I feel all high school seniors would benefit for the program. I would encourage every teacher to use the program,Ž said Drayton.Magnify Credit Union sponsors financial literacy programBy TARA CRUTCHFIELDTCRUTCHFIELD@SCMGINC.COM Sun Central Media Group 99 3rd Street NW Winter Haven, FL 33881863.533.4183 BUSINESS DIRECTORYMake Sure Your Business Is Listed! 864 1st Street South Winter Haven, FL 33880863-875-7853 www.YourTaxEdge.comWhen It Comes To Taxes... You Need An Edge! Accounting & Tax Edge ACCOUNTING/TAXES P P P P Ph h : (8 8 8 6 63 3 3 ) 9 9 96 6 6 7 75 54 4 6 63 F F F Fa a a x x x x: : : ( 8 8 86 6 6 3 3 3 ) ) 9 9 9 6 7 7 3 2 2 6 8 3 6 50 H a av v e e n n d d da a a l le e e e B B l lv v v v d d d d. Wi nt e r r H a av v e e en n n F F FL L L 3 3 3 3 3 3 38 8 8 8 8 8 1 1 1 Tec h To GoCOMPUTERSCOMPUTERS Tom Miller 863-307-8670 Tom@TechToGo.me In Home Service Mac, PC Service Networking *Whirlpool Kitchenaid *Crosley *Estate *Amana 114 W. Park Ave, Lake Wales 676-1479 TV & APPLIANCES, INC. ESTABLISHED 1956 2015 Readers Choice Award WinnerF I R S TP L A C E Family Owned & Operated APPLIANCES AUTO/COACHWORKS COMPUTER SERVICES APARTMENT RENTAL APPLIANCES Relax and Enjoy Living at Fountain Place Apartments1 & 2 Bedroom Homes Available For more information, please contact Tami at 863-534-3034 o r rentn o w@myf o unta i nplaceapts.c o m1410 North Wilson Ave. € Bartow, FL 83830 € 863-534-3034 www.myfountainplaceapts.com 1350 North Wilson Avenue Bartow, FL 33830 *863-534-3034 www.myfountainplacehome.com For more information, please contact Tami at 863-534-3034 or rentnow@myfountainplacehome.com 220 Monor Drive Bartow, FL 33830(863) 533.8775 RELIABLE APPLIANCES AT AN AFFORDABLE PRICE 804 S 6th Avenue Wauchula, FL 33873(863) 767.1095 Major Brands New & Used Service DIY Parts Two Convenient Locations adno=3562654

PAGE 11

Wednesday, March 28, 2018 Page 11 FOR ANSWERS, TURN TO PAGE 17TAKING YOUR QBY DANIEL RAYMON / EDITED BY WILL SHORTZ ACROSS1 Big name in computer networking6 Progressive rival14 Aries20 North-Dakota-toMichigan hwy.21 Members of an Oklahoma tribe22 Addressee of a waiter in a French restaurant23 Exposes24 Interrogate a founding father?26 Ugandas Amin27 One getting shooed29 Bone: Prefix30 Was wide open31 Like the first manmade space satellite33 What the earth and many political analysts do36 Theyre added on bus. lines38 Sticks and BonesŽ playwright David39 There are no atheists in foxholesŽ?41 Word aptly found in controlledŽ and marshaledŽ43 Token in the game Life44 Was a rat45 Engaged in46 Tremors?50 Hershey brand53 From your lips to Gods earsŽ55 Frequent subject of paintings by Winslow Homer56 Largest lake in South America60 Charles de Gaulles birthplace62 Animal with a trunk66 Interests opposite67 Kingdom in Tolkiens The Lord of the RingsŽ69 Email address ending71 Suffix in Sussex72 Comment by a Brit down to his last coin?77 We ____ the ChampionsŽ78 Gardner of MogamboŽ79 Joe of Home AloneŽ80 True81 Instruments played on Mount Olympus84 Expert86 Words of resignation88 Greek cross90 As you wish, Captain!Ž92 Huck Finn possessive93 One knocking out an opponent in the first round?97 Russian council99 Spanish snack103 ____ Indianapolis104 One of 100: Abbr.105 Monarch whos fine and dandy?108 Cries of surprise110 Teeming113 Veg out114 Irish form of EdmundŽ115 Heinrich ____, Die LoreleiŽ poet117 N.W.As Straight ____ ComptonŽ119 More than a millennium121 Indochinese language122 Have a little ice cream delivered?126 Like rope128 Supermodel Bndchen129 Birdie130 With celerity131 Kept others awake, maybe132 Tip of a missile133 More sound DOWN1 Picasso and Braque, for two2 Dancer Duncan3 Gone to great lengths4 Middling mark5 Like freelance work, often6 Attys. titles7 Stops yapping8 Sheiks land, for short9 Presidential inits.10 Whos interested?Ž11 Update, say12 Terminate13 English county14 Response to an oversharer15 Suspend16 Catherines husband in Wuthering HeightsŽ17 Bishops group, once18 Ones moving with the aid of pseudopods19 Seamstresses, at times25 With vehemence28 Ending of the Bible32 Unappreciative sort34 Metallic S-shaped piece35 ____, sing AmericaŽ (start of a Langston Hughes poem)37 Look Whos Talking TooŽ and 2 Fast 2 FuriousŽ: Abbr.40 Basic French question42 Number for two46 Sentient ones47 Words that cant be heard, for short48 Western wear49 Strong bond?51 Publisher Arthur ____ Sulzberger52 Song woman whos asked Darlin, wont you ease my worried mind?Ž54 Subject of the mnemonic Men Very Easily Make Jugs Serve Useful NeedsŽ56 Taj ____57 Mimics activity58 Not so common59 Medieval weapon61 Suffix with trick63 Pope who excommunicated Elizabeth I64 Judass question to the Lord65 Change the color of again68 More trendy70 TVs Growing Up ____Ž73 Some gametes74 Accumulation75 Things with colons inside them76 Kind of leap82 Abbr. thats sometimes doubled or tripled83 Nordstrom rival85 Term for a hole in Swiss cheese87 1979 exile89 Itll take you for a ride91 Prefix with -graphic93 Hard-shell clams94 Mark the beginning of95 Unsatisfying answer to Why?Ž96 Bagel variety98 British sports automobile100 Kind of harp101 Atonement102 Nuisance105 Trophy alternative106 Navy petty officer: Abbr.107 The so-called Flying KangarooŽ109 Curl ones lip111 Informal sleep option112 People: Prefix116 Mans name that comes from an English noble118 Some summer wear120 Ser : Spanish :: ____ : French123 Iraq War danger, for short124 A.C.C. powerhouse125 Rumpus127 F.D.R. jobcreating prog. 12345678910111213141516171819 202122 232425 2627282930 3132333435363738 3940414243 444546474849 505152535455 56575859606162636465 666768697071 7273747576 77787980 81828384858687 8889909192 93949596979899100101102 103104105106107 108109110111112113114 115116117118119120121 122123124125126127 128129130 131132133Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 318 BUSINESS DIRECTORYMake Sure Your Business Is Listed! NO JOB TOO SMALLCOMMERCIAL/RESIDENTIAL *General Repairs *Painting *Concrete Work *Vinyl Siding Installation *Chimney CleaningHOLLIS SMITH 863-528-2435 hhs548@aol.comOccu p ational Licensed & InsuredMiscellaneous Contracting Working For You!Together, Were C h r h h is Goode REALTOR r r R R c hris@ j b l ea v es.co m 8 6 3-287-5454 Brittany De V e ore REALTOR V V R R b rittan y .n. d evore@gmai l .com 8 63 -4 124 8 47 1 3 1 5th Street N. W W W Winter Haven F L 33 881 www. jb lea v es.co m We always make sure the job is done right. Every time.GET A QUOTE NOW(863) 294-4477www.RigRoong.com2001 Havendale Blvd. NW, Winter Haven 33881 We Specialize in Frameless Shower Doors/EnclosuresResidential/CommercialMember of the Polk County Builders Association Locally Owned & Operated Licensed & InsuredWE GLADLY ACCEPT VISA & MASTERCARDCALL TODAY(863)393-8209(863)667-1200 FREEIn-Home Consultation/Quote www.AISshowerdoors.com Professional Sales € Installation € Service SHOWER DOORS, INC.Where Quality Comes First!Ž 15 15 15 8 8 8 S Sp Sp Sp p i ir ir ir i it it it L L L L k ak ak ak e e e R Ro Ro Ro d ad ad ad W W W W i in in in te te te r r r H Ha Ha Ha ve ve ve n n n 8 8 8 63 63 63 6 6 6 67 67 67 2 2 2 94 94 94 2 2 2 Tu Tu Tu es es es S S S at at at 8 8 8 5 5 5 m m m at at at tr tr tr es es es s s s h wh wh wh se se se f f f f ur ur ur n n n cp cp cp t t t ” ”o ”o ”o r r r b bu bu bu i si si si ne ne ne ss ss ss s s s i it it it e e e New Discount Overstock Huge Inventory In Stock H Mattress Warehouse Furniture-Carpet-Flooring Mattresses Starting at TRUCKLOAD SOFA LOVESEATS Starting at $ 499 Luxury Vinyl Flooring $ 1 69 sq ft p YES WE DELIVER $ 89 8 63 sq ft s s q f t 10% DISCOUNT WITH THIS AD HOME IMPROVEMENT ROOFING MATTRESSES MISC. CONTRACTING REAL ESTATE PAINT & SUPPLIES 863.533.4183 Polk County Business Directory adno=3562655

PAGE 12

Page 12 Wednesday, March 28, 2018 LAKE WALES NEWS LAKE WALES … On March 7, first time candidate and Lake Wales resident Catherine Price filed to run for Florida Senate District 26 against Ben Albritton of Wauchula who will reach his term limit in Florida House District 56 in November. The incumbent in Florida Senate District 26, Denise Grimsley, also reached her term limit and is now running in a crowded Commissioner for Agriculture race. Florida Senate District 26 includes all of Lake Wales, Bartow, Mulberry and areas further south in Polk County. The district, redrawn in 2016, includes parts of five counties and is one of the largest districts in the state. Price spoke at her first Polk County event during the March For Our Lives Lake Wales on March 24, saying the students who have been lobbying state legislators in Tallahassee against school violence of late inspired her to get into politics. The nurse and former Chair of the Polk County Healthcare Alliance said half of all kids are on Medicaid, but still have very little access to mental health services at March For Our Lives, and that Florida is ranked 49th in the nation for per capita mental health services. I am very excited about this race,Ž Price posted on social media recently. I am no longer sitting listening to the news or reading things and not having an outlet for my frustrations and ideas. Now I can actually talk to other people about my thoughts. It is very liberating.Ž Price will have an uphill battle because according to the 2010 Census, voter turnout in the district that year was 37.3 percent Democrat and 49.7 percent Republican. Grimsley, a Republican, has held the office since 2012. Rep. Albritton has a big head start in terms of fundraising. He filed for the senate election more than a year ago and has already raised around $142,000. Price said she has gotten started with fundraising. In his Florida House farewell address Feb. 28, Rep. Albritton emotionally thanked God, his family and staff and spoke about his time in office. I have been honored beyond belief to spend time in the district and in this chamber fighting for the values that we believe in,Ž Rep. Albritton said. So far, there are only these two candidates which would mean there would not be a primary election. If that holds true, the two would face off against each other in NovemberCatherine Price of Lake Wales files for Senate raceBy CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER IIICatherine Price of Lake Wales led to face o against Ben Albritton of Wauchula recently. On March 24, she participated in her rst public Polk County event. Want a Subscription to the Winter Haven Sun?863.533.4183 99 ird Street NW, Winter Haven FL 33881863-533-4183 | www.winterhavensun.com Langston Farm, LLC27 temporary workers needed in Calhoun City, MS, from approximately: 5/15/2018-11/10/2018. Workers will perform assigned duties as instructed by their supervisor. Must be 18 years or older. Duties may vary from time to time. Clearing ground of rocks, sticks & roots by hand, clear brush and trees with chain saw. General Field & fence maintenance. Manually weeding elds by hand or using hand tools. Work in packinghouse to wash and pack sweet potatoes. Drain water from elds with hand tools and shovel when needed. Load & unload plant boxes on trucks. (All tools, supplies and equipment will be provided at no cost to the worker). Cut slips by hand with knife and place in plant boxes. Ride mechanical transplanter to load slips in planting cups. Walk behind mechanical transplanter to ll in slips by hand. Harvest sweet potatoes by hand with use of buckets. Workers may be asked to drive bucket trucks in eld to pick up potatoes and drive skid loader to load and unload potato crates on trucks. Must be able to sort, grade & pack potatoes by size quality or type. ree months commercial experience on a licensed farm needed for hand cutting slips and use of mechanical transplanter. Appropriate drivers license required. General Specications and Physical Requirements of the Job: Liing requirements 5-60 lbs. Hours and days of work may vary due to weather conditions. During the growing season, workers can expect little to no work. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on the day the work commences. If the employee is unable or unt to perform the duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Employer may conduct criminal background check. Workers will be paid $10.73 per hour or applicable piece rates depending on crop activity, three fourths guarantee, 35 hours per week, housing, equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each work day. We participate in the E-Verify program and workers must have valid identication for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/Job Center. Apply for this job at the State Workforce/Job Center oce in your area, please call for the nearest oce in your area MS 662-842-2175, AL 256-259-1835, LA 318-676-7705, FL 863-385-3672, using job order # MS251329 adno=3553643TUSCANY PRESERVELocated in the southern part of the popular Kissimmee area of Orlando and next to the beautiful Lake Marion, Tuscany Preserve is a gated community of 500 homes. Facilities include a clubhouse, tness center, swimming pool and tennis courts. Feltrim is building 2 bedroom villas along with 3 & 4 bedroom townhomes. Units are all quite spacious and well laid out. Tuscany Preserve is particularly attractive as a buy-to-rent and capital appreciation investment due to the substantial new infrastructure coming to the area over the next two years, including new toll roads and a commuter rail station connecting the area to Downtown Orlando. 2,3 and 4 Bedroom Homes Location: Poinciana and Kissimmee 1350 Pacic Road € Poinciana, FL, 34789 € TuscanyPreserveLiving.comCall For Info +1 863-353-0011 ADNO=3552069

PAGE 13

Wednesday, March 28, 2018 Page 13 Health Events to Keep You HealthyBayCare Events in Polk County BayCareEvents.org --Featured Events (no cost to attend)Learning About Hernias Learn what a hernia is, symptoms to look for and the latest treatments options. Free, private screenings will follow the presentation. Registration is required: (855) 314-8352 ursday, April 26, 5:30…6:30 pm Donald Fridley II, MD Bartow Regional Medical Center Classrooms 1 & 2Womens Hospital ClassesAll classes at Winter Haven Womens Hospital are held in Classroom A, 101 Ave. O S.E., Winter Haven. Registration is required: (855) 314-8352 Infant and Child CPR Learn to perform lifesaving CPR and choking rescue methods on infants and children based on American Heart Association guidelines. Tuesday, April 3, 5:30…7pm Cost: $15 Breastfeeding Class Covers breastfeeding basics, skin-to-skin contact, tips for returning to work and when to call a health care provider/lactation consultant. Wednesday, April 11, 6…8:30pm Cost: $15 Prepared Childbirth (Express) Helps expectant mothers become active participants in childbirth. Covers breathing, coping, comfort, medications and postpartum adjustment. Saturday, April 14, 9am…5pm Cost: $40 Birth Center Tours Visiting our birth suites, mom-baby unit and other key areas will familiarize you with our facility and help you prepare to give birth. Tuesday, April 17, 5:30…7pm Cost: Free To register for a class or for a physician referral: () -Bartow Regional Medical Center Osprey Blvd., Bartow Winter Haven Hospital Ave. F N.E., Winter Haven Winter Haven Womens Hospital Ave. O S.E., Winter Haven Orthopedic Events (no cost to attend)Total Joint ReplacementIncrease your knowledge of total joint replacement, prepare for surgery and get familiar with the recovery process. Tuesdays, April 3, 10, 17, 24, 1…2pm Bartow Regional Medical Center Classroom 1 Registration is required: (863) 519-1665 ursdays, April 5, 12, 19, 26, 12:30…2pm Winter Haven Hospital Wellness Center Conference Room Registration is required: (863) 297-1808Support Groups (no cost to attend)Heart-to-Heart Cardiac Support Group Support group for patients with various cardiac conditions. Registration is required: (863) 280-6066 Tuesday, April 10, 3…4pm Winter Haven Hospital Wellness Center Conference Room Caregivers Support Group A safe place for sharing caregiving and self-care tips, discussing the challenges of caring for a loved one and nding emotional support. Registration is not required. Friday, April 13, 1:30…2:30pm Winter Haven Hospital Wellness Center Conference Room Ostomy Support Group Dedicated to improving quality of life for those who will or have a colostomy, ileostomy or urostomy. Family or signicant others welcome. Registration is not required. Wednesday, April 18, 10…11am Winter Haven Hospital Wellness Center Conference Room Brain Injury Support GroupOpen forum for brain injury survivors and their caregivers, family and friends on how to live life to the fullest aer a traumatic injury. Registration is not required. Tuesday, April 24, 7…8:30pm Winter Haven Hospital Wellness Center Conference Room Diabetes Support Group is is an open discussion held by a certied diabetes educator for all diabetes-related topics. Registration is required: (855) 314-8352 ursday, April 26, 9…10am Winter Haven Hospital Wellness Center Conference Room Mental Health Peer Recovery ProgramProvides education, support and socialization for participants diagnosed with mental health issues, moving them toward recovery. Registration is not required.Mondays, 11am…3pm Lions Park Clubhouse 820 Ave. L S.W., Winter Haven Wednesdays, 12:30…4:30pm WHH Center for Behavioral Health 1201 First St. S., Winter HavenCancer Support (no cost to attend)Woman to Woman Cancer Support Group Information, support and coping strategies for women who have or have survived cancer. Registration is not required. Mondays, April 9 and 23, 6…7pm Winter Haven Hospital Wellness Center Conference Room Look Good Feel Better is free program from the American Cancer Society is designed for women dealing with hair loss and skin changes from chemotherapy and radiation. Registration is required: (800) 227-2345 Tuesday, April 10, 10am…12pm Winter Haven Hospital Education Classroom F Ovarian Cancer Support Group A group for individuals with ovarian cancer to share emotions and experiences with other patients. Registration is not required. Monday, April 16, 5:30…7pm Winter Haven Hospital Wellness Center Conference Room Man to Man Cancer Support Group Oering information for men who have cancer or have survived it. Registration is not required. Tuesday, April 17, 1:30…2:30pm Winter Haven Hospital Quality Improvement Conference RoomSmoking Cessation (no cost to attend)Smoking Cessation Class Two-hour class provides valuable tools to help you quit using tobacco. Includes four free weeks of patches, gum or lozenges. Registration is required: (855) 269-4777 Tuesday, April 10, 5:30…7:30pm Bartow Regional Medical Center Classrooms 1 & 2 Wednesday, April 11, 5:30…7:30pm Winter Haven Hospital Wellness Center Conference RoomWeight Management (no cost to attend)Weight Management Information Take the rst step to weight management and attend an information session. Registration is required: (855) 314-8350 Tuesday, April 10, 6-7pm Bartow Regional Medical Center Classroom 1 Tuesday, April 17, 6…7pm Winter Haven Hospital Wellness Center Conference Room adno = 3554450

PAGE 14

Page 14 Wednesday, March 28, 2018 POLK COUNTY SPORTS When Frostproofs Nickell RobeyColeman signed his most recent NFL contract, no one should have been surprised, since thats all hes been doing since his earliest days in high school … surprising people who have understandably doubted his ability to play football at the highest level. Understandable, that is, if you havent had the pleasure of watching him play the game. Most of the skepticism, of course, is rooted in his 5-foot, 8-inch frame, not exactly the measurable that gets NFLers very excited. The signing got us to thinking about many of the career defining moments that have led Robey-Coleman, from his days as a Bulldog, Trojan (at USC) and a Bill (Buffalo) and now Ram (Los Angeles). Its hard to pick one high school game that stands out. Of course, he played virtually every snap of every game. Not a lot of us knew we were watching a pro player in the making. As a senior, he averaged almost nine yards a carry on offense, while on defense, he had 73 tackles and two interceptions, while also returning punts (17.1 avg) and kickoffs (34.1). His junior year, he rolled up, 1,600 yards rushing, scoring 10 times, and added 33 pass catches in earning all-state honors ten-years ago now. Although he originally planned to attend Georgia, when that didnt work out, he landed in Southern California with Coach Lane Kiffin, being the first USC true freshman to start a season opener at cornerback in the post-World War II era. In 2011, as a sophomore, one of his interceptions came against current NFL start Andrew Luck, which Robey-Coleman promptly returned for a touchdown, something he has developed a knack for. Of course undrafted into the NFL, he got a free-agent invitation to the Buffalo Bill training camp, where he earned a roster spot. Another interception during a Bills game in Miami, where dozens and Frostproof area family and friends were able to see it in person, was also returned for a score, and a year before he joined the Rams, he played on their home turf (the Los Angeles Coliseum which was something of a homecoming since USC played their home games there too). In that game, all he did is snag two interceptions, one of which was returned for a touchdown. The Rams were so impressed, they inked him to a deal at the start of the 2017 season, and then re-upped their commitment with the contract he signed last week for three years, $15.85 million, eight million of which is guaranteed. The highlights arent always about the football field either. In 2012, he had the opportunity to accompany more than a dozen USC teammates on a mercy mission to Hatti. We went into one ladys house, and it was unbelievable. She had seven kids and new baby twins. I held one of the babies, and it touched my heart. I wondered how these people provide for their kids. They are so resilient, and they keep smiling despite all theyve been through,Ž he recalled shortly after returning. It was so touching when the kids would run up to me and remember my name. I was talking to one kid, and he said that love came through his heart when he saw us. He asked if I believe in the Lord, and I said yes. Then he told me that one way they get through the troubles is to sing. He told me music helps them feel like they are one community.Ž Worth every penny, Id say.Stand out and his career defining moments Brian Ackley Acks Angles QUITE A LIFT … A couple of our area boys weight lifting teams have captured regional weighlifting titles this past weekend. Lake Wales won the Class 1A, Region 7 title backed by four individual winners … Austin Daniels who won the 129-pound crown, Raheim Watkins at 139 and Sean Henry at 199 and Malcom Smith at 238. The Highlanders easily outdistanced second place Bishop Moore by 43 points. Auburndale, meanwhile, actually placed just one lifter at the top of the podium at days end … Darren Crooms at 129 … to win their Class 2A, Region 6 crown. But seconds from Robert Lamothe (119) and Javian Ferguson (169) and third from Marcus Nieves (154) helped put the Bloodhounds over the top. COACH OF THE YEAR … Of course, Winter Havens girls basketball season hasnt come to a close quite yet since they will be in New York this weekend for the GEICO Girls Basketball Nationals. But Coach Johnnie Lawson will arrive in the Big Apple with another nice honor in his pocket, being named the 2018 Florida Dairy Farmers Girls Basketball Coach of the Year. His mentor, LeDawn Gibson is the only other Polk County coach to be so honored. She won it in 2007. Lawson, who was earlier named Class 8A Coach-of-the-Year, tallied 144 points to “nish ahead of Class 9A COY Kelvin Hamm of Port Orange Spruce Creek (103). Class 3A COY Ochiel Swaby of Miami Country Day “nished third with 94 points followed by Class 1As Richard Hampton of Wildwood (88) and Class 3A COY Henry McNabb of Somerset Prep (79). PLAYER OF YEAR … Not to be outdone, Haines Citys Fuji Nimmo, who spent plenty of time honing her skills on the city courts there, was recently named the Class 9A Player of the Year for the state, and why not. She averaged 27.4 points, six rebounds and “ve assists a game this past season as the Hornets advance to regional play before being eliminated. DEAD EYE … Summerlin Academys Nick Cheshire has hit the mark a lot lately. He has already earned an appointment to West Point next fall to become a cadet, but before that, will head the Junior Olympics in Colorado next month, after finishing second in the state-wide Junior Olympic shooting event in Janaury. Summerlin is the twotime defending state shooting champions. Chesire is hoping to earn a spot on the Westpoint shooting team, but will need one of two special rifles in order to have a chance to make it. A fundraising page has been set up to help him accomplish that goal at www.rallyme.com/rallies/11469.RewindBy BRIAN ACKLEY SPORTS CORRESPONDENT HOME OF THE CHAMPIONS … Bartow will host one of the top softball tournaments of the spring this weekend, with 12 teams in all visiting to swing for the fences. Three of the top local programs, along with the Yellow Jackets, will compete including Lake Wales, Lake Region and Auburndale. Games will be played this Friday and Saturday. Youll see some great games, although it might still be tough to top the one in 2013 when Braden River defeated George Jenkins, a contest that went 16 innings. Courtney Mirabella went the distance in the 1-0 win, throwing 217 pitches, 165 for stirkes. She fanned 20. The Yellow Jackets are scheduled to meet St. Cloud Friday night, while Lake Region meets Okeechobee. Lake Wales, which fell to Auburndale last week 7-5, will meet Lakewood Ranch and Lakewood Ranch Friday. The Bloodhounds draw Fort Myers and Hardee to open things up. IN THE SWIM … Haines City residents, and everyone in East Polk really, can celebrate the start of swim season soon. The citys aquatic center will open Saturday, April 14. There are open swims each Saturday and Sunday from noon to 6 p.m. Admission is $5 per person. Lap swims are available from 6 to 7 p.m. Monday through Thursday. Admission for that is just a buck. For more information, call the center at 863-421-3715. INDOOR KICKS … Bartows parks and rec people will be offering a special session of indoor soccer for those ages five to 14 starting April 28. Registration is available now. On line sign up is just $25 at bartowrec.recdesk.com or its $35 to do it in person. Registration includes a jersey, shorts and socks and awards. Play runs through early June at the Carver Recreation Center. For more information, call 534-0120. SEEKING REVENGE … Once tournament play is over for the Lady Jackets of Bartow, they have a couple of big regular season matchups on the mid-April calendar. After being at home this weekend for their own event, the team will go on the road to participate in the Kissimmee Klassic April 5-7. It wont be long then until they get a chance to avenge their only loss of the season so far when they meet George Jenkins, on the road, April 13. Two nights before that, Bartow will be at Lake Wales. The Lady Eagles hung a 10-4 defeat on the Yellow Jackets back on March 8.Bartow to host to softball tournamentsBy BRIAN ACKLEYSPORTS CORRESPONDENT PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today!

PAGE 15

Wednesday, March 28, 2018 Page 15 (What seemed like a couple of sleepy months between the end of the Florida Tropics Major Arena Soccer League season in early March, and the start of the Lakeland Tropics season in the USL Premier Development League May 12, suddenly turned into a tidal wave of soccer news … all of it exciting and positive … in just the last few weeks. First came the news that the Lakeland side, which will start just its second season of play at Bryant Stadium on May 12 has been invited to play in the 2018 Lamar Hunt U.S. Open Cup … a knockout style tournament that features, among other teams, every U.S. Based team in Major League including Orlando City, almost every United Soccer League team (including the Tampa Bay Rowdies) and dozens of other teams including the Tropics starting May 9. Theres a good possibility the Tropics might actually even open the 95-team event at home that night; the announcement of that comes April 4. Right after that came the news that USL of“cials were in Polk County last week to assess the area for a franchise in the new USL Division III professional league that will launch in 2019. Finally came word that the ladies are going to have their own chance to play, with a partnership with Pinellas County United FC, henceforth the Florida Lady Tropics, who will play in the Womens Premier Soccer League. At least one home game is expected to be played in Lakeland this summer, and the majority of the teams games in 2019 will be in Polk County, of“cials indicated. The man who, in so many ways, makes it all happens is Dr. Panos Iakovidis, Tropics CEO and President and chairman of Bond Clinic, a soccer a“cionado that has been involved in the local amateur soccer scene for many years. He has given life to the teams catch phrase Lets Get TropicsŽ in a big way.) SCMG: In just your second year, the Lakeland Tropics were invited to play in the U.S. Open Cup. What does that opportunity mean to compete in something that prestigious? PI: Its very exciting for us to be there. I think weve earned it, with our whole organization, the front of“ce, the team, the fans. Its a reward I think we deserve. And obviously Im very pleased that our fans will have that experience along with us. I hope we have a good run with it and can go as far as we can go. Being in such a prestigious Cup was one of the goals we had, and happening after just our “rst season as a team is a great boost from a morale standpoint.Ž SCMG: Having the United Soccer League of“cials here is just a “rst step, but how exciting is it to think about have a true pro outdoor team representing Polk? PI: That was something that actually came from the USL. The D3 league is a new league, so were not sure how it will develop, were not sure of the interest of other cities. But we are very pleased that the league has honored us by considering us for a franchise. But theres a lot of work to be done on both sides. The league has to show that it has a viable division, that is regional and cost effective. We are working hard on it because it requires multiple steps that we will have to take, and the community has to work with us at the same time so we have to make sure that everything happens in the best interest of our community. Its exciting and I hope it happens, but both sides are going to have to work very hard to accomplish that.Ž SCMG: And “nally youve added a womens team to the fold, with your partnership with Pinellas County United FC to rebrand that team as the Lady Tropics. How important was it to you for that to happen?Ž PI: It was one of the biggest and most pleasant surprises of this year so far. Im extremely happy to see such an interest exists and that it happened. I could not even dream of that a few months ago. Were looking forward to working with this group and bringing womens soccer to a higher level in our area,Ž SCMG: Eighteen months ago, would you have imagined any of this? PI: No, I would not have. I never thought that wed be involved in such a business that is going to make such a huge impact in our community. And that is what has drawn me to this position now. Right now, I think we have to take a moment to take a deep breath and absorb all this we have now, but it shows the community is behind us, it shows there a need for such an organization, but at the same time we have to take one step at a time, organize our thoughts, strengthen our weaknesses and focus our strengths on the direction we want to go all together. Many good things are going to happen. The ultimate goal is to make our town, our county, our entire community a spotlight in the state of Florida. With our work, and the work of local of“cials here, and we all get to know each other better and better, we can accomplish these goals. We can make this wonderful area the star of Central Florida.Ž SCMG: Is there a danger the Tropics have bitten off more than they can chew? PI: I think there are waves in life. And this a wave we have to ride and understand how to utilize it for everyones bene“t. And then it will become just water for a little while, and then there will be another wave. But this wave is very, very strong. We need to guide the energy into the direction we want to take for the organization and the community.ŽTropics CEO shares his heart By BRIAN ACKLEYBACKLEY@SCMGINC.COMDR. PANOS IAKOVIDIS Dr. Panos Iakovidis

PAGE 16

Page 16 Wednesday, March 28, 2018 SCHOOL NEWS On Wednesday, April 11, the 24th annual AboutFace Awards will recognize nearly 50 middle and high school student honorees who have made positive changes and noticeable improvements in their academic careers. The invitation-only ceremony will begin at 7:30 a.m. at Bartow Civic Center, 2250 S. Floral Ave., Bartow. Polk County Public Schools hosts the event to encourage students who have made an aboutfaceŽ in their schools by improving their grade point average, attendance, or attitude. The honorees and their mentors will be served breakfast at the ceremony. This years keynote speaker is Dr. Angela Falconetti, president of Polk State College. Dr. Falconetti became Polk State Colleges “fth president in July 2017. A native Floridian with nearly two decades of service in three states, she has extensive experience in all aspects of higher education administration. Other special guests include Tampa Electric Company Regional Manager Nick Plott, and Polk Education Foundation Executive Director Susan Copeland. Rachel Pleasant, Senior Director of Communications for Polk County Public Schools, will emcee the event. The About-Face Awards have been proudly sponsored by Tampa Electric Company for 24 years. This years honorees include: Auburndale High Tyler Justice Bartow High Christopher McAulay Bartow Middle Kada“ Barber Berkley Accelerated Middle Sanaa Maxwell Citrus Ridge: A Civics Academy Danielle Peterson Compass Middle Charter Lamar Sanders Crystal Lake Middle John Willis Daniel Jenkins Academy of Technology VonTrell Dozier Davenport Community Campus Kortnee Johnson Davenport School of the Arts Isabella Ayala Denison Middle Bodhi Luker Donald E. Woods Opportunity Center Autumn Flatt Dundee Ridge Middle Academy Jacob Villegas East Area Adult School Stacia Williams Fort Meade MiddleSenior James Pullo (middle school division), Jaywan Bush (high school division) Gause Academy Nicholas Santana (middle school division), Victoria OSteen (high school division) George Jenkins High Nicole Latessa Haines City High Evans Hilaire Haines City IB Nehemiah Charles Jere L. Stambaugh Middle Daniel Johnson Jr. Jewett Middle Academy Nick Simon Jewett School of the Arts Demetria Jordan Kathleen High Desiree Guerard Kathleen Middle Javien Sterling Lake Alfred Polytech Academy Sierra Flowers Lake Gibson High Morgan Gilbert Lake Gibson Middle Mateo Breiner Lake Marion Creek Middle Jamil Gonzalez Lake Region High Katelynn Smock Lakeland Highlands Middle Sean Munoz Lakeland High Harold Daniels Lawton Chiles Middle Academy Jabez McNair McKeel Academy of Technology Megan Teski McLaughlin Middle School & Fine Arts Academy Richard Faulk Mulberry High OKevian Fluker Mulberry Middle Terrell Pinkney Polk State Lakeland Gateway to College Charter High Deasia Nombre Ridge Technical College So“a Oropeza Rochelle School of the Arts Cheyenne Lands Roosevelt Academy Dathan Richardson Rosabelle W. Blake Academy Dontavesya Dixon Sleepy Hill Middle Mike Escobar Southwest Middle Fabian Balado Summerlin Academy Ronni Moseley Tenoroc High Bianca Contreras Traviss Technical College Wendy Andablo Union Academy Jorry Donald West Area Adult Kaitlin Bailey Westwood Middle Destiny Rodriguez Winter Haven High Aliyah Olmo-SaezStudents to be honored at Annual About-Face Awards Lakeland, FL SPCA Florida announces the implementation of intake/ surrender fees effective April 1, 2018. The care of a surrendered cat costs SPCA Florida on average $210, while a surrendered dogs care is about $250. This doesnt include additional amounts spent if the animal is injured or has major health issues. This is a dif“cult decision for us, but a necessary one. We want to do everything possible to give these animals the best second chance available and we need the support of the community to do so,Ž explains Paula Creamer, Director of Marketing & Development. The new fee policy is designed to offset a portion of the costs SPCA Florida incurs in order to properly take care of and prepare for adoption of such surrendered pets; it also helps pet owners and those who bring in stray animals to better understand the responsibility of caring for their pets. SPCA Florida understands there are a variety of reasons why people can no longer care for their pets, however, our goal with this policy will also guide our community to the understanding that animals are not disposable. While we never want a person to walk away from an abandoned animal, good samaritans need to realize there is more to helping a stray than just dropping it off at a shelter.Ž explains Michelle Williams, SPCA Florida Adoption Center Manager. SPCA Florida anticipates these actions will guide efforts towards creating a county ordinance that regionally addresses and promotes the reuni“cation of pets to owners by designating Polk County Animal Services as the best facility for the intake of strays and reuniting pets with their owners. The fee scale for pet surrenders effective April 1, 2018 is: $25 Surrender fee with an appointment for each animal up to two animals $50 Surrender fee with an appointment for three to six animals $40 Surrender fee for walk upŽ surrenders or those without an appointment $15 Additional fee for unaltered pets (does not apply to litters) $25 ReturnŽ fee for adopted pets returned after two months $50 Fee for repeat surrenders/offenders these are people who despite guidance and assistance programs, continue to bring pets for surrender. We understand that sometimes there are extenuating circumstances related to surrendering a family pet and we will take all factors into consideration,Ž explains Michelle Williams.SPCA Fl implements animal surrender fee adno=3556290 adno=3556287 adno=3562650ADVERTISE YOUR YARD GARAGE MOVING ESTATE SALE HERE!Call Lora at 863.804.3279 or email lbelue@scmginc.com

PAGE 17

Wednesday, March 28, 2018 Page 17 CISCOESURANCETHERAM USTENSHAWNEESMADAME BARESQUERYWASHINGTON IDIPESTOSSEOGAPED SOVIETSPINEXTSRABE TRENCHQUOTELEDCAR SANGUPTOBABYQUAKES ROLOHOPESOSEA MARACAIBOLILLETAPIR APATHYROHANORGISE HERESLOOKINGATYOUQUID AREAVAPESCITRUSTY LYRESADEPTCESTLAVIE TAUAYESIRHISN QUICKBOXERDUMATAPA USSSENPEACHYQUEEN AHASRIFELOLLEAMONN HEINEOUTTAAEONLAO ORDERINTHEQUARTTWINY GISELEONEUNDERAPACE SNOREDNOSECONESANERANSWERS to crosswordWhat a great time it is to live in Polk County, with our crime rates continuing to be at a 46year low. While criminals continue to get more tech-savvy, we are fortunate that deputies of the Polk County Sheriffs Of“ce are able to get the much needed equipment and training to keep up with the criminals, and in some cases, stay ahead of them. There are many crime “ghting tools available to deputies, but still one of the best tools available to us is the information pipeline from citizens to law enforcement. We are de“nitely not afraid to ask you for help. In fact, wed be crazy not to. You see, our deputies and detectives love tips. Not the kind of tips you give a server at dinner. They like the kind of tips that solve crimes. The people we serve have been, and will continue to be, instrumental in solving cases. Maybe they saw something suspicious, or heard about something, or they recognize a suspect were trying to identify. And its not just about solving crimes. You can also help us prevent crimes. If you have a tip about a crime, you can pass it along to a deputy or to the detective in charge of the investigation. For some people, thats not an option. Some folks are afraid of getting involved, and we understand that. But there is still an option „ Heartland Crime Stoppers„a nonpro“t organization that provides a way for concerned citizens to anonymously report criminals and criminal activity. And, even better, they offer cash rewards of up to $3,000 for information that leads to an arrest, recovered property, or recovered illegal drugs. With Crime Stoppers people can safely and anonymously leave a tip on criminals or criminal activity by phone, web, text, or smart phone app. Callers will never be asked to identify themselves or how they came to know the information. Tips can be submitted 24 hours a day, 365 days a year. If you use the phone to make a tip, you will always speak to a person. No recorded phone lines. No caller ID. No tracking of your computer or phone ID. It is completely anonymous. That tip information is then forwarded to law enforcement for investigation. People submitting a tip are given an ID number that they can use to later add information or to check the status of their tip. Crime Stoppers cannot call you back because they do not ask for nor track your home or cell number, nor your computers IP address. If you qualify for an award, you are given a code to go to a nearby bank and pick up cash, no questions asked. But does it really work? Absolutely it does: In 2017, 2,624 tips to Crime Stoppers resulted in 199 arrests, 163 cleared criminal cases, $64,525 in rewards were approved, and the value of property and seized drugs totaled $51,552. Imagine if we could double those “gures„think of all the extra bad guys we could put in jail, the crimes we could prevent, and the property we could recover! So please call 1-800226-TIPS (8477), go to www.heartlandcrimestoppers.com, text Tip196Ž along with your tip information and send it to CRIMES (274637), or by smart phone download TipSubmitŽ to your device. Together we can keep crime low in Polk County.Information: An investigators currency Grady Judd Polk County Sheriff 934 State Rd. 60 East Lake Wales, FL 33853 863-676-7040 primeplusrealestate.com *LAKEFRONT* SUPER OPPORTUNITY! 2 Lots, totaling almost 1 acre. Perfect locaon on Lake Iris in Lake Wales, small quiet community, $78,500 CHARMING 2BR/2BA ON CORNER LOT home has “replace in living room, complete privacy fence in back yard, great locaon and price! $79,900 POOL HOME IN GOLF COMMUNITY Nice 2 bed 3 bath home with spacious rooms, split plan, large Florida room opens to screened heated pool, $159,900 3 BEDROOM 2 BATH POOL HOME New roof just installed; formal family room, large living area, screen enclosed lanai, great locaon, $129,900 PROFESSIONAL OFFICE ZONING NEAR LAKE WALES HOSPITAL, over 3,000 of available space, perfect for medical oce, great locaon just a block from state rd. 60 and hospital, $119,900 PRIME PLUS SERVICE YOU DESERVE!Ž INCOME PROPERTY-Mul Use on US Highway 27; 3 Br. 2 Ba. home plus apartment, large metal building with 4 bays, 2 storage buildings, $154,900 adno=3531395 1401 S Lake Shore Way € Lake Alfred, FL 33850 (863) 956-1036 € HighwayRV.comHOURS : Weekdays 9am 5pm € Saturday 10am 2pm Closed Sunday At Highway RV, our customers come rst. We Buy & Consign Pre-owned RVs2018 Coachmen Catalina Legacy Edition 293RBKS $23,765.00 2018 Coachmen Catalina Trailblazer 26TH $22,788.00 2015 Keystone RV Outback 316RL $24,995.00 2010 Itasca Sunova 33C $55,988.00 NEW NEW PRE-OWNED PRE-OWNED 2018 Coachmen Catalina SBX 251 RLS $20,900 2017 Coachmen Catalina SBX 261BHS Price Reduction $18,997 2013 Thor Motor Coach Windsport 32A $66,988 2001 Winnebago Rialta 22HD $39,988 PRE-OWNED NEW NEW PRE-OWNED adno=3552080 PUBLIC NOTICE CANVASSING BOARD MEETINGS CITY OF BARTOW REGULAR ELECTION APRIL 3, 2018 The Canvassing Board for the City of Bartow Regular Election will meet at 5:30 p.m. or as soon thereafter as possible on Tuesday, April 3, 2018 at the Supervisor of Elections Operations Center located at 70 Florida Citrus Blvd., Winter Haven, Florida to canvass the ballots cast in the city election. ______________________________ The Canvassing Board for the City of Bartow Regular Election will meet at 10:00 a.m. or as soon thereafter as possible on Friday, April 6, 2018 in the Commission Chambers of City Hall located at 450 N. Wilson Avenue, Bartow, Florida to certify the results of the Regular Election held on Tuesday, April 3, 2018. Upon completion of the certification, the Canvassing Board will randomly select a race for the manual audit of the April 3, 2018 Regular Election. ______________________________ The Canvasing Board for the City of Bartow Regular Election will meet at 3:30 p.m. or as soon thereafter as possible on Tuesday, April 10, 2018 at the Supervisor of Elections Operations Center located at 70 Florida Citrus Blvd., Winter Haven, Florida to do a manual audit of the voting systems used for one randomly selected race that appeared on the April 3, 2018 election ballot. All precincts will vote at: BARTOW CIVIC CENTER 2250 S. Floral Avenue, Bartow, FL 33830 Para asistencia en Espaol, por favor de llamar al (863) 534-5888 adno=3554303

PAGE 18

Page 18 Wednesday, March 28, 2018 Its not every day that a someone finds their way to the classroom because of bet. But thats what happened to Roxanne Anderson, who has been named Bok Academys 2017-18 Teacher of the Year. Anderson, who was born and raised in Lake Wales, attended Florida A & M to major in Political Science Education, with the goal of eventually becoming a lawyer. The final class she took there was a direct individual study course called Teaching Social Science in Secondary Schools. At the end of that course, my professor told me that he wanted to make a wager; rather than graduating immediately, he wanted me to register for a teaching internship,Ž Anderson recalled. He said that if I completed the internship and did not fall in love with teaching, he would pay for my first year of law school.Ž Her professor was right. In August, 2002, I began my internship at McLaughlin Middle School in Lake Wales, and 16 years later, the desire I had to ensure children a quality education is stronger than ever before,Ž she noted. Her teaching roots actually began to develop as she was growing up, the daughter of Bishop Roscoe Williams, III and Annie Williams. When I think back to my youth, my most vivid memories involve my father working with the children from my church and community,Ž she said. His passion as a youth pastor inevitably trickled down to me and at 16 years old I began working as a youth development worker with the Lake Wales Afterschool Program.Ž She went on to earn two additional masters degrees, one in mental health counseling in 2006 and another, in 2015, in educational leadership. Her diverse working background before landing at Bok … where she serves as Dean of Social Studies … include as a reading specialist at Life Skills Polk East in Winter Haven, Student Support Team Chair at Forest Park High School in Forest Park, Ga., and Social Science Department Chair at Lake Wales High School. Every day that I am able to enter my classroom and laugh with my students about life while teaching them to be productive members of society is a great day,Ž she added.Bok Academy announces Teacher of the Year Roxanne Anderson, Bok Academy Teacher of the YearHeagan Farms … 4 Temporary workers needed in Manor and Millwood, Georgia from approximately May 05, 2018 … November 15, 2018. Workers must be 18 years or older. Applicants must have 3 months commercial experience in pruning, planting and harvesting blueberries and blackberries on a licensed farm. Following supervisors instructions. Workers will manually plant, cultivate, harvest, and prune blueberry and blackberry bushes using pruning shears and loppers. May harvest by use of mechanical equipment, (picking machine) load and transport fruit to processing shed. Work in pack shed. Distribute, sort, pack fruit. Clean, repair and maintain packing shed for purpose of food safety requirements. Inspect eld irrigation systems; replace damaged pipes, valves, water jets, sprinklers, etc. using necessary equipment. All tools, supplies and equipment will be provided at no cost to the worker. Load mulch on trailer and move to elds, unload and spread mulch around plants as needed. Inspect the eld to maintain a 3 to 5 foot weed free strip between rows by removing weeds, grass, etc. Workers will be trained on applying fertilizers and pesticides. Inspect bushes for damage, disease or insect infestation and remove or replace as directed by farm manager. Clean, adjust and repair machinery and implements, oiling moving parts and replacing damaged parts. Hours and days of work may vary due to weather conditions: blueberries and blackberries are perishable and must be picked and packed within a limited time of harvest. Workers should expect periods of little/no work because of weather/crop/ other conditions beyond the employers control. Cell phone may be used during breaks and emergencies. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on or before the day the work commences. If the employee is unable or unt to perform the job duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in certied petition or may be terminated. Workers will be paid $10.95 per hr, three fourths guarantee, 35 hrs per week, housing, equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each work day. Employer may participate in the E-Verify program and workers must have valid identication for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/Job Enter. Employer may conduct a criminal background check. Apply for this job at the State Workforce/Job Center oce in your area, please call for the nearest oce in your area GA 912285-6105, AL 256-259-1835, FL 863-385-3672, SC 800-737-2400 using job order #2101775344. adno=3561752 peak bloomNow through March 31 Bok Tower Gardens 1151 Tower Blvd., Lake Wales, Florida 33853 863.676.1408www.boktowergardens.orgPeak Bloom Festival sponsored in part by Festival Activities Live music, events & more! www.boktowergardens.orgPeak Bloom at Pinewood EstateExplore the beauty and majesty of Pinewood Estate this spring as the rooms come alive with a bevy of fresh flower displays. Peak Bloom Walking ToursComplimentary walking tours Mondays through Saturdays at 12 p.m. and 2 p.m.; Sundays at 2 p.m. only.Discover Bok After Dark March 29: Rock the BokEaster Sunrise ServiceEaster morning worshippers will be offered complimentary admission (from 6-8 a.m.) to experience the Gardens own sunrise service with a full choir, live carillon performances, and an inspirational Easter message delivered by local clergy. Service begins at 7 a.m. A buffet breakfast will be served in the Blue Palmetto Caf following the service for $12.95/adult, $8.95/child. adno=3556694

PAGE 19

Wednesday, March 28, 2018 Page 19 THE EDUCATION CONNECTION Truly no surprise it is when you hear that Garden Grove Elementary is, well, growing a garden. And all the students help. The project was the brainchild of Carolyn Smith, the schools lunchroom manager. According to Debbie Compton, principal, the school is a member of UF/IFAS Extension Polk County School and Community Gardens, as well as a member of the Department of Agriculture Florida Harvest of the Month/ Farm to School. Last year we started with tomatoes, fresh herbs, and romaine lettuce,Ž says the principal. We served over 150 parents and students a spaghetti dinner prepared from all of the garden products. Adam Putnam, Floridas commissioner of Agriculture, visited Garden Grove to sample some of the recipes from his newsletter.Ž Putnam said it was great to see the children in the garden, learning about math, science, nutrition, and food production. Communicating to our children and their families that agriculture produces food that feeds everyone is a valuable lesson,Ž he added. Compton says this year, the school has planted green beans, radishes, carrots, romaine lettuce, bell peppers, zucchini, squash, tomatoes, cauli”ower, mustards, and broccoli. On certain days of the week the students are encouraged to sample some of the different foods. The green beans have been put to good use by a third grade teacher, Mrs. Valdez, who is using the green beans to teach different types of angles in mathematics. This has been such a rewarding program for our students and teachers,Ž said Compton. The academics that can be brought into this project are numerous. It is hands on and the students get to sample what they have grown,Ž she notes. As far as how the community can get involved, Compton says the school needs gift cards, snacks, cokes, and any incentives that the school can give to teachers to recognize them when they go above and beyond their duty. So many teachers work so hard, and it is nice to give them a token of appreciation, which unfortunately we do not have a fund to do so,Ž said the principal.Many hands doth make a garden growBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM WELCOME TO A SERIES ON EDUCATION . .sponsored by the Greater Winter Haven Area Chamber of Commerce and Sun Central Media Group. In this space, you will meet some of the areas schools and see how you can get involved. Schools need help from their communities to succeed. And a successful school helps build tomorrows workforce. Agricultural Commissioner Adam Putnam visits with the students at Garden Grove Elementary School, as they look at their handiwork: a garden they planted themselves. PHOTOS PROVIDED This young man is learning to count with green beans. You Found the Right Home. Now Find the Right Mortgage! Your Local Mortgage LenderTodays low rates mean its high time you invested in a home!Family Owned And Operated Since 2008 Call: 863-607-HOME (4663) Home Solution Lenders HSLenders.com Talk to a consultant today about the right home mortgage to meet your needs. We have the experience, knowledge, and programs to help you select the right mortgage Conventional, Construction, Renances, VA, FHA and USDA Loans adno=3554265 adno=3554460

PAGE 20

Page 20 Wednesday, March 28, 2018 LAKELAND … Theres no need to travel to Louisville, Kentucky or stay home to watch the 145th running of the Kentucky Derby on TV when the famous horse race, as well as the traditions and pageantry associated with it, can be enjoyed at a festive event right in Lakeland, Florida. Thanks to a Kentucky Derby Day fundraiser sponsored by Catholic Charities Polk County Ministries, everyone can enjoy the 2018 running of the Kentucky Derby on Saturday, May 5 in a festive atmosphere at the Rocking H. Ranch at 2200 Ewell Road in Lakeland. The festivities begin at 4 p.m. and include hat contests for ladies and men, silent and live auctions, and taped horse races leading up to the Kentucky Derby live from Churchill Downs at 6 p.m. The greatest two minutes in sportsŽ will be seen in real time on a giant screen. All race fans will enjoy mint juleps and wine, as well as Kentucky Derbythemed appetizers, entrees and desserts prepared by award-winning gourmet chef Tina Calhoon of Frescos in downtown Lakeland. The dinner, funded in part by generous corporate sponsors, will precede the Kentucky Derby and a live auction to follow. Popular TV personality Ken Suarez of Channel 13 FOX News in Tampa is expected to be the emcee and professional auctioneer Donald Kirkland will conduct the live auctions. Individuals can enjoy all the festivities, in addition to the liquid refreshments and delicious food, for a donation of only $75 in advance or $85 at the door. Corporate sponsors can become involved on many levels. Sponsorships and what they offer are: $15,000 Winners Circle, two VIP tables for up to 20 guests, scrolling on-screen ads at the event, webpage ads, speaking opportunities and other perks; $10,000 Triple Crown, priority seating for 10, on screen ads at the event, internet recognition and more; $5,000 Best in Show, preferred seating for 10, on screen ads and signage at the event; $1,000 Thoroughbreds, guaranteed seating for 10 and special recognition; and $500 Patron, “ve tickets and program mention. All proceeds will support four Catholic Charities Polk County Ministries programs bene“ting underprivileged children, families and seniors in Polk County „ the all new Agape Mission Markets earmarked for Lakeland, Lake Wales and Winter Haven; the Lakeland Activity Center for Seniors; Mobile Services for Seniors currently serving Lake Wales and Polk City and coming soon to other Polk County communities; and the Family Stability program. The funds raised by Kentucky Derby Day are vital to sustain our programs which serve children and adults of all faiths or no religious af“liation at all,Ž said Renee Baker, special events coordinator of Catholic Charities of Central Florida, in appealing to individuals and members of the business community to lend a helping hand.Ž In addition to attending the event or being a sponsor, Baker said people can get involved by donating auction items, making a cash donation or serving in volunteer capacities. There are many ways to help this worthy cause,Ž she said. To purchase tickets online, learn how to become a corporate sponsor, donate funds and contribute items for the silent and live auctions, visit the dedicated Kentucky Derby Day website at https://bidpal. net/ccc”derbyday. The website also includes information on Catholic Charities projects bene“tting from this event and a current list of sponsors. Information on tickets, volunteer opportunities and corporate sponsorships can also be obtained by calling Baker at 407-451-5315 or sending her an e-mail at rbaker@ c”cc.org.Catholic Charities to hold Kentucky Derby Day Want to help Trailcraft Troop #123 with their annual fundraiser, and have fun while doing it? There will be a golf tournament held to benefit scouts going to Summer Camp at Philmont Scout Ranch. The tournament takes place on Sunday, April 8 at 1 p.m. and the cost is $60 per person, which includes golf and dinner. Team size is 4 people. The event takes place at Schalamar Creek Golf Course at 4500 US Hwy 92 E in Lakeland. Need more information? Email dacjd1996@gmail.com for more details. Scouts hold golf fundraiser BBQ lovers 10 and under eat for FREE. KiDs EaT FrEe adno=3562586 863-298-8062camcatering@msn.com camscatering.com15% OFF YOU R NEXT EVENTCannot be combined with any other offer. adno=3562449NOTICE OF PUBLIC SALE Notice is hereby given that on April 10, 2018 Extra Space Storage will sell at public auction at the storage facilities listed below, to satisfy the lien of the owner, personal property described below belonging to those individuals listed below at the following locations: Extra Space Storage 1492 @ 1012 US Highway 92 Auburndale, FL 33823 (863)-221-0007 (April 10, 2018 @ 9:30 AM) H1034 Gidget Farmer Household goods H1055 Shaunta Hamilton Household Goods I0547 Myracle Kirby Household Goods H1112 Dora Pena Bikes E0409 Sabrina Hall Household Goods Extra Space Storage 1596 @ 2930 US Hwy 98 N Lakeland FL 33805 (863) 224-2677 (April 10, 2018 @ 11:00 AM) 1420 April Green Furniture and boxes of household goods 5107 Betisha Mcferrin Boxes 5203 Courtney Holloman Household Goods 1428 Kim Locke Boxes and furniture 1303 Ronald Black Household stu 5029 Lilly Lee Furniture and boxes of household goods Extra Space Storage 1494 @ 6445 S Florida Ave Lakeland FL 33813 (863) 647-4172 (April 10, 2018 @ 12:30 PM) F0707 Tim Gates, Jr. Furniture and household items Extra Space Storage 1493 @ 2190 Harden Blvd, Lakeland FL 33803 (863)-680-8092 (April 10, 2018 @ 2:00PM) E0650 … Michell Leicht … furniture, washer, dryer E0636 … Shonda Baldwin … household items, washer, dryer, furniture E0853 … Towanda Babers … household items, washer, dryer, couch F0980 … Emmanuela Gay … household items, mattress, furniturePurchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. 3/21,28/2018 adno=3561746

PAGE 21

Wednesday, March 28, 2018 Page 21 CLEARWATER „ Patients experiencing severe heart disease can bene“t from the worlds smallest heart pumpŽ at “ve BayCare hospitals. Morton Plant, St. Josephs, Winter Haven, Mease Countryside and St. Anthonys hospitals are using Impella, a temporary, tiny heart pump to help treat patients with severe coronary artery disease who might not be able to be treated otherwise. In patients with a heart attack, time is critical when someones heart is failing,Ž said Saihari Sadanandan, MD, interventional cardiologist, St. Josephs Hospital. With the minimally invasive Impella heart pump, we can quickly stabilize patients to be able to address the issues causing the heart to fail.Ž The miniature heart pump is used primarily for patients experiencing heart failure, cardiogenic shock (CS), or high-risk patients undergoing percutaneous coronary intervention (PCI), also known as angioplasty. The Impella heart pump helps pump blood from the left ventricle to the aorta so it can supply the body with key nutrients and oxygen. Unlike many heart pumps, the minimally invasive Impella does not require the chest to be opened. Impella, which is smaller than the width of a pencil, is inserted through a leg artery and moved up to the aorta until it reaches the heart. A temporary heart pump, Impella must be removed before the patient leaves the hospital. The Impella heart pump supports the hearts effort to pump enough blood to the body,Ž said Bernando Stein, MD, interventional cardiologist, Morton Plant Hospital. Use of Impella allows the heart muscle time to rest and potentially recover its normal function. Once the heart is functioning, Impella is removed.Ž In February, the U.S. Food and Drug Administration (FDA) gave expanded PreMarket Approval for Impella heart pumps to provide treatment for heart failure due to cardiomyopathy leading to cardiogenic shock. Cardiomyopathy is a disease of the heart that can cause the heart to be unable to pump enough blood to support the bodys vital organs. Using Impella can stabilize the patients blood ”ow by allowing the heart muscle to rest and recover. Technological advances in healthcare allow us to treat patients who might have had no treatment options a decade ago,Ž said Octavio Cosme, MD, interventional cardiologist, Winter Haven Hospital. The small, minimally invasive Impella is one of those advances that can save lives.ŽWorlds smallest heart pump quickly stabilizes heart Steven G. Achinger, MD, FASN has recently been elected Managing Partner of Watson Clinic. A board-certi“ed nephrologist who has served the healthcare needs of Watson Clinic patients since 2009. Dr. Achinger will oversee the management and execution of business strategy, help to devise and implement initiatives that ensure exceptional patient care, and serve as a public spokesman to promote Watson Clinics vision and values. It is a tremendous honor to be chosen for this distinguished position,Ž says Dr. Achinger. Since 1941, Watson Clinic has raised the bar by crafting a compassionate, personalized and forward-thinking healthcare experience for patients and families in our community and beyond. I look forward to collaborating with our Board of Directors, administrative team, and every member of our physician, nursing and medical support staff to further build upon the Watson Clinic legacy for this and future generations.Ž Dr. Achinger received his medical degree from the University of Miami in Miami, FL. He completed his internship and residency in Internal Medicine, as well as a Fellowship in Nephrology, at the University of Texas Health Science Center in San Antonio, TX. Dr. Achinger brings to the position a strong interest in scholarship; he has published 22 peer-reviewed articles including two letters to the editor in the prestigious New England Journal of Medicine, and he currently serves on the editorial board of Frontiers in Medicine. He is also an invited lecturer on topics related to kidney disease. I will work diligently to elevate the level of healthcare delivery in Polk County by combining stateof-the-art therapeutics with cutting-edge clinical research, all focused on improving healthcare outcomes for our residents, he says. Dr. Achinger is board-certi“ed in both Internal Medicine and Nephrology, is a Fellow of the American Society of Nephrology, and a member of the Florida Medical Association and Polk County Medical Association. In addition to his duties as Managing Partner, Dr. Achinger continues to provide exceptional nephrology care from his of“ce at Watson Clinic Main at 1600 Lakeland Hills Blvd. in Lakeland. To schedule an appointment with Dr. Achinger, call 863-680-7190.Watson Clinic elects new managing partner Steven G. Achinger, MD, FASNMary OMeara, MD Bond Clinic welcomes Mary OMeara, MD board certified family medicine physician. Dr. OMeara has a special interest in: complex cases presented in geriatrics, patient education associated with preventative care and developing relationships while managing chronic conditions. Dr. OMeara joins the Bond group of primary care physicians and is excited to be part of the Bond Clinic team. Dr. OMeara joined Bond Clinic in March of 2018. OMeara did her Family Medicine Residency program at West Kendall Baptist Hospital in Miami from July 2014June 2017. She received her Medical Degree from Florida State University in Tallahassee from May 2009May 2014. Sherif I. Ibrahim, MDBond Clinic welcomes Sherif I. Ibrahim, MD, who is triple board certified in Nephrology, Geriatrics and Internal Medicine. Dr Ibrahim specializes in treating acute and chronic renal failure, kidney related bone disorders and hypertension. He also is proficient in managing kidney stones, kidney transplants and all Dialysis modalities. Dr. Ibrahim is excited to bring his experience to Bond Clinic and joined Bond Clinic in March of 2018. His education includes Internal Medicine Residency at the University of Arkansas for Medical Sciences in Little Rock, Arkansas, a Fellowship in Geriatric Medicine at the University of Arkansas for Medical Sciences, also in Little Rocka, and a Fellowship in Nephrology & Hypertension at Saint Louis University, St. Louis, Missouri. He received his Medical Degree from Cairo University Medical School in Cairo, Egypt. Greisy Ash, FNP-CBond Clinic is pleased to welcome Greisy Ash, FNP-C. Ms. Ash began her career in nursing in 2012 and will be working with Dr. Arango in her Family Medicine practice. Her Professional School includes Masters of Science, Nursing Florida Southern College, Lakeland, from 20152017, a Bachelors of Science, Nursing, at Polk State College in Winter Haven, from 2012-2014, and an Associate of Science, Nursing, at Polk State College in Winter Haven, 2008-2010. Bond Clinic welcomes new people Mary OMeara, MD Sherif I. Ibrahim, MDGreisy Ash, FNP-C Need that hard-to-find item? Find it in the Classifieds. HEALTH and WELLNESS

PAGE 22

Page 22 Wednesday, March 28, 2018 Editors Note: The following is an editorial written by Winter Haven Sun Journalist Charles A. Baker III. It is an opinionŽ piece he wrote on an issue he has been covering for the paper. PRWC to lobby SWFWMD to exceed water use permitsAUBURNDALE … On March 21, the Polk Regional Water Cooperative Board voted unanimously to lobby the Southwest Water Management District Governing Board to allow some areas of Polk County to exceed existing water use permits in the coming years. The SWFWMD Governing Board meets at Lake Eva Banquet Hall in Haines City on April 24 at 10 a.m. to vote on the matter. The PRWC Board did not disclose details on which areas of the county may run out of water before an alternative source can be put online. Because water permits are public record and because the PRWC Board has published numbers on projected water needs by 2035, it is possible to get a general idea. For example, according to Winter Haven Assistant Utility Service Director Mike Britt, city residents and businesses use on average around 10 million gallons per day now. The Southwest Florida Water Management District publishes the Winter Haven water permit as public record. The city is permitted to average no more than 14.6 mgd and the peak permitted amount is 19.1 mgd. According to the 2017 PRWC Water Summit, the city will need an additional 4.4 mgd by 2035. Do the math, in 2035 PRWC projects the city will have a 4.4 mgd water de“cit, but that is deceptive because in real numbers, they would be close to reaching their limit and not in de“cit at all. The newspaper does not have exact usage numbers for all of the other municipalities, but it would be easy to call your utility director and “gure out how deceptive the numbers are for your home city or town. That said, its possible to get a general idea using public records. By adding the PRWC projected needs amount to the SWFWMD average permitted amount, it appears that the City of Lakeland and the U.S. 27 / I4 corridor portion of the county may exceed their peak SWFWMD water use permit amounts before they expire in 2028 and 2027 respectively. The municipalities of Auburndale, Bartow, Haines City and Lake Wales, to a lesser degree, may exceed peak SWFWMD permitted limits before an alternative source can be put online. The PRWC de“nes alternative water source as drawing water from the Lower Floridan Aquifer instead of the Upper Floridan Aquifer. There are many other alternative water sources that could be used, and would not cost $700 million, but that has been covered multiple times in past editions of the newspaper. The smaller municipalities of Frostproof, Ft. Meade, Lake Alfred, Polk City, Davenport and Eagle Lake appear to have projected needs that would not exceed their average SWFWMD permitted limits by 2035. Dundee is the exception as their permit may approach their peak allowable amount by the time their permit expires in 2022. What does this mean? According to the PRWC Board, collectively, every municipality in the county except Frostproof, which did not agree to the 2017 deal, will need to suck an additional 46 million gallons of day out of the ground to meet county population growth by 2035 at an astronomical cost of more than $700 million. To repay all the unsecured loans required if that happens, and there is still time for public input, some say water bills county-wide could be four times as high as they are now in as little as a decade. Even residents of the smaller municipalities will have to pay their fair share.Ž For the past six months that the newspaper has covered PRWC meetings, not one person has made a public statement opposing this plan. Rather than making Lakeland residents and those living on the U.S. 27 corridor near I4 pay the vast majority of the costs associated with not managing growth responsibly, PRWC organizers (and the PRWC board members who trusted the numbers that organizers created) decided to make every county resident pay what amounts to a water tax. Polk City, for example, has an existing water use permit allowing for an average of 760,600 gallons per day. The PRWC organizers (who quit as organizers and have since been contracted to pro“t from their $700 million ideas) claim Polk City will have a .78 million gallon per day water de“citŽ by 2035. The .78 mgd is one way of claiming residents of Polk City will need twice as much water in 2035 as they use now. If that were realistic, maybe they should pay 1.68 percent of the $700 million dollar project. Take that one step further, if you do not believe Polk City will need twice as much water in 2035 (as claimed by PRWC organizers) than maybe you wont trust the projected de“citsŽ in places like Auburndale, Bartow, Lake Wales and Haines City. Auburndales share of the $700 million project is close to $25 million plus interest. PRWC organizers claim residents there will need an additional three million gpd by 2035. Your permit currently allows for averaging no more than seven million gpd. Is a 50 percent PRWC projected increase in water used by 2035 realistic in your community? For any Floridians outside of Polk County who managed to “nd this article online, this affects you also. The state of Florida is supposed to pay for half of the $700 million project and county municipalities will be borrowing money from the state with interest to pay the remaining half. Jason Mickel with SWFWMD spoke at the PRWC meeting March 21. The SWFWMD Governing Board wants to give $5 million to the PRWC Board every year that they continue working toward completing milestones in the $700 million plan. The SWFWMD Governing Board will also be discussing this in Haines City April 24. Many, even PRWC board members, have said half of all drinking water gets sprayed on landscaping. Restricting that behavior would cost little and go a long ways to conserving the precious resource. Have you been around the US27/I4 corridor lately? Have you noticed all the brand new subdivisions with posh lawns? Do you want $700 million in wells and piping built so a select few people can keep using sprinklers too much? Will Polk County need an additional 46 mgd by 2035? Mary Thomas, once a PRWC organizer and now taxpayer-paid spokesperson for the engineers who will pro“t massively from their $700 million ideas, spoke at the PRWC meeting March 21. Thomas encouraged the PRWC board to reach out to The Ledger to start covering their meetings. She claimed no journalists were helping to spread their narrative. When a member of the public stood up and said a Winter Haven Sun journalist was in the room, Thomas claimed this newspaper was publishing misinformation that needed to be countered and that The Ledger would likely publish their press releases verbatim. My OpinionBy CHARLES A BAKER IIICBAKER@SCMGINC.COM According to the Polk Regional Water Coop Board, some areas of the county may run dry before an alternative water source can be put online. U sing public records, here are some rough estimates. Graphic by Charles and Cory Baker. The new waiting room. Online check-in for urgent care is now available … so you can choose where you wait. Being sick is hard enough. So were making it a little easier to get well, with online check-in for Urgent Care. The next time you experience an illness or injury, visit our website, answer a few quick questions, and pick a time thats convenient for you. Well save your spot in line, before you arrive. Its that easy. Check in at SaveMySpotOnline.com Because our Urgent Care sta must treat patients based on the severity of illness or injury, your time is not guaranteed. We will see you as close to your designated time as possible. If your symptoms worsen or you believe you are experiencing a life-threatening emergency, please call 911 or go to the nearest Emergency Department as soon as possible. € Heart of Florida Regional Medical Center is owned in part by physicians.7375 Cypress Gardens Blvd. € Winter Haven, FL 33884 adno=3558864

PAGE 23

Wednesday, March 28, 2018 Page 23 2000EMPLOYMENT We are Hiring and Expanding in Polk County! Sr. Sellers, Managers, and Entry Level We are looking for a few great Sales Consultants to join our team. Marketing/advertising experience a plus, but we do have entry level opportunities for the right candidates. This could be your opportunity to join a great company, Sun Coast Media Group. We work hard and play hard. As a Sales Consultant you will work with local and regional businesses, work as part of our team on special projects/sales initiatives, and be a key partner in all event and advertising driven products in print, online, and mobile. Our Culture & Philosophies €Positive energy and attitude is a must €Goal oriented and focused €Open-door €Ambitious €Creative & innovative €Supportive €Obsessed with meeting our customers needs €Strong track record of promoting from within €Use your personality and uniqueness! €Work hard but enjoy your work and your success! Its okay to laugh on the job These are full Time positions and based in Polk County. If you do whatever it takes to get the job done, have a positive attitude and a desire to grow personally, professionally and financially, we would like to speak with you. Sun Coast is a growth oriented company, publishes multiple products and publications in the following cities: Winter Haven, Bartow, Lake Wales, Port Charlotte, Punta Gorda, North Port, Venice, Seabring, Englewood, Arcadia, and Lake Placid. We offer a strong benefit package, gas reimbursement, 401k plan, great work environment, and competitive pay. To apply email your resume and cover letter to: csexson@scmginc.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2000EMPLOYMENT HELPWANTED2001 Temp Farm Labor 4/911/15/18: 30 openings. Plant, cultivate, and harvest peppers and tomatoes, clean, grade, sort and pack produce. 3 months exp req. Tomato exp req. $12.05/hr, 50 hr/wk. Free housing, tools provided at no cost to worker, transport and subsistence expenses pd upon completion of 50% of contract; Employment guaranteed for three fourths of work period. Velasquez Farms, 105 Marshalltown Rd, Salem, NJ; Apply at nearest NJ Dept of Labor office and show this ad. Contact Workforce NJ One Stop Career Center 174 E Broadway, Salem NJ; Ref: Job Order #NJ1356219 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! M oc k J urors Earn a minimum$110 upon completionSpend 6-10 hrs on a given wkday night, wkday or wkend serving as a juror in a mock trial to evaluate settlement of an actual court case. If you have a valid FL DL or State I.D.,a U.S. Citizen, and eligible to vote, enroll with us on: SIGNUPDIRECT.COM (please fill out on line form completely for consideration) or only if you do not have access to a com puter Call: 1-800-544-5798. (On-line sign up preferred). *****Mock Trials will be held in downtown Tampa. Heartland Horses Equine Activities & Learning a 501c3 non-profit, has the following part-time opportunity: Program Administrator A technical, administrative, position responsible for assisting in the activities of the HHEAL program. Develops and maintains various program activities, public relations, operational guidelines, procedures, and fundraising activities. Responsible for overall implementation and maintenance of the program mission. Computer Skills required. Willingness to work Saturdays. Please send a resume or call to inquire 863-452-0006 Please send resume to: Claire Langway P.O. Box 6884 Avon Park, FL 33825 HELPWANTED2001 F arm L a b or 4/23 11/30/18 : 40 openings Perform manual labor to plant, cultivate, harvest, grade and pack the following crops: strawberries, sweet corn, tomatoes (round, plum, grape), peppers (bell, jalapeno, long hot, cherry), pickling cucumbers, eggplant, peaches, and sweet potatoes. 3 months exp req. $12.05/hr plus piece rate. Free housing, tools provided at no cost to worker, transport and subsistence ex penses pd upon completion of 50 percent of contract; Employ ment guaranteed for three fourths of work period. Pastore Orchards, 626 S White Horse Pk, Elm NJ; Apply at nearest NJ Dept of Labor office and show this ad. Contact Workforce NJ One Stop Career Center 2 S Main St #1, Pleasantville, NJ 08232; Ref: Job Order # NJ1211320 NEEDCASH? Sun Coast Press a rapidly growing daily and commercial print shop, has the following opportunity: Press Operator: Full Time Minimum 5 years of experience operating a Community or Urbanite single width press. Willingness to work day/night shift, weekends, and holidays. Proficient with back to back color registration, folder and 1/4 folder operations, Knowledge of pasters and stackers a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, paid holidays, PTO, 401K, AFLAC We are a drug and nicotine free workplace. Pre-employment testing required Please send resume to: Robin Marotta Production Manager at:rmarotta@suncoastpress.com 3000 NOTICES ANNOUNCEMENTS3010 OFFICE CLOSINGDr. Hank DePolo at SE Lakeland Chiropractic Center at 2160 E CR 540A Lakeland,FL.33813has closed his officeandhe and patients records can be located at 1754 Turtle Rock Dr. Lakeland, FL 33803,(863)838-5976 5000 BUSINESS SERVICES CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 6000 MERCHANDISE GARAGE SALES6014 Look through the paper for Your Ad HOUSEHOLD GOODS6030 Cranberry Couch & Love Seat w/Recliners Good Cond $200. each 863-273-0904WH T urnyou r trashinto cash! Advertise youryard sa l e! MISCELLANEOUS6260 Hi Glass Top Rod Iron Table w/2 chairs excl cond $75.00 863-298-9497Winter Haven NEEDAJOB? CHECKTHE CLASSIFIEDS 7000TRANSPORTATION 2015 Dodge Grand Caravan Wheelchair Van with 10Ž Lowered Floor Ramp Tiedwns 813-569-0729 CAMPERS/ TRAVELTRAILERS7370 2017 Teardrop Camping Trailer well built never used w/ elec hookup $500. OBO 863-224-9591W H PS CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! BARTOW … Starting next week, power bills in Bartow will be going down. The Bartow City Commission made their final reading on Ordinance 2018-04 without public objection March 19. City Manager George Long said the rate change will be effective April 1. Previously, power rates in Bartow were some of the highest in the state. The Bartow City Commission uses profit from utility sales so that the city does not rely as much on property taxes for income. City Manager Long said profits from utilities fund 100 percent of the police department, 70 percent of the fire department and 50 percent of the parks and recreation budgets. Long further said the electric rate is now slightly less than the municipal average but in those places, for that amount of money, all the consumer gets is power. Bartow residents soon will benefit from equitable rates and city services. It would take a 173 percent property tax increase to replace the income we get from the sale of utilities,Ž Long said. Even then we would be $3 million short.Ž Mayor James F. Clements reminded Bartow residents that the municipal election is April 3. The mayor will face off against Bartow resident Gerald Cochran for Seat 1 and Commissioner Pat Huff will face off with newcomer Scott Sjoblom. Voting takes place at Bartow Civic Center. There will also be municipal elections in Haines City, Lake Alfred, Frostproof, Eagle Lake, Davenport, Polk City and Mulberry.Municipal elections April 3By CHARLES A BAKER IIICBAKER@SCMGINC.COM for reading the Heartland NewspapersLake Wales-Frostproof Bartow-Fort Meade

PAGE 24

Page 24 Wednesday, March 28, 2018 REDHOAGLAND CLOSEDSUNDAY SEHABLAESPANOL NEARLEGOLAND USED WINTERHAVEN adno=3556371

PAGE 25

The News Wire Wednesday, March 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Citizenship question on census draws protestThe 2020 U.S. Census will add a question about citizenship status that some have said would intimidate immigrants and discourage them from participating. See page 10 WASHINGTON „ Retired Supreme Court Justice John Paul Stevens is calling for the repeal of the Second Amendment to allow for signi“cant gun control legislation. The 97-year-old Stevens says in an essay on The New York Times website that repeal would weaken the National Ri”e Associations ability to block constructive gun control legislation.Ž Stevens was on the losing end of a 2008 ruling in which the high court held that the Second Amendment gives individuals the right to own a gun for self-defense. He had previously called for changing the Second Amendment to permit gun control. Stevens says the decision in that case, District of Columbia v. Heller, has provided the N.R.A. with a propaganda weapon of immense power.Ž Stevens retired from the court in 2010, after more than 35 years. In his essay published Tuesday, Stevens talks about the March for Our LivesŽ events on Saturday which drew crowds in cities across the country. Stevens said the demonstrations reveal the broad public support for legislation to minimize the risk of mass killings of schoolchildren and others in our society.Ž He said the support is a clear sign to lawmakers to enact legislation prohibiting civilian ownership of semiautomatic weapons, increasing the minimum age to buy a gun from 18 to 21 years old, and establishing more comprehensive background checks on all purchasers of “rearms.Ž But Stevens called on demonstrators to seek more effective and more lasting reform.Ž They should demand a repeal of the Second Amendment,Ž he wrote. Repealing the amendment would be extremely dif“cult. An amendment to the Constitution can only be proposed either by Congress with a two thirds vote in both houses or by a constitutional convention called for by two thirds of the state legislatures. The amendment then has to be approved by three quarters of the states. Asked at a White House brie“ng whether President Donald Trump had any reaction to Stevens comments, press secretary Sarah Huckabee Sanders said the president and administration still fully support the Second Amendment.Ž We think that the focus has to remain on removing weapons from dangerous individuals, not on blocking all Americans from their constitutional rights,Ž she said. The National Ri”e Association also issued a statement in response to Stevens essay. The men and women of the National Ri”e Association, along with the majority of the American people and the Supreme Court, believe in the Second Amendment right to self-protection and we will unapologetically continue to “ght to protect this fundamental freedom,Ž the statement said. LONDON „ The computer expert who alleges a trove of Facebook data was improperly used to help Donald Trumps White House bid said Tuesday that he strongly believes the information was also used by the Brexit movement that persuaded Britain to quit the European Union. In a 3-hour hearing, Chris Wylie told the House of Commons media committee that he believes the breach exceeded the 50 million Facebook users reported earlier „ though he didnt give an exact “gure. And he said the data compiled by the political consulting business Cambridge Analytica was available to other “rms with links to it. All kinds of people had access to the data,Ž said Wylie, who helped develop Cambridge Analyticas methods for using the information to target and persuade voters. It was everywhere.Ž Among the companies that had access to the data was AggregateIQ, a Canadian political consultant that did work for Vote Leave, the of“cial campaign backing Britains withdrawal from the EU, Wylie said. Wylie described Cambridge Analytica as just one arm of a global company, SCL Group, that gets most of its income from military contracts but is also a political gun-for-hire, often in countries where democratic institutions are weak. He suggested the company combines computer algorithms and dirty tricks to help candidates win regardless of the cost. The 28-year-old Canadian with a swath of pink hair says he helped set up Cambridge Analytica in 2013. He left the next year. Wylie has previously alleged that Cambridge Analytica used personal data improperly collected from Facebook users to help Trumps 2016 presidential campaign. Cambridge Analytica says Retired Justice Stevens urges repeal of Second Amendment Expert says Brexit campaign used data mined from FacebookASSOCIATED PRESSBy DANICA KIRKAASSOCIATED PRESS FACEBOOK | 3 AP FILE PHOTORetired Supreme Court Justice John Paul Stevens is calling for the repeal of the Second Amendment to allow for signicant gun control legislation. The 97-year-old Stevens says in an essay on The New York Times website that repeal would weaken the National Rie Associations ability to block constructive gun control legislation.Ž AP PHOTOU.S. President Donald Trump waves as he walks across the South Lawn of the White House in Washington on Sunday after returning from his Mar-a-Lago estate in Palm Beach, Florida. Looking up?WASHINGTON „ The good news for President Donald Trump? His approval rating is up 7 points since last month, according to a new poll by The Associated Press-NORC Center for Public Affairs Research. The bad news? That only lifts Trumps approval to 42 percent, low for a president at this point in his tenure. Still, the trajectory is a welcome shift for a White House that has been battered by chaos, controversies and internal upheaval. The poll suggests that at least some of the presidents improving standing is tied to the economy and the Republican tax overhaul, which offers a glimmer of hope for GOP lawmakers who plan to make both issues the centerpiece of their efforts to maintain control of Congress in November. Nearly half of Americans surveyed „ 47 percent „ say they approve of how Trump is handling the economy, his highest rating on any issue. When it comes to tax policy, 46 percent of Americans back Trumps moves. Our fortunes will rise and fall with the economy and speci“cally with the middle-class tax cut this fall,Ž said Corry Bliss, executive director of the Congressional Leadership Fund, a super PAC aligned with House Speaker Paul Ryan. Bliss urged Republican candidates to view the law as an offensive, not defensive weapon.Ž One of the GOPs challenges, however, will be keeping the economy and tax overhaul in the spotlight through the fall given the crush of other matters roiling the White House and competing for Americans attention. At the White House on Monday, the daily press brie“ng was dominated by questions about the presidents alleged affair with adult “lm star Stormy Daniels, a relationship he denies. Each week has seemed to bring a new departure among the presidents closest advisers. And many days, Trump is more inclined to use his Twitter megaphone to try to discredit the investigation into possible campaign contacts with Russia than promote the tax overhaul. Republican operatives acknowledge that even if they can break through the clutter, they still have a ways to go when it comes to explaining the $1.5 trillion tax plan to Americans. Democrats have aggressively cast the measure, which permanently slashes the tax rate for corporations and reduces taxes for the wealthiest Americans, as a boon for the rich that offers comparatively little for the middle class. The Democratic message does appear to be breaking through with voters. Among those Americans who are familiar with the new law, 77 percent believe it helps large corporations and 73 percent say it bene“ts the wealthy, while 53 percent say it helps small businesses. Americans are evenly divided on whether the measure helps the middle class. Republicans argue Democrats risk overreaching by downplaying the impact that even a small windfall from the tax bill can have for a family and individual. According to the AP-NORC poll, nearly half of those who receive a paycheck „ 46 percent „ say theyve seen an increase in their take-home pay as a result of the tax law. Heather Dilios, a 46-yearold social worker from Topsham, Maine, is among them. Dilios, a Republican, estimates shes now taking home between $100 to $200 more per paycheck as a result of the new tax law. Thats more than she expected when Trump signed the legislation. Dilios said its more than the dollar amount thats driving her support for the law. Its more about being able to keep what is rightfully mine rather than giving it to the government,Ž she said. Overall, taxes and the economy are the brightest spots for Trump, who gets lower numbers from voters on a range of other issues, including his handling of North Korea (42 percent), Trumps approval rating up from historic lowsBy JULIE PACE and EMILY SWANSONASSOCIATED PRESSBEIJING „ A mysterious armored train traveled from North Korea to Beijing and then headed back without revealing its key secret: Was Kim Jong Un on board? Speculation about a visit to Beijing by North Koreas reclusive leader or another high-level Pyongyang of“cial ran high Tuesday amid talk of preparations for a future meeting between Kim and U.S. President Donald Trump. The visit by the special train to Beijing and unusually heavy security at a guesthouse where prominent North Koreans have stayed seemed to point to the possibility that Kim was making his “rst visit to China as the Norths leader. Such a trip would be seen as a potential precursor to Kims planned summit with South Korean President Moon Jae-in in late April and his anticipated meeting with Trump by May. Analysts, however, questioned whether Kim would make the visit to Beijing himself rather than send an envoy. Whoever was on the train, their visit to Beijing appeared to be short. On Tuesday afternoon, a vehicle convoy led by a motorcycle escort headed in the direction of Beijings main railway station. The train was seen leaving shortly afterward, less than a day after it arrived. While there has been no word of a meeting with Chinese leaders, China has been one of North Koreas most important allies even though relations have chilled recently because of Kims development of nuclear weapons and long-range missiles. On Monday, heavy security was reported at the Friendship Bridge on the Yalu River marking the border between China and North Korea before a train passed through the Chinese city of Dandong. There were reports of it transiting several stations on the way from North Korea to Beijing. Japanese broadcaster NTV reported that the green and yellow train appeared very similar to the one that Kims father and predecessor as North Koreas leader, Kim Jong Il, took to Beijing in 2011. Video that aired on NTV also showed a motorcade of black limousines waiting at the train station and rows of Chinese soldiers marching on what appeared to be a train platform. The video did not show anyone getting off the train.Mysterious train sparks speculation of Kim visit to BeijingBy CHRISTOPHER BODEEN and MARK SCHIEFELBEINASSOCIATED PRESS TRUMP | 3BEIJING | 3 AP PHOTOWhistleblower Christopher Wylie who alleges that the campaign for Britain to leave the EU cheated in the referendum in 2016, speaking at a lawyers oce to the media in London on Monday.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, March 28, 2018 TODAY / TONIGHTSunny and pleasant A moonlit skyHIGH 84 LOW 610% chance of rain 0% chance of rainPleasant with plenty of sunshine85 / 640% chance of rain THURSDAY GULF WATER TEMPERATURESome sun, then clouds with a thunderstorm85 / 6655% chance of rain FRIDAYCloudy with a shower or thunderstorm84 / 6455% chance of rain SATURDAYMostly sunny and pleasant86 / 6410% chance of rain MONDAYPartly sunny and nice85 / 6225% chance of rain SUNDAY 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 410-50 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 VENICE597082858579Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.53Ž Normal month to date 2.89Ž Year to date 3.17Ž Normal year to date 7.12Ž Record 1.25Ž (2003) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.48Ž Normal month to date 3.33Ž Year to date 2.12Ž Normal year to date 8.01Ž Record 1.25Ž (1987) High/Low 83/62 Normal High/Low 82/59 Record High 90 (2011) Record Low 38 (2013) High/Low 76/63 High/Low 82/64 Normal High/Low 78/59 Record High 88 (2012) Record Low 41 (2006)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 74 63 pc 74 66 pc Bradenton 80 63 s 80 66 s Clearwater 79 64 s 80 67 s Coral Springs 79 68 pc 81 69 pc Daytona Beach 79 60 s 82 63 s Fort Lauderdale 77 70 pc 81 71 pc Fort Myers 85 63 s 86 64 s Gainesville 84 58 s 84 61 pc Jacksonville 80 58 s 83 61 pc Key Largo 77 70 pc 79 71 pc Key West 79 70 pc 82 71 pc Lakeland 84 59 s 85 63 s Melbourne 80 65 pc 84 65 s Miami 78 70 pc 81 71 pc Naples 83 64 s 83 65 s Ocala 83 56 s 83 60 s Okeechobee 79 59 pc 82 62 s Orlando 82 61 s 86 65 s Panama City 76 61 pc 76 63 sh Pensacola 77 66 pc 77 59 t Pompano Beach 77 71 pc 80 71 pc St. Augustine 76 60 s 80 61 pc St. Petersburg 81 62 s 82 65 s Sarasota 81 60 s 81 63 s Tallahassee 79 56 pc 77 62 c Tampa 82 64 s 82 67 s Vero Beach 78 59 pc 83 61 s West Palm Beach 77 66 pc 81 67 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 12:57a 8:42a 3:12p 8:22p Thu. 2:04a 9:21a 3:30p 9:13p Today 1:49p 6:58a --6:38p Thu. 12:41a 7:37a 2:07p 7:29p Today 12:19p 5:32a 11:33p 5:01p Thu. 12:44p 6:12a --5:57p Today 1:29a 9:11a 3:44p 8:51p Thu. 2:36a 9:50a 4:02p 9:42p Today 12:04p 5:37a 10:56p 5:17p Thu. 12:22p 6:16a 11:52p 6:08p ESE 10-20 2-4 Moderate SE 10-20 2-4 ModerateFt. Myers 85/63 sun none Punta Gorda 85/60 sun none Sarasota 81/60 sun none 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 TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 5:06 p.m. 5:32 a.m. Thursday 6:08 p.m. 6:16 a.m. Today 7:24 a.m. 7:44 p.m. Thursday 7:23 a.m. 7:44 p.m. Today 3:50a 10:03a 4:17p 10:31p Thu. 4:38a 10:51a 5:04p 11:17p Fri. 5:26a 11:38a 5:51p ---Monterrey 91/66 Chihuahua 71/42 Los Angeles 77/56 Washington 64/53 New York 52/44 Miami 78/70 Atlanta 78/58 Detroit 55/42 Houston 80/63 Kansas City 58/39 Chicago 58/41 Minneapolis 54/27 El Paso 70/48 Denver 52/27 Billings 44/32 San Francisco 72/52 Seattle 53/42 Toronto 51/34 Montreal 46/35 Winnipeg 30/17 Ottawa 48/33 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/28/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 61 39 s 65 41 s Anchorage 39 27 c 37 24 pc Atlanta 78 58 pc 72 56 sh Baltimore 59 49 c 70 56 c Billings 44 32 sn 48 32 pc Birmingham 80 63 pc 72 52 t Boise 59 36 pc 59 39 pc Boston 48 39 pc 51 44 r Buffalo 51 39 c 53 36 r Burlington, VT 49 36 r 54 42 r Charleston, WV 64 56 r 67 49 sh Charlotte 73 60 pc 79 61 c Chicago 58 41 pc 46 33 r Cincinnati 62 51 r 60 39 r Cleveland 51 42 c 54 34 r Columbia, SC 82 59 pc 84 64 pc Columbus, OH 62 49 r 62 38 r Concord, NH 52 31 pc 54 39 r Dallas 67 52 t 73 51 c Denver 52 27 sh 52 30 sf Des Moines 60 35 s 48 31 c Detroit 55 42 pc 53 32 r Duluth 48 20 c 39 15 s Fairbanks 31 16 pc 32 12 c Fargo 40 20 sf 37 18 pc Hartford 56 39 pc 53 47 r Helena 49 32 r 51 33 pc Honolulu 81 68 s 83 69 pc Houston 80 63 t 82 58 t Indianapolis 60 47 c 54 35 r Jackson, MS 83 63 t 71 52 t Kansas City 58 39 pc 52 31 pc Knoxville 71 61 r 71 53 t Las Vegas 77 57 s 79 59 s Los Angeles 77 56 s 78 56 pc Louisville 65 56 r 65 44 r Memphis 69 59 r 66 44 r Milwaukee 53 37 pc 46 31 pc Minneapolis 54 27 pc 43 28 pc Montgomery 83 63 pc 76 58 t Nashville 69 59 r 66 48 t New Orleans 83 68 pc 76 60 t New York City 52 44 c 54 49 c Norfolk, VA 71 59 pc 78 59 c Oklahoma City 57 42 sh 60 38 pc Omaha 61 34 pc 48 33 c Philadelphia 53 47 c 65 54 c Phoenix 80 58 s 85 61 s Pittsburgh 57 47 r 60 40 r Portland, ME 46 32 pc 48 39 pc Portland, OR 58 41 c 59 43 c Providence 51 40 pc 53 47 r Raleigh 73 57 c 79 59 c Salt Lake City 59 40 sh 59 44 pc St. Louis 58 45 c 53 38 r San Antonio 75 56 t 85 55 s San Diego 71 56 s 71 57 pc San Francisco 72 52 s 73 52 s Seattle 53 42 c 55 45 c Washington, DC 64 53 c 75 60 c Amsterdam 46 37 r 48 37 s Baghdad 95 77 c 101 65 c Beijing 78 48 pc 68 40 pc Berlin 43 38 r 46 33 c Buenos Aires 79 63 pc 83 62 s Cairo 94 60 c 71 59 pc Calgary 36 19 sn 34 13 pc Cancun 82 74 pc 85 75 s Dublin 47 34 sh 45 37 r Edmonton 37 14 c 19 4 pc Halifax 44 32 c 49 35 pc Kiev 37 27 sf 38 31 r London 46 36 r 50 41 r Madrid 70 47 pc 60 42 pc Mexico City 82 52 pc 80 53 pc Montreal 46 35 c 48 37 c Ottawa 48 33 c 48 35 c Paris 55 37 r 54 40 t Regina 25 16 pc 20 -6 c Rio de Janeiro 88 74 s 88 74 s Rome 60 51 pc 63 52 pc St. Johns 40 37 r 40 30 sh San Juan 80 71 pc 79 71 pc Sydney 82 69 s 82 69 s Tokyo 72 54 s 72 52 s Toronto 51 34 c 48 33 r Vancouver 50 39 c 50 40 r Winnipeg 30 17 c 28 4 pcHigh ...................... 88 at McAllen, TXLow ......... -3 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)67An early heat wave on March 28, 1945, boosted temperatures into the 90s from Maryland to Rhode Island. Q: Meteorologists consider spring to be which three months?A: March, April and May 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 84/61 82/58 83/60 83/61 83/59 84/58 82/58 80/58 81/59 82/64 80/63 78/66 82/62 85/63 84/60 85/60 84/61 85/60 85/60 83/59 83/60 85/59 85/59 81/62 82/59 77/64 81/62 80/61 84/59 82/60 80/61 83/58 81/60 79/64 81/65 82/62 82/62 84/60 Dear Mr. Berko: My spouse and I are both in our early 60s, and we have $10,000, with the hope of being able to get an 8 to 9 percent return. I know this may be a high reach because we dont want to own any volatile issues. If there is such an animal that could give us this return, with moderate risks, wed be very appreciative. „ PC, Akron, Ohio Dear PC: My friend Velveeta Jackson has accused me of eating too many Twinkies under the power lines, because the issues I recommend tend to be income stocks. But Velveeta is only partially right. I love the taste and texture of Twinkies and probably eat too many, but I always stay far from all those power lines because they give most people (including me) the hiccups. Sometimes they may cure hiccups, too. Velveeta is right as rain when it comes to her observation about most of this columns recommendations. I tend to suggest investing in stocks that pay fair to handsome dividends, and dividend stocks dont fall as much as the stock market when the market falls. So the stock Ill recommend here is called AmeriGas Partners (APU-$41.97), which is one of the nations largest propane distributors, with over 2 million customers (residential, commercial, industrial and agricultural) in all 50 states via nearly 2,000 distribution centers. A couple hundred shares should give you a comfortable 9.1 percent return. For grins and giggles, lets assume today is March 14, 2008, and you bought 300 shares of APU at $33 a share and instructed your stockbroker to reinvest all the distributions. Now its exactly 10 years later, and your $10,000 APU investment has grown to 685 shares worth $28,750. Thats an 11.2 percent average annual return in those 10 years. Now lets assume that you bought 300 shares of APU and didnt reinvest the distributions; rather, you spent those dividends on baubles, bangles and beads. Your shares of APU would be worth $23,200, and thats an 8.78 percent average annual return. Ive liked APU since 2004, when it was trading in the $30 range, and since then, the board of directors has raised its distribution 13 times, from $2.20 a share in 2004 to $3.80 this year. And Wall Street believes that in the coming four years, APUs distributions could reach $4.25 a share. That would be a 10.25 percent return on todays $41.97 price. Since 2004, revenues have grown from $1.8 billion to an expected $2.55 billion this year. And a signi“cant portion of the distributions is not taxable. During the past 14 years, APU has grown by acquiring 91 smaller companies, “tting them nicely and comfortably into the AmeriGas business model. Last year, APU acquired “ve small-scale operations, and in the coming four years, management expects to bring 20 to 25 small propane suppliers into the AmeriGas fold. Meanwhile, the company is getting its “nancial house in order „ extending some of its bond maturities while lowering its average annual interest costs and consolidating some of its debt to lower payments. This has also increased APUs net pro“t margins very nicely. Management recently entered into a $225 million equity commitment pact with UGI to “nance further acquisitions. And theres another $380 million available under a revolving credit agreement. APUs focus is not short-term investment but a “ne total return investment for those with three to “ve years worth of patience. Value Line suggests that in the next four years, APU could trade in a range between $50 and $70. The 9.1 percent dividend, which is considered return of capital and therefore minimally taxable, is quite attractive, and steady increases in the payout appear more certain. This makes APU much friendlier to hold as it works to meet its attractive four-year price objective. Thats why OppenheimerFunds, Allianz Global Investors, Goldman Sachs, First Trust and Fidelity, plus 250 other institutions, own nearly 70 percent of APUs 93 million units. And I think you ought to add your name to this list. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.AmeriGas is that animal Malcolm Berko adno=50531125

PAGE 27

The Sun /Wednesday, March 28, 2018 www.yoursun.com Page 3 FROM PAGE ONE none of the Facebook data was used in its work on the Trump campaign. It denies any wrongdoing. Cambridge Analyticas acting CEO, Alexander Tayler, said in a statement that Wylie was a part-time contractor who has no direct knowledge of our work or practicesŽ since he left the company. Wylie said he absolutelyŽ believes AggregateIQ drew on Cambridge Analyticas databases for its work on the Brexit campaign. In the closely fought referendum in 2016, 51.9 percent of voters backed Britains departure from the EU. I think it is incredibly reasonable to say that AIQ played a very signi“cant role in Leave winning,Ž Wylie said. He testi“ed that AggregateIQ was formed when Cambridge Analytica sought to expand but Canadians he wanted to bring into the business didnt want to relocate to Britain. The two “rms shared underlying technology and worked so closely together that Cambridge Analytica staff often referred to the Canadian “rm as a department,Ž he said. Because of the links between the two companies, Vote Leave got the the next best thingŽ to Cambridge Analytica when it hired AggregateIQ, a company that can do virtually everything that (Cambridge Analytica) can do but with a different billing name,Ž Wylie said. AggregateIQ, based in Victoria, British Columbia, issued a statement saying it has never been part of Cambridge Analytica or SCL. AggregateIQ works in full compliance within all legal and regulatory requirements in all jurisdictions where it operates,Ž the company said. All work AggregateIQ does for each client is kept separate from every other client.Ž Wylies testimony came a day after Wylie and two other former insiders presented 50 pages of documents that they said proved Vote Leave violated election “nance rules during the referendum campaign. They allege that Vote Leave circumvented spending limits by donating 625,000 pounds ($888,000) to the pro-Brexit student group BeLeave, which then sent the money directly to AggregateIQ. Vote Leave denies breaking any campaign “nance regulations. Dominic Cummings, the Vote Leave strategist, called Wylie a fantasist-charlatan.ŽFACEBOOKFROM PAGE 1 At around 2:45 p.m. Tuesday, a convoy of about a dozen cars, including a large black limousine, was seen heading in the direction of the railway station. The limousine was seen about 10 minutes later entering the station under a heavy security presence. The station itself was closed to the public in an unusual security measure. Chinese Foreign Ministry spokeswoman Hua Chunying, asked whether Kim or another North Korean of“cial was visiting Beijing, said, I know youre all very curious but I have no information on that.Ž Past visits by Kim Jong Il to China were surrounded in secrecy, with Beijing only con“rming his presence after he had crossed the border by train back into North Korea. North Koreas state-run media had no immediate reports of a delegation traveling to China. The speculation had been fueled further on Monday evening when a vehicle convoy entered the Diaoyutai State Guesthouse in Beijing and a military honor guard and heavy security were seen later. The guesthouse had been the favored residence of Kim Jong Il during his visits to Beijing. On Tuesday, a convoy of of“cial Chinese cars was seen leaving the guesthouses east gate. City police and the paramilitary Peoples Armed Police stood guard in the area and unidenti“ed men in plainclothes attempted to prevent photographers from taking pictures. Cars in the convoy were identi“ed by yellow stickers but carried no diplomatic license plates. South Koreas presidential of“ce said it could not con“rm reports that the train carried Kim nor a separate report that Kims sister was onboard.BEIJINGFROM PAGE 1 AP PHOTOMotorcycles escort a motorcade along Changan Avenue, a major east-west thoroughfare in Beijing on Tuesday. Speculation about a visit to Beijing by North Korean leader Kim Jong Un or another high-level Pyongyang ocial was running high Tuesday amid talk of preparations for a meeting between the Norths reclusive leader and President Donald Trump. WASHINGTON „ President Donald Trump is ”oating the idea of using the militarys budget to pay for his long-promised border wall with Mexico. Trump raised the idea with House Speaker Paul Ryan at a meeting last week, according to a person familiar with the discussion who spoke on condition of anonymity. And hes tweeted that building a great Border WallŽ is all about National DefenseŽ and called to Build WALL through M!Ž, meaning the military. Departments have limited authority to reprogram funds without congressional approval. Trump threatened to veto the omnibus spending bill last week in part because it didnt include the $25 billion he wanted to build his wall, one of his top campaign promises. Trump also insisted hed make Mexico pay for it. Mexico has refused.Trump floats using military budget to pay for border wallBy JILL COLVINASSOCIATED PRESStrade (41 percent), gun control (39 percent) and the budget de“cit (35 percent). Trump has bene“ted from an increasingly healthy economy that has boosted consumer and business sentiment. The 4.1 percent unemployment rate is the lowest since 2000 without the same kinds of excesses that fueled that eras tech bubble. While Trump attributes the gains to his tax cuts and deregulation efforts, many economists say conditions so far are largely a continuation of the momentum from the gradual expansion that began during the Obama administration. Trumps most recent policy moves have also rattled “nancial markets and raised questions about the prospect of an economic slowdown. He slapped hefty tariffs on steel and aluminum imports, though his administration has issued waivers to several countries. And last week, he moved to slap $60 billion in tariffs on Chinese goods, prompting Beijing to promise swift retaliation. The full scope and impact of Trumps proposed tariffs wont be known for some time, but the initial reaction from Americans is decidedly mixed. The AP-NORC poll “nds that 38 percent support the steel and aluminum tariffs and 29 percent are opposed. The poll also “nds that just 32 percent of Americans think the tariffs will lead to an increase in jobs, compared with 36 percent who think it will lead to a decrease. Forty percent think it will lead to an increase in consumer prices, while 39 percent think it will lead to a decrease.TRUMPFROM PAGE 1 AP PHOTOIn this March 13, 2018 le photo, President Donald Trump talks with reporters as he reviews border wall prototypes in San Diego. Convenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a personal tour! HEREYou are adno=712464

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, March 28, 2018 STATE-BY-STATE IOWA CITY … A choir of inmates at a Coralville prison will soon be making its New York opera debut. Members of the Oakdale Community Choiron Wednesday performed the Prisoners ChorusŽ in Beethovens Fidelio for a recording that will be broadcast during a live performance in New York Cityin May. A group of inmates at the Iowa Medical and Classication Center, formerly the Oakdale Prison, have been learning German and perfecting the right inection for their part in the song for weeks. More than putting on a good show, members of the Oakdale Community Choir hope their part in a New York opera will show they are trying to become better Iowa neighbors one day. The choir, consisting of about 40 inmates and 30 volunteers from the community, was asked by Heartbeat Opera to take part in a modern-day performance of Fidelio an opera about a womans journey to free her falsely imprisoned husband. The group is visiting and recording six choirs such as Oakdales, each performing a dierent portion of the Prisoners Chorus.Ž The productions director, Ethan Heard,recorded the Coralville choirs performance of the Prisoners ChorusŽ in German. Videos of four choirs and audio of another two will be combined and projected during a pivotal scene of the opera, where prisoners are released into a courtyard for a breath of fresh air. They sing just this beautiful piece about breathing freely for the rst time in a long time, feeling that joy of the open air,Ž Heard said. Heartbeat Opera has been reimagining operas in New York for four years, including a take on Carmen Inmate Shane Kendrick has participated in the choirs semi-annual performances for two years. According to court records, Kendrick was arrested for performing sex acts on a child under the age of 12. He says he has six years left to serve on his sentence. Kendrick said he doesnt know much about the storyline of Fidelio ,Žbut he said any depiction that humanizes inmates is a good thing. If I was on the other side and somebody was coming into my community, Id probably be freaked out as well, at least standosh,Ž he said. But the more people can see prisoners and inmates as normal people who made a mistake „ if theyve bettered themselves and they can come back out, I believe they should have a second chance.ŽHIGHLIGHT: IOWA Ethan Heard, center, at rehearsal.DAVID SCRIVNER/IOWA CITY PRESS-CITIZENPrison choir to make its debut in NYC operaAimee BreauxIowa City Press-Citizen USA TODAY NETWORKALABAMAFultondale: A new high school will be built here as part of the Jeerson County Board of Educations $200 million capital outlay plan, Al.com reports. ALASKABethel: Health ocials say a sample of native salad from the Cama-i Dance Festival preliminarily tested positive for botulism bacteria, KYUK-AM reports. One case of botulism was reported in an adult who ate the salad. ARIZONAPhoenix: Gov. Doug Ducey has signed a measure extending a six-tenths of a cent sales tax that provides more than $500 million a year for K-12 schools until 2041. ARKANSASCrosset: Health ocials say the hydrogen sulde gas level near the Georgia-Pacic paper mill here is not too high for safe breathing but frequently is above levels where odor can be detected, The Arkansas Democrat-Gazette reports. CALIFORNIAAzusa: Wildlife ocers tranquilized a mountain lion that was roaming Monday through backyards near the San Gabriel Mountains wilderness. COLORADOFort Carson: The Army says a wildre that destroyed at least two homes this month was sparked by live-re training at Fort Carson. CONNECTICUTFaireld: Police are warning people who take walks alone to beware of aggressive hawks that swoop in from behind for attacks. DELAWAREDover: The state has spent more than $370,000 defending two former governors and a half dozen prison ocials against a lawsuit led after a deadly inmate uprising last year, Delaware State News reports. DISTRICT OF COLUMBIA:Tickets for the Kennedy Centers Hamilton went on sale Monday, and within minutes thousands of people were in line, WTOP Radio reports.FLORIDANaples: Trac was briey closed Monday because of brush re smoke along a portion of Interstate 75 known as Alligator Alley. GEORGIAMilledgeville: Authorities cite the misuse of smoking material as the cause of a fatal weekend re in a singlewide mobile home. The victim was a 43-year-old man. HAWAIIHonolulu: A poll nds strong public support for the stalled $1.4 billion Thirty Meter Telescope project on Mauna Kea, the Honolulu StarAdvertiser reports.IDAHONampa: The Ada County Sheris Oce is investigating a city police ocer, but what prompted the probe hasnt been disclosed. ILLINOISNapierville: Testing will determine how to x structural problems at Moser Tower that houses the Millennium Carillon, The (Arlington Heights) Daily Herald reports. Problems include deteriorating concrete and corroded steel supports. INDIANAFort Wayne: Projections show Hamilton County in suburban Indianapolis could pass Fort Waynes Allen County to become the states third largest in about a decade. IOWADesMoines: A study says tolls could help nance the widening and rebuilding of a nearly 250-mile-long rural stretch of Interstate 80, the Des Moines Register reports. KANSASTopeka: State lawmakers are trying to save a Kansas law prohibiting state contractors from boycotting Israel. A federal judge has blocked enforcement of the law. KENTUCKYMadisonville: Ocials say the Berry Global plastics packaging plant here is expanding, adding 79 jobs, The Paducah Sun reports. LOUISIANAKenner: Police say a stranger with a machete tried to snatch two children from their mothers in a Walmart.MAINEWaldoboro: Police sa y a womans body was recovered from a Jeep Cherokee that was upside down in the Medomak River after apparently jumping a guardrail. MARYLANDBaltimore: City ocials plan to nance $10 million in green infrastructure projects with a combination of fees, bonds and state funds, The Baltimore Sun reports. MASSACHUSETTSMalden: Ocials say a man was seriously injured on a transit station escalator at the Malden Center when his arm and clothing became stuck, The Boston Globe reports. MICHIGANDetroit: More than 17,000 city households could face water shutos next month as ocials resume a program to manage delinquent accounts. MINNESOTAMinneapolis: Investigators are reviewing surveillance video for a suspect in a fatal shooting near the Little Earth housing complex. MISSISSIPPIStarkville: A Mississippi State University professor is traveling to Australia as a Fulbright Senior Scholar for robotics research. Cindy Bethel developed a therapeutic robotic dog called Therabot. MISSOURISt. Louis: A judge denied Gov. Eric Greitens request for a bench trial without a jury in his invasion of privacy case, The St. Louis Post-Dispatch reports. Greitens allegedly took a partially-nude photo of a woman he was involved with. MONTANAHelena: Eighteen Native Americans are seeking seats in the state legislature this year, Lee Newspapers reports. Montana is about 7.4% Native. NEBRASKALincoln: Ocials say the state has taken control of 21 Nebraska nursing homes because owner Cottonwood Healthcare couldnt make payroll. NEVADAHenderson: Authorities say a 4-year-old boy is in critical condition after being pulled from a backyard swimming pool that had a mandatory safety barrier, KSNV-TV reports. NEW HAMPSHIREBedford: The states Animal Rescue League is giving shelter to seven abandoned domestic rabbits that were rescued from the Las Vegas Dump, WMUR-TV reports.NEW JERSEYToms River: Authorities say a 95-year-old driver died when his car crossed into an oncoming lane and crashed head-on into another vehicle. The driver and a passenger in the other vehicle were treated for minor injuries.NEW MEXICOFarmington: Authorities are oering a reward for information about two eagles that were shot … one fatally … on the Navajo Nation, The Daily Times reports. NEW YORKNewYork: Police found a cache of weapons at a Queens apartment when they responded to a hysterical 911call. Ocers found the caller, who was armed, hiding in a bathroom. NORTH CAROLINAClinton: State ocials say the Sampson County Animal Shelter illegally put more than a dozen animals to death and wasnt taking proper care of other animals, resulting in a warning and a civil penalty of nearly $5,000. NORTH DAKOTAMinot: State and Canadian ocials are working to settle dierences over a long-delayed project to bring Missouri River water to residents of northwestern North Dakota, the Minot Daily News reports. OHIOColumbus: The central Ohio Meals on Wheels Program has received an anonymous $5 million donation in a challenge grant, The Columbus Dispatch reports. OKLAHOMAOklahoma City: A state law forbidding motorists on four-lane highways from impeding trac by traveling in the left lane resulted in 60 citations during its rst three months of enforcement, The Oklahoman reports. OREGONAshland: A 50-acre patch o f Rogue River-Siskiyou National Forest land that was scorched in a controlled burn last summer that got too hot, killing some trees it was intended to protect, will get a new stand of sugar pine seedlings. PENNSYLVANIAOrwigsburg: Authorities say the rural Blue Mountain School District that armed its classrooms with rocks to ward o potential shooters has arranged for additional armed security in its buildings. RHODE ISLANDProvidence: Utility crews have r eplaced a telephone pole that was held together by duct tape for several weeks after it was struck by a truck, WJAR-TV reports. SOUTH CAROLINACharleston: South Carolina led the nation in the percentage of its population that died of Alzheimers disease in 2015, The Post and Courier reports. SOUTH DAKOTASioux Falls: A $12 million street construction project got underway in the city this week, The Argus Leader reports. The work is expected to take eight months. TENNESSEENashville: Authorities say an east Tennessee district attorney was found dead in a Nashville hotel room of apparent natural causes. TEXASConverse: Investigators say a 4-year-old Bexar County boy died after being mauled by the familys mixed-breed dog in their backyard. The dog will be euthanized. UTAHSalt Lake City: A study says state housing prices have risen faster than almost anywhere in the country for a generation and the trend seems likely to continue, The Salt Lake Tribune reports. VERMONTWilliamstown: The Boonie Club has canceled its April 7 crow shooting competition after a social media outcry, the Burlington Free Press reports. Critics said they oppose wanton killing.Ž VIRGINIABlacksburg: Virginia Tech ocials are recommending a 2.9% tuition and fee increase, The Roanoke Times reports. If approved, it would be the 17th consecutive year of an increase. WASHINGTONBremerton: Kitsap County commissioners are considering an ordinance to prohibit drones from taking o and landing near local military installations, The Kitsap Sun reports. WEST VIRGINIACharleston: An Easter Carnival including an annual marbles tournament is set for the West Virginia Capitol complex grounds this weekend.WISCONSINAshwaubenon: The Green Bay Packers say warmer temperatures mean that ice skating at the Titletown District near Lambeau Field has ended for the season. WYOMINGCheyenne: A Bureau of Land Management oil and gas lease sale in Wyoming netted nearly $20 million. The state will get about half. From sta and wire re p orts News from across the USA

PAGE 29

The Sun /Wednesday, March 28, 2018 www.yoursun.com Page 5 ... Diageo 133.02 -1.63 DiamOffsh 14.70 -.66 dd DianaShip 3.52 -.01 DicksSptg 34.17 -.84 Diebold 14.55 -.15 DigiIntl 10.65 +.35 DigitalRlt 102.71 +.61 Dillards 76.50 -.06 q DxSOXBr rs 12.14 +1.23 q DxGBull rs 24.72 -1.28 q DrGMBll rs 13.97 -.73 q DirSPBear s 30.50 +1.54 q DirDGlBr rs 25.72 +1.41 q DxSCBear rs12.21 +.66 q DxFnBr rs 11.83 +.55 q DxBiotBear 3.72 +.43 q DrxSCBull s 65.55 -4.02 q DrxSPBull s 39.92 -2.27 Discover 70.23 -1.56 DiscCmA 21.68 -.06 DiscCmC 19.73 -.16 DishNetw h 37.25 +.16 Disney 99.36 -1.29 DollarGen 92.43 -.22 DollarTree 93.63 -1.58 DomEngy 69.22 +1.12 Dominos 231.58 +.30 Domtar g 42.67 -.67 Donaldson 44.07 -.67 DowDuPnt 63.64 -.84 q DryStrt 7.61 -.01 ... Dropbox n 29.90 -.55 q DufPUC 8.55 ... DukeEngy 77.10 +1.18 DukeRlty 26.03 +.61 dd DynavaxT 19.90 +.70 eBay s 40.22 -.79 dd EOG Rescs 106.33 -1.24 dd EQT Corp 47.45 -1.43 Eaton 79.71 -1.39 q EV EEq2 15.88 -.17 q EVTxMGlo 8.95 -.04 Ecolab 134.98 +.24 EdisonInt 63.15 +1.14 EdwLfSci s 138.11 -2.17 EldorGld g .84 -.03 27 ElectArts 119.98 -6.46 EliLilly 75.66 -.52 EllieMae 91.71 -.80 ElmiraSB 20.50 ... dd EmergeES 6.16 -.24 EmersonEl 67.92 -1.59 EnbrdgEPt 9.35 -.17 ... Enbridge 30.44 +.49 19 EnCana g 11.12 -.67 dd Endo Intl 5.79 -.02 EgyTrEq s 14.20 -.22 EngyTrfPt 16.06 -.22 Enerpls g 11.21 -.32 EnLinkLLC 14.25 -.20 Ennis Inc 19.80 -.25 dd Enphase 5.08 +.16 dd ENSCO 4.51 -.18 Entergy 79.29 +1.15 EntProdPt 24.23 -.28 dd EnvisnHl n 38.42 +.37 Etsy n 27.66 +.30 EversrceE 58.59 +1.06 ... EvineLive .97 -.03 dd ExactSci h 41.71 -3.39 Exelixis 22.44 -.92 Exelon 38.47 +.37 Expedia 105.59 -1.25 ExpScripts 70.3 7 -1.33 ExxonMbl 73.70 -.30 FNBCp PA 13.19 -.27 Facebook 152.22 -7.84 dd FangHldg 5.04 -.04 Fastenal 52.85 -2.08 FedExCp 234.64 -5.21 FedRlty 113.48 +.23 FedNatHld 15.80 -.25 ... Ferrari n 119.70 -1.61 dd Ferrellgs 3.03 -.05 ... Ferrogl n 10.50 -.30 ... FiatChrys 20.36 -.52 FidlNatFn 40.66 -.13 q FidusInvst 12.89 -.02 FifthThird 31.34 -.78 Finisar 15.70 -.47 FinLine 13.90 +.07 dd FireEye 16.59 -.72 FstData n 15.79 -.14 FstHorizon 18.35 -.53 FstSolar 71.51 -2.51 FirstEngy 34.53 +.54 dd Fitbit n 4.88 -.07 q FlrtyTotR 19.41 -.08 Flex Ltd 16.66 -.32 FlowrsFds 21.01 -.07 Fluor 55.76 -.56 FootLockr 44.11 -1.15 FordM 10.83 ... FBHmSec 58.27 -1.15 FrankRes 37.61 -.50 FrptMcM 17.24 -.51 ... Frontr rs 7.17 +.13 G-H-I 30 GGP Inc 20.08 -1.13 dd GW Pharm 110.27 -4.76 q GabDvInc 21.87 -.23 q GabMultT 9.07 -.39 q GabUtil 6.53 -.05 GameStop 13.88 -.16 Gam&Lsr n 33.06 -.16 Gap 30.52 -.44 Garmin 58.14 -.55 q GAInv 33.16 -.38 GenDynam 221.07 -2.40 dd GenElec 13.44 +.55 GenMills 45.31 +.01 dd GenMotors 34.87 -1.12 GenesisEn 18.78 -.33 Gentex 22.64 -.54 GenuPrt 88.60 -.01 ... Gerdau 4.48 -.10 dd GeronCp 5.15 -.83 GileadS ci 74.11 -1.43 ... GlaxoSKln 38.39 +.96 dd Globalstar .69 -.00 GlobusMed 49.41 -1.09 GoDaddy n 60.02 -2.52 ... GoldFLtd 4.27 +.02 Goldcrp g 13.77 -.24 GoldmanS 247.26 -7.62 Goodyear 26.73 -.15 dd GoPro 4.91 +.18 GovPrpIT 13.29 +.35 vjGrace 61.12 -.42 GraphPkg 15.22 -.03 GtPlainEn 31.14 +.48 Greif A 51.02 -.49 Griffin 37.70 +.30 ... Groupon 4.44 -.01 ... GpTelevisa 15.82 +.32 ... GuangRy 29 .98 +.05 cc Guess 20.89 -.68 GulfportE 9.21 -.42 H&E Eqp 38.22 -1.15 HCP Inc 22.79 +.48 HP Inc 21.77 -.43 ... HSBC 47.61 -.63 ... HainCels lf 31.95 -1.05 ... HalconRs n 4.69 -.15 dd Hallibrtn 46.88 -.33 Hanesbds s 18.79 ... HanoverIns 113.33 -2.36 HarleyD 42.02 -.38 dd Harmonic 3.85 ... ... HarmonyG 2.48 -.02 Harsco 20.55 -.90 HartfdFn 51.11 -.37 HawaiiEl 34.22 +.41 HlthCSvc 42.61 -.11 d d HeclaM 3.57 -.06 ... HeliMAn h 3.21 +.15 Hershey 97.79 -.23 ... HertzGl 19.77 -.40 dd Hess 49.87 -.61 HP Ent n 17.56 -.43 HilltopH 23.17 -.83 HimaxTch 6.53 -.33 HollyFront 48.98 -.38 HomeDp 174.68 -1.70 ... Honda 33.73 +.09 HonwllIntl 144.34 -2.60 Hormel s 33.57 +.16 HospPT 24.37 +.01 HostHotls 18.33 -.06 ... HuanPwr 26.28 -.52 Hubbell 119.55 -.26 Humana 267.65 -.45 HuntBncsh 14.93 -.35 HuntgtnIng 254.78 -7.46 Huntsmn 29.06 -.40 IAMGld g 5.30 -.06 ... ICICI Bk 8.70 +.03 IdexxLab s 190.90 -6.40 IHS Mark 48.60 +.57 ... ING 16.65 -.21 q iShGold 12.91 -.08 q iSAstla 21.83 -.43 q iShBrazil 43.35 -1.18 q iShCanada 27.18 -.20 q iShEMU 42.75 -.51 q iShGerm 31.59 -.36 q iSh HK 25.18 -.33 q iSh SKor 72.97 -1.46 q iShMexico 50.65 -.50 q iShSilver 15.57 -.15 q iShSelDiv 94.14 -.09 q iShAsiaexJ 76.56 -1.18 q i ShChinaLC 47.06 -.68 q iSCorSP500262.32 -4.68 q iShUSAgBd 106.88 +.31 q iShEMkts 47.53 -.88 q iShiBoxIG 116.55 +.42 q iSh ACWI 70.70 -1.03 q iShLatAm 36.54 -.73 q iSh20 yrT 120.99 +1.28 q iSh7-10yTB 103.00 +.58 q iS Eafe 68.65 -.51 q iShiBxHYB 85.39 -.08 q iShNsdBio s105.12 -2.99 q iShIndia bt 33.71 -.33 q iShR2K 150.36 -2.97 q iShCorHiDv 83.45 -.17 q iShChina 68.32 -1.47 q iShUSPfd 37.40 -.03 q iSUSAMinV 51.28 -.43 q iShREst 74.02 +.20 q iShCrSPS s 76.19 -1.31 q iShCorEafe 64.85 -.50 Idacorp 87.01 +1.33 ITW 155.64 -4.37 dd ImunoGn 11.01 -1.94 dd Imunmd 15.13 -.77 IndBkMI 22.90 -.25 Infosys 17.72 -.25 IngerRd 85.00 -1.17 Ingredion 127.53 -1.25 ... Inpixon rs 1.24 +.16 Intel 51.19 -1.29 dd InterceptP 60.52 -2.18 IntcntlExc s 71.80 -1.20 IBM 151.91 -1.46 ... IntlGmeT n 26.55 -.50 IntPap 52.13 -.24 Interpublic 22.75 +.02 dd Inter sectns 1.84 +.12 IntSurg s 405.22 -9.90 Invesco 31.36 -.77 InvestBncp 13.38 -.24 dd Invitae n 5.41 -1.59 cc IonisPhm 45.80 -3.19 q iShJapan rs 59.25 +.14 q iSTaiwn rs 37.89 -.52 q iSh UK rs 34.35 -.27 q iShCorEM 57.45 -1.02 ... ItauUnibH 15.05 -.33 J-K-L JD.com 40.71 -1.14 JPMorgCh 108.17 -2.14 q JPMAlerian 23.64 -.36 JacobsEng 56.23 -1.55 ... JaguarHlth .20 -.01 dd JkksPac 2.05 -.10 JetBlue 19.95 -.53 JohnJn 127.21 -.18 JohnContl n 34.32 -.62 JnprNtwk 24.25 -.35 KB Home 28.13 -.27 KKR 20.37 -.33 KLA Tnc 107.81 -5.55 KC Southn 106.99 -2.52 Kellogg 64.38 +.25 dd KeryxBio 4.04 -.18 Keycorp 19.27 -.66 Keysight 51.34 -.85 KimbClk 107.50 +1.94 Kimco 14.13 -.06 KindMorg 15.09 -.04 Kinross g 3.96 -.03 ... KlondexM g 2.37 +.02 KnSwftT rs 45.68 -1.47 Kohls 62.80 -.97 KraftHnz n 60.70 -.95 dd KratosDef 9.55 +.01 Kroger s 23.47 -.40 Kulicke 24.57 -1.19 L Brands 38.11 +.25 L-3 Tch 204.52 -4.01 LTC Prp 36.94 +.22 19 LamResrch202.62-12.34 ... LambWst n 56.00 -.43 Landstar 106.90 -2.35 LaredoPet 8.58 -.31 LVSands 71.66 +1.21 L aSalleH 24.84 -.09 LeggPlat 43.62 -.16 cc LendingClb 3.61 -.04 LennarA 58.67 -.54 LeucNatl 22.15 -.33 q LbtyASE 6.10 -.08 LibtProp 39.22 -.11 LincElec 89.44 -1.82 ... LloydBkg 3.68 -.10 LockhdM 338.85 -5.08 Lowes 85.96 -3.34 lululemn gs 78.71 -1.63 M-N-0 M&T Bk 180.33 -3.91 dd MBIA 9.31 -.19 MDC 27.84 -.34 MDU Res 27.77 +.19 MFA Fncl 7.55 +.04 MGIC Inv 12.94 +.34 MGM Rsts 34.86 -.06 q MVC Cap 9.93 -.04 Macerich 55.50 -2.34 Macquarie 36.56 -.29 Macys 27.86 -.04 MagellMid 57.08 -1.77 Magna g s 54.70 -.70 ... Mallinckdt 13.88 -.17 ... Manulife g 18.35 -.33 dd MarathnO 15.82 -.45 MarathPt s 72.88 -.80 MAR 135.59 -3.33 MartinMid 13.45 -.15 MarvellTch 21.39 -.82 Masco 40.47 -.34 MasterCrd 172.52 -4.65 Match n 44.23 -2.23 Mattel 13.19 +.17 MaximIntg 59.41 -1.59 McCorm 107.35 +.38 11 McDrmInt 6.29 -.47 McDnlds 157.48 -.53 McKesson 138.75 -.54 MedProp 12.61 +.11 MedleyCap 4.01 -.02 Medtrnic 78.16 -.30 MelcoResE 28.71 +.49 Merck 53.75 -.29 MercGn 44.27 -.72 Meredith 53.80 +.30 Meritor 20.82 -.38 MetLife 45.49 -.66 ... MicrFoc n 13.72 +.39 Microchp 94.40 -3.59 6 MicronT 52.40 -3.16 Microsoft 89.47 -4.31 dd Microvisn 1.13 +.01 Middleby 122.73 -.62 MdsxWatr 36.25 +.14 q MHowHiInc 11.28 -.07 ... MitsuUFJ 6.60 -.03 ... MobileTele 11.10 -.23 MolsCoorB 74.23 +.32 ... Momo 36.02 -2.84 Mondelez 40.91 -.42 Moog A 81.50 -2.37 MorgStan 53.15 -1.15 Mosaic 24.20 -.45 MotrlaSolu 105.93 +.14 ... Mulesft n 43.79 -.32 dd MurphO 25.72 -.19 Mylan N V 39.53 -.33 NCR Corp 30.87 +.22 NRG Egy 30.00 -.37 NRG Yld C 17.05 -.20 ... NTT DOCO 25.60 -.03 NXP Semi 121.52 -.09 dd Nabors 6.94 -.42 NatFuGas 50.83 +.31 ... NatGrid 54.65 +.45 NtHlthInv 66.43 +.12 dd NOilVarco 36.92 -.98 NatPresto 94.50 -1.55 dd NektarTh 104.51 -2.52 Neogen s 65.60 -.55 dd Neovasc g .11 -.00 NetApp 61.19 -2.11 cc Netflix s 300.69-19.66 dd NwGold g 2.57 ... NJ Rscs s 39. 25 +.45 NewMedia 17.31 -.09 NewOriEd 87.73 -4.05 NewResid 16.77 +.11 NY CmtyB 12.87 -.42 NYMtgTr 5.99 ... NewellRub 25.19 -.87 NewfldExp 23.67 -.96 NewmtM 39.03 -.86 NextEraEn 162.59 +1.16 NiSource s 23.79 +.40 Nielsen plc 32.09 +.06 NikeB s 66.17 +.27 dd NobleCorp 3.67 -.19 NobleEngy 30.21 -.22 ... NokiaCp 5.44 -.10 dd NordicAm 1.93 -.14 NorflkSo 133.59 -2.60 NorthropG 349.29 -5.94 Nwst Bcsh 16.32 -.26 dd NwstNG 56.90 +.65 NorwCruis 52.87 +.43 Novartis 79.45 -.23 dd Novavax 2.00 -.11 ... NovoNord 48.56 -1.00 NuSkin 72.31 -1.57 cc NuanceCm 15.53 -.55 Nucor 60.23 -.37 ... Nutanix n 47.36 -4.53 q NuvDivA 13.00 +.02 q Nv AMT-Fr 15.87 -.01 q NvPfdInco 9.77 +.09 q NuvEqtP 13.02 -.20 55 Nvidia 225.52-18.96 dd NxStageMd 24.35 -.55 OGE Engy 32.26 +.45 dd OaktrSpL 4.21 -.04 OaktStInco 7.82 .06 dd OasisPet 8.11 -.26 cc OcciPet 65.82 -1.38 OceanFst 26.86 -.21 Oclaro 9.67 -.07 OfficeDpt 2.09 -.05 ... Okta n 38.46 -1.34 OldNBcp 16.80 -.45 OldRepub 21.11 -.04 Olin 29.96 -1.17 OmegaHlt 26.39 +.43 Omnicom 72.72 +.96 OnSmcnd 24.96 -1.16 dd OncoSec rs 1.88 +.02 ONEOK 56.96 -.06 dd OpkoHlth 3.19 -.13 Oracle 45.38 -1.10 Orbotch 62.10 -1.45 dd Organovo 1.01 -.02 cc Orthofix 57.53 -1.18 O shkoshCp 77.05 -1.63 OtterTail 43.50 +.50 dd OvaScience .80 -.08 dd Overstk 37.93 -6.68 OwensMin 15.13 +.06 P-Q-R PG&E Cp 43.94 +1.07 PNC 149.18 -3.83 PNM Res 37.90 +.55 ... POSCO 77.80 +1.53 PPG s 111.91 -.02 PPL Corp 27.90 +.45 Paccar 63.88 -1.14 ... Pagsegur n 37.46 -.14 dd PalatinTch 1.09 -.03 dd PaloAltNet 179.44 -8.01 dd Pandora 5.21 -.12 dd Paretem rs 3.08 -.14 dd ParkDrl .67 -.05 ParkerHan 170.36 -4.26 45 ParsleyEn 26.94 -1.56 Patterson 21.69 -.19 dd PattUTI 17.46 -.72 Paychex 59.84 -1.38 PayPa l n 76.31 -2.64 Pembina g 30.88 +.01 dd PengthE g .64 -.00 PnnNtGm 26.22 -.37 PennantPk 6.75 -.14 Penney 2.90 -.05 Penske 42.60 -1.53 Pentair 68.28 -.89 PeopUtdF 18.29 -.40 PepsiCo 107.64 +.83 PerkElm 75.52 -.76 dd Perrigo 81.93 +.03 ... PetrbrsA 12.88 -.51 ... Petrobras 13.96 -.51 Pfizer 35.01 -.03 PhilipMor 96.73 +.38 ... PhilipsNV 37.60 -.56 Phillips66 95.71 -.29 q PimIncStr2 10.40 -.07 PinWst 79.37 +1.21 cc PioNtrl 171.75 -3.82 PitnyBw 10.92 -.06 PlainsAAP 21.61 -.18 dd PlugPowr h 1.89 -.06 Polaris 112.78 -2.26 PolyOne 41.84 -.52 q PS SrLoan 23.10 +.01 q PS SP LwV 46.34 -.19 q PwShs QQQ159.08 -5.32 Praxair 144.11 -2.00 PrinFncl 58.79 -.44 ProAssur 48.50 -.50 ProLogis 62.04 +.81 ... ProPetr n 15.72 -1.24 q ProShtDow 15.30 +.22 q PrUltQQQ s 75.14 -5.31 q ProUltSP s 103.16 -3.79 q PrUltPQ s 141. 24-14.98 q PUltSP500 s126.49 -7.01 q PUVixST rs 20.10 +2.13 q ProVixST rs 41.25 +3.06 q ProShtVx s 11.41 -.42 ProctGam 77.79 +1.38 ProgsvCp 60.29 -.56 q ProShtQQQ 34.43 +1.10 q ProShSP rs 30.64 +.54 q PrUShSP rs 41.91 +1.43 q PrUShDow 9.02 +.25 q PUShtQQQ 12.38 +.76 q PShtQQQ rs 18.73 +1.66 q PrUShD3 rs 20.32 +.81 q ProUShL20 36.85 -.74 q PUShtSPX 11.57 +.59 ProspctCap 6.56 -.07 Prudentl 102.56 -1.61 PSEG 49.32 +.89 PubStrg 198.10 +1.49 PulteGrp 29.23 +.06 dd PureStrg n 19.19 -.33 q PMMI 7.06 +.06 QEP Res 9.39 -.37 dd Qualcom 54.84 -1.29 ... Qudian n 11.76 -.52 QstDiag 99.95 -.47 cc RSP Perm 38.92 -.19 RLauren 109.59 -1.14 16 RangeRs 14.30 -.82 RavenInds 35.25 -.25 Rayonier 35.23 +.21 Raytheon 215.11 -3.62 RltyInco 50.32 +.37 RedHat 154.42 +1.33 RedwdTr 15.23 ... Regenrn 329.24 -1.47 RegionsFn 18 .29 -.51 RelStlAl 84.26 -.64 Replgn 34.57 -.77 dd ResCap rs 9.49 +.05 RestBrnds 56.57 -.89 RetailOpp 17.12 +.08 ... RioTinto 50.69 -.76 ... RiteAid 1.48 -.01 RockwlAut 173.21 -3.84 RockColl 135.97 -.10 Rogers 122.70 -3.97 cc Roku n 33.00 -1.59 Roper 277.41 -5.11 RossStrs s 76.92 -.40 Rowan 11.24 -.57 ... RoyalBk g 76.66 -.99 RylCarb 118.30 -1.62 RoyDShllB 65.64 -.16 RoyDShllA 64.07 -.11 S-T-U S&T Bcp 39.48 -.80 SCANA 37.23 +.23 SLGreen 94.96 +.52 SLM Cp 10.80 -.11 dd SM Energy 18.38 -.19 q SpdrDJIA 238.29 -3.53 q SpdrGold 127.49 -.79 q SpdrEuro50 39.53 -.51 q S&P500ETF260.60 -4.51 q SpdrBiot s 87.16 -3.89 q SpdrHome 40.31 -.62 q SpdrS&PBk 47.23 -1.08 q SpdrLehHY 35.79 -.05 q SpdrS&P RB 59.49 -1.34 q SpdrRetl s 43.42 -.90 q SpdrOGEx 34.49 -.86 q SpdrMetM 33.44 -.90 SRC Eng 9.15 -.30 STMicro 22.85 -.72 ... SABESP 10.57 -1.04 SabnR 42.35 -.25 Saia Inc 73.90 -2.60 StJoe 19.35 +.05 cc Salesforce 113.81 -5.16 SallyBty 15.94 -.14 SJuanB 8.46 -.25 dd SangTher 19.00 -3.55 ... Sanofi 39.34 -.65 SantCUSA 15.91 -.48 Schlmbrg 64.48 +.02 q SchwIntEq 33.15 -.29 Schwab 51.53 -1.43 ... ScorpioTk 2.00 -.09 SeadrillLtd .23 -.01 SeagateT 57.37 -.76 BigLots 42.75 -1.01 dd Biocryst 5.04 -.23 Biogen 265.16 -3.04 ... BiohvnPh n 22.49 -.47 dd BioPhrmX .26 -.01 BlkHillsCp 53.55 +.66 15 BlackBerry 12.40 -.69 q BlkHlthSci 34.26 -.27 q BlkMuniast 13.40 +.05 Blackstone 31.77 -.48 BlockHR 25.06 -.73 BlueBPet n 39.78 +.01 Boeing 321.12 -7.85 BookingHl 2077.56-56.15 BorgWarn 49.20 -1.11 BostBeer 187.00 +.45 BostonSci 27.03 -.22 BoydGm 31.81 -.18 BrigStrat 21.03 -.33 Brinker 35.50 +.23 BrMySq 62.41 -.99 ... BritAT ob s 55.58 -.13 cc BroadcLtd 244.37 -3.36 dd Brookdale 6.71 -.14 BrkfInfra s 40.95 ... ... BrkfldPrp 19.19 -.20 Brunswick 58.49 -.64 Buckeye 37.72 -.74 CBL Asc 4.52 +.03 CBS B 52.35 +.66 dd CF Inds s 37.50 +.15 CMS Eng 44.75 +.93 cc CNH Indl 12.22 -.13 dd CNX Resc 15.47 -.23 CSRA n 41.33 -.07 CSX 54.70 -.95 CVR Rfng 12.95 -.25 CVS Health 60.60 -1.00 CYS Invest 6.61 +.05 CabotO&G 23.79 -.18 dd CaesarsEnt 11.00 -.18 dd Cal-Maine 45.85 -.70 q CalaCvHi 11.64 -.11 CalAmp 22.78 -.33 CalifWtr 36.80 -.10 CallonPet 12.03 -.34 dd CalumetSp 7.05 +.15 CamdenPT 82.30 +.30 CampSp 42.69 +.22 CIBC g 87.65 -.27 ... CdnNR gs 71.67 -.13 ... CdnNRs gs 30.66 +.82 CapOne 93.62 -1.45 dd CapSenL 10.83 -.12 CapsteadM 8.62 +.02 dd CpstnTur rs 1.21 +.05 CardnlHlth 61.22 -.88 CarMax 59.75 -.84 Carnival 65.73 -.07 CarpTech 43.36 -.06 Carrizo 15.55 ... Caterpillar 146.99 -2.20 CedarF 64.00 -.91 Celgene 85.81 -1.36 ... Cemex 6.82 -.20 CenovusE 8.19 -.11 CenterPnt 27.09 +.25 CntryLink 16.13 -.08 Cerner 57.65 -.12 ... CheetahM 12.25 +.84 ChemFinl 53.30 -.98 Chemours n 46.62 -.84 ChesEng 2.95 -.17 Chevron 114.66 -.69 dd ChicB&I 15.13 -1.25 Chicos 9.01 -.16 ... ChinaSoAir 53.60 -1.56 cc Chipotle 322.96 -4.90 ... ChurchDwt s 48.16 +.79 dd CienaCorp 25.85 +.23 Cigna 165.54 -3.14 CinnFin 73.13 -.01 Cirrus 40.60 -1.21 Cisco 42.68 -1.38 ... CgpVelICrd 10.27 +.32 Citigroup 68.28 -1.50 CitizFincl 41.59 -1.53 CitrixSy s 92.46 -1.33 cc CleanEngy 1.58 -.11 ClevCliffs 6.69 -.17 Clorox 126.38 +2.16 CocaCola 42.89 +.20 Coeur 7.81 -.13 Cognex s 53.33 -.72 CognizTch 80.08 -1.55 q CohStQIR 11.50 +.0 4 q CohStSelPf 25.72 +.14 ColgPalm 69.28 +1.09 ... ColNrthS n 5.62 ... Comcast s 32.99 -.55 Comerica 94.43 -1.71 CmclMtls 20.05 -.84 ... CmpTask 8.11 -.06 Comtech 29.23 -.54 ConAgra 36.30 -.06 ConnWtrSv 61.44 +.32 ConocoPhil 59.14 +.06 ... ConsolCom 10.85 -.08 ConEd 77.62 +1.20 ConstellA 218.47 -1.88 cc ContlRescs 57.26 -1.64 CooperTire 29.00 -.05 dd CorOnDem 38.67 -1.67 Corning 27.74 -.57 Co rpOffP 25.10 -.08 Costco 183.15 -4.07 ... Coty 18.29 -.17 CousPrp 8.49 -.04 q CSVixSh rs 10.46 +1.37 q CS VSSilv 10.25 -.35 dd CrestEq rs 26.00 -.65 dd Crocs 15.92 ... CrownHold 50.12 -.06 Ctrip.com s 46.30 -1.20 Cummins 158.75 -1.97 cc CybrOpt 18.50 -.35 29 CypSemi 17.15 -.93 D-E-F DCT IndlTr 55.93 +.47 DDR Corp 7.04 -.09 q DNP Selct 10.34 +.14 DR Horton 43.77 -.91 DTE 103.81 +1.69 Darden 84.22 -.60 DeanFoods 8.45 +.05 Deere 152.16 -1.18 DeltaAir 54.26 -.80 dd DenburyR 2.64 -.18 dd Dentsply 50.03 -1.07 dd Dermira 7.91 -.40 ... DeutschBk 13.77 -.30 q DBXEafeEq 29.98 -.16 DevonE 31.71 -.76 A-B-C ... ABB Ltd 23.25 -.22 AES Corp 10.95 +.11 AFLAC s 43.48 -.61 AGNC Inv 18.98 +.13 AK Steel 4.39 -.13 AT&T Inc 34.90 +.21 AbbottLab 60.28 -.79 AbbVie 92.01 -3.27 dd AberFitc 23.59 -.76 dd AccelrDiag 22.65 -.60 Accenture 148.86 -3.99 dd Accuray 4.90 -.20 45 ActivsBliz 66.29 -3.79 ... Adient n 59.57 +.19 63 AdobeSy 213.80-15.11 AdvEnId 63.01 -3.26 ... AMD 10.00 -.44 Aecom 34.74 -.77 Aer oViron 44.93 -1.66 Aetna 168.36 -2.39 dd AeviGeno 2.27 +.09 Agilent 67.00 -1.20 Aircastle 19.68 -.37 dd AkersBios .88 -.04 ... AlamosGld 5.10 -.13 dd AlaskCom 1.96 -.08 Albemarle 93.43 -.93 Alcoa Cp 44.90 -.87 Alexion lf 108.33 -3.22 Alibaba 181.89 -8.61 dd AllegTch 23.36 -.26 Allergan 160.32 +.12 Allete 71.72 +.78 AllnceRes 17.75 ... AlliBern 26.20 -.30 AlliantEg s 40.53 +.69 AllisonTrn 37. 90 -.87 Allstate 93.39 -1.13 AllyFincl 26.22 -.46 dd AlnylamP 131.18 -7.33 Alphabet C1005.10-48.11 Alphabet A1006.94-47.15 q AlpTotDiv 8.86 -.08 q AlpAlerMLP 9.24 -.10 cc Altaba 73.03 -2.78 dd Altice n 17.92 -.08 Altria 60.72 +1.12 cc Amazon 1497.05-58.81 Ambarella 49.36 -1.77 Ambev 7.08 -.12 Ameren 55.88 +1.03 AFMulti 6.25 ... AMovilL 19.10 -.08 AmAirlines 50.90 -.96 AmAxle 15.36 +.02 AEagleOut 19.53 -.49 AEP 68.43 +1.12 AmExp 91.42 -1.20 dd AmIntlGrp 53.78 -.43 AmStsWtr 52.01 -.85 AmTower 144.46 -.75 AmWtrWks 80.69 +.82 Amerigas 39.96 -.70 Ameriprise 147.31 -2.24 AmeriBrgn 84.01 -.94 Ametek 75.07 -1.72 Amgen 171.15 -4.04 Amphenol 85.59 -1.50 Anadarko 60.80 -1.79 AnalogDev 91.05 -2.06 Andeavor 101.52 -2.26 ... AnglogldA 9.71 -.14 ABInBev 107.47 -.28 Annaly 10.60 +.03 dd Anta resP 2.13 -.08 AnteroRes 19.22 -.53 Anthem 219.44 -1.64 ... AntherP rs .33 +.01 Anworth 4.91 +.04 Apache 37.48 +.20 ... ApolloInv 5.29 -.09 Apple Inc 168.34 -4.43 17 ApldMatl 55.44 -3.03 ApldOptoel 24.60 +.07 AquaAm 33.34 +.32 ArcBest 31.45 -1.40 ArcelorM rs 30.64 -.65 ArchDan 42.87 +.04 dd Arconic 23.05 -.33 AresCap 15.85 -.01 AresMgmt 21.30 -.45 ... ArgosThr rs 1.09 -.01 60 AristaNetw 25 3.70-17.28 dd ArrayBio 15.83 -1.46 ArrowEl 75.77 -.70 dd ArrowPhm 6.91 -.03 Ashland 69.00 -.59 AstraZen s 34.67 -.09 ... Astrotch rs 2.63 +.61 AtHomGr n 30.56 -.78 ATMOS 83.13 +1.44 dd Autodesk 128.31 -5.91 AutoData 112.26 -1.80 AveryD 104.45 -1.31 AvisBudg 46.94 -.43 Avista 51.98 +.17 Avon 2.79 -.05 dd Axalta 30.62 +.44 ... AytuBioSc n .72 +.12 B&G Foods 25.25 +.50 B2gold g 2.75 -.05 BB&T Cp 51.58 -.64 ... BCE g 42.53 +.31 dd BGC Ptrs 13.33 -.26 ... BHPBil plc 39.24 -.64 BP PLC 39.97 -.45 BP Pru 23.50 -.35 Baidu 230.96 -4.98 ... BakHuGE n 29.20 -.71 Balchem 80.62 -.87 BallCorp s 39.19 -.12 dd BallardPw 3.54 -.06 ... BcBilVArg 7.66 -.16 ... BcoBrad s 11.38 -.23 ... BcoSantSA 6.44 -.12 BkofAm 29.52 -.92 ... BkMont g 74.83 -.69 BkNYMel 50.72 -1.42 BkNova g 60.91 -.69 ... Barclay 11.70 .27 q B iPVxST rs 49.86 +3.73 dd BarnesNob 4.85 -.15 BarrickG 12.56 -.20 dd BasicEnS .45 ... Baxter s 64.87 -.62 BeazerHm 15.77 -.41 BectDck 213.02 -2.23 BedBath 20.25 -.82 Bemis 43.17 -.22 BerkH B 196.15 -3.19 BestBuy 67.74 -1.77P/E Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 M ONDJF 2,560 2,680 2,800 S&P 500Close: 2,612.62 Change: -45.93 (-1.7%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 M ONDJF 6,960 7,260 7,560 Nasdaq compositeClose: 7,008.81 Change: -211.74 (-2.9%) 10 DAYSAdvanced 920 Declined 1986 New Highs 34 New Lows 118 Vol. (in mil.) 3,693 Pvs. Volume 3,494 2,301 2,308 641 2212 56 89 NYSE NASDDOW 24446.22 23708.73 23857.71 -344.89 -1.42% t t t -3.49% DOW Trans. 10445.13 10136.80 10181.42 -191.79 -1.85% t t t -4.06% DOW Util. 696.80 678.57 689.73 +9.56 +1.41% s s t -4.65% NYSE Comp. 12517.26 12246.41 12302.54 -130.61 -1.05% t t t -3.95% NASDAQ 7255.54 6963.68 7008.81 -211.74 -2.93% t t s +1.53% S&P 500 2674.78 2596.12 2612.62 -45.93 -1.73% t t t -2.28% S&P 400 1884.70 1844.24 1851.75 -27.71 -1.47% t t t -2.57% Russell 2000 1547.71 1508.94 1513.57 -30.15 -1.95% t t t -1.43% Toronto TSX 15367.45 15171.82 15216.18 -82.38 -0.54% t t t -6.13%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.78 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.74 1.75 -0.01 .76 6-month T-bill 1.92 1.94 -0.02 .92 52-wk T-bill 2.10 2.02 +0.08 .97 2-year T-note 2.27 2.32 -0.05 1.26 5-year T-note 2.58 2.64 -0.06 1.91 7-year T-note 2.70 2.77 -0.07 2.19 10-year T-note 2.78 2.85 -0.07 2.38 30-year T-bond 3.03 3.08 -0.05 2.98 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.85 +0.01 1.65 Barclays USAggregate 3.19 3.17 +0.02 2.62 Barclays US Corp 3.85 3.83 +0.02 3.33 Barclays US High Yield 6.24 6.30 -0.06 6.07 Moodys AAA Corp Idx 3.89 3.88 +0.01 3.94 10-Yr. TIPS .66 0.72 -0.06 .40Commodities The dollar rose against the euro, Japanese yen and the British pound. The dollar also rose against the Canadian dollar and Mexican peso.Crude Oil (bbl) 65.25 65.55 -0.46 +8.0 Ethanol (gal) 1.43 1.43 -0.35 +7.2 Heating Oil (gal) 2.02 2.02 +0.37 -2.6 Natural Gas (mm btu) 2.70 2.62 +3.09 -8.6 Unleaded Gas (gal) 2.01 2.01 +0.15 +11.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1341.00 1354.40 -0.99 +2.7 Silver (oz) 16.51 16.63 -0.76 -3.3 Platinum (oz) 946.70 950.40 -0.39 +1.3 Copper (lb) 2.98 2.96 +0.57 -9.2 Palladium (oz) 975.30 970.35 +0.51 -9.2 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.15 1.15 +0.22 -6.2 Coffee (lb) 1.21 1.20 +0.67 -4.1 Corn (bu) 3.74 3.74 ... +6.6 Cotton (lb) 0.82 0.82 +0.29 +4.3 Lumber (1,000 bd ft) 507.00 497.10 +1.99 +13.2 Orange Juice (lb) 1.38 1.38 -0.15 +1.3 Soybeans (bu) 10.20 10.26 -0.59 +7.1 Wheat (bu) 4.49 4.54 -1.16 +5.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4154 -.0072 -.51% 1.2566 Canadian Dollar 1.2879 +.0011 +.09% 1.3374 USD per Euro 1.2402 -.0053 -.43% 1.0868 Japanese Yen 105.54 +.32 +.30% 110.57 Mexican Peso 18.3587 +.0655 +.36% 18.8862 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4902 +.0008 +.28% 3.6118 Norwegian Krone 7.7134 -.0006 -.46% 8.4803 South African Rand 11.6414 -.0000 -.00% 12.8338 Swedish Krona 8.2305 -.0006 -.49% 8.7749 Swiss Franc .9471 -.0028 -.27% .9852 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3009 +.0079 +.61% 1.3120 Chinese Yuan 6.2830 +.0018 +.03% 6.8762 Hong Kong Dollar 7.8468 +.0009 +.01% 7.7672 Indian Rupee 64.872 +.147 +.23% 65.042 Singapore Dollar 1.3098 +.0004 +.03% 1.3933 South Korean Won 1073.71 -2.66 -.25% 1110.00 Taiwan Dollar 29.16 +.05 +.17% 30.25 ASIA/PACIFICForeign Exchange U.S. crude oil prices fell 0.5 percent while natural gas prices rose nearly 3 percent. Gold and silver fell roughly 1 percent each.LAST6 MO AGO 1 YR AGO SealAir 42.17 +.07 dd SearsHldgs 2.50 +.17 Seaspan 6.37 -.06 SempraEn 111.18 +1.20 SenHous 15.37 +.18 Sherwin 390.72 -4.21 ShipFin 14.20 -.20 dd Shopify n 128.82 -7.90 SimonProp 150.46 -2.86 SiriusXM 6.20 -.12 SkywksSol 101.52 -3.41 Smucker 122.41 +.71 ... SnapInc A n 16.20 -.05 SnapOn 146.38 -2.47 SodaStrm 91.78 -1.45 SolarCap 20.21 -.05 SonocoP 47.52 +.01 ... SonyCp 47.87 -.80 48 Sorre ntoTh 6.30 -.70 q SourcC 39.85 -.38 SoJerInd s 27.67 +.42 SouthnCo 44.53 +.71 SwstAirl 56.69 -.90 SwstnEngy 4.28 -.19 SpiritRltC 7.69 +.02 dd Splunk 99.79 -5.09 Sprint 4.89 -.12 ... Square n 51.06 -2.49 q SP Matls 56.59 -.58 q SP HlthC 80.36 -.96 q SP CnSt 51.56 -.03 q SP Consum101.12 -2.02 q SP Engy 67.33 -.64 q SPDR Fncl 27.15 -.54 q SP Inds 73.47 -1.03 q SP Tech 64.58 -2.14 q SpdrRESel 30.53 +.05 q SP Util 50.28 +.71 StanBlkDk 152.40 -4.08 StarGas 9.41 +.28 Starbucks s 57.46 -.34 StateStr 98.96 -2.49 StlDynam 43.03 -.51 SterlingBc 22.25 -.75 Stryker 158.54 -1.86 SubPpne 22.06 -.12 cc SunCmts 90.56 +1.47 SunHydrl 54.03 -.47 ... Suncor g 34.43 +.15 SunTrst 66.69 -1.73 dd SupEnrgy 8.52 -.35 Symantec 25.51 -.70 Synchrony 32.67 -.63 dd SynrgyPh 1.79 -.09 SynovusFn 48.63 -1.07 Sysco 59.36 -.60 cc T AL Educ s 37.09 -.30 TC PpLn 34.54 -.04 TJX 80.44 -.63 ... TOP Shi rs 2.52 +.32 TaiwSemi 43.29 -.98 TakeTwo 98.04 -5.06 dd TandmD rs 4.51 +.38 TangerFac 22.20 +.04 Tapestry 53.11 -.13 Target 68.51 -1.77 Taubmn 55.79 -1.43 Technip 29.00 -.97 ... TeckRes g 25.28 -.56 Tegna 11.41 +.03 ... Teladoc n 41.15 -2.45 Tenneco 53.01 -1.19 Teradata 39.57 -1.16 TerraNitro 83.94 +.03 dd Tesla Inc 27 9.18-25.00 TevaPhrm 16.68 -.19 TexInst 102.56 -4.04 TexRdhse 56.85 -.11 dd Textainer 16.80 -1.25 Textron 57.45 -.85 ThermoFis 206.62 -3.06 3D Sys 11.51 -.06 3M Co 215.87 -4.37 Tiffany 96.54 -1.25 TimeWarn 94.20 +.21 Timken 44.50 -.85 Torchmark 83.17 -.95 ... TorDBk gs 56.27 -.82 ... Total SA 56.56 -1.04 ... Toyota 128.04 +.73 dd Transocn 9.85 -.21 Travelers 136.75 -1.47 ... Travelport 16.31 -.49 TriPointe 16.40 -.13 q TriContl 25.98 -.31 ... TriCntl pf 51.00 +.70 TriNetGrp 46.20 -.43 Trinity 31.99 -.29 TrueBlue 25.55 -.45 TrstNY 8.45 -.10 dd Tuppwre 47.22 -.17 TurqHillRs 3.25 +.02 21stCFoxA 36.48 -.55 21stCFoxB 36.08 -.50 ... Twilio n 38.73 -3.33 dd Twitter 28.07 -3.84 dd 2U 84.85 -4.62 UDR 34.70 +.25 UGI Corp 43.61 +.37 USG 40.07 +.04 9 UltraClean 18.80 -1.65 UndrArm s 16.4 4 -.23 ... UnAr C wi 14.32 -.14 UniFirst 144.90 -4.80 ... UnilevNV 53.82 +.03 UnionPac 131.30 -1.70 9 Unit 16.66 -2.72 UtdContl 68.18 -.30 UPS B 102.17 -1.53 UtdRentals 177.15 -3.42 US Bancrp 49.86 -1.43 q US OilFd 13.08 -.13 USSteel 33.67 -1.73 UtdTech 125.28 -1.36 UtdhlthGp 217.96 -1.11 UnitGrp 16.46 +.03 UnvslCp 46.45 -.15 UnumGrp 47.47 -.77 dd UraniumEn 1.26 -.03 V-W-X-Y-Z ... VEON 2.61 -.04 VF Corp 73.73 -.90 ... Vale SA 12.23 -.46 ValeantPh 15.35 -.39 ValeroE 92.27 -1.98 VlyNBcp 12.29 -.38 q VanEGold 21.99 -.45 q VnEkRus 22.28 -.20 q VnEkSemi 104.51 -3.73 q VEckOilSvc 23.83 -.49 q VanE JrGld 32.41 -.55 q VangTSM 134.19 -2.42 q VangSP500239.31 -4.22 q VangREIT 73.71 +.28 q VangDivAp 99.72 -1.40 q VangAllW 53.59 -.57 q VangEmg 46.46 -.70 q VangEur 57.38 -.69 q VangFTSE 43.56 -.3 6 Vectren 63.37 +.05 Ventas 49.01 +.80 Vereit 6.84 +.12 Verisign 117.48 -3.99 VerizonCm 47.31 +.24 ViacomB 30.73 +.64 ViadCorp 52.85 -.50 Viavi 9.63 -.21 34 Vipshop 16.83 -1.17 Visa s 117.40 -3.24 dd VishayInt 18.25 -.55 ... VistraEn n 20.86 +.15 VMware 123.37 -2.66 ... Vodafone 27.59 -.26 VulcanM 114.73 -1.97 WD 40 129.65 -.25 WEC Engy 62.30 +1.15 WP Carey 61.87 +.53 dd WPX Engy 1 3.94 -.40 WalMart 86.05 -1.45 WalgBoots 65.96 -1.51 WashPrGp 6.19 -.12 WREIT 26.61 -.01 WsteMInc 83.29 -.84 Waters 200.52 -3.68 dd WeathfIntl 2.34 -.07 WebsterFn 54.00 -2.16 ... WeiboCorp118.23-10.55 WtWatch 62.50 -2.95 WeinRlt 27.54 -.01 WellsFargo 51.10 -1.19 Welltower 53.28 +1.14 Wendys Co 17.16 +.04 WestarEn 51.69 +.96 q WAstInfSc 11.44 +.03 WDigital 92.18 -2.09 WstnUnion 18.89 -.32 .. WestpacBk 21.92 -.44 WestRck 63.45 -.38 Weyerhsr 34.90 +.37 Whrlpl 152.80 -.64 dd WhitngPet rs 32.92 -1.09 WmsCos 25.15 -.30 WillmsPtrs 34.73 -.75 q WTJpHedg 54.20 +.13 q WT MCD s 33.59 -.29 q WT India 26.00 -.12 Woodward 71.14 -1.00 WldW Ent 36.18 -.72 Worthgtn 40.89 -.47 Wynn 177.73 +.73 dd XL Grp 55.41 +.01 XcelEngy 45.11 +.97 Xerox rs 29.00 -.40 Xilinx 72.08 -2.12 dd YRC Wwde 8.51 -.37 7 YY I nc 103.24-13.96 dd Yamana g 2.78 -.06 cc Yandex 39.73 -1.75 YorkWater 30.80 +.05 YumBrnds 83.88 -.15 ... Yum China 40.76 -.52 Zagg 12.15 -.10 dd Zendesk 47.52 -1.52 ZimmerBio 108.48 -1.28 Zoetis 81.86 -1.87 Zynga 3.70 -.15 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. 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. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. 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. u New 52-week high. 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. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 23,857.71 -344.89 NASDAQ 7,008.81 -211.74 S&P 500 2,612.62 -45.93 10-YR T-NOTE 2.78% -.07 30-YR T-BOND 3.03% -.05 CRUDE OIL $65.25 -.30 GOLD $1,341.00 -13.40 EURO $1.2402 -.0053q q q q q q q q q q q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!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. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned. 2 0 1 8 0 3 2 8 w i r e 0 5 p d f 1 2 8 M a r 1 8 0 0 : 4 4 : 5 1

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, March 28, 2018 ABDiversMunicipal 14.11 ... +0.8 SmCpGrA m 53.75 -1.51 +30.0AMGYackFocN d 20.72 -.18 +8.9 YacktmanI d 22.40 -.19 +8.9AQRMgdFtsStratI 9.11 ... -1.5AberdeenIntlSmCpA m 31.55 -.10 +21.6AkreFocRetail m 33.30 -.59 +27.9AlgerSmCpGrB m 6.61 -.17 +23.7AlpinedynDivInstl d 4.04 -.06 +13.1AmanaMutGrInv b 34.96 -.72 +18.3 MutIncInv b 48.96 -.59 +9.8American CenturyCptlValInv 8.37 -.08 +3.7 EqIncInv 8.51 -.06 +5.2 GrInv 33.33 -.83 +21.4 HYMuniInv 9.58 ... +6.2 HeritageInv 22.86 -.48 +16.8 IntTrmTxFrBdInv 11.15 ... +2.3 UltraInv 44.36 -1.17 +24.2American FundsAMCpA m 32.34 -.66 +19.2 AmrcnBalA m 26.55 -.19 +9.3 AmrcnHiIncA m 10.19 ... +4.5 AmrcnMutA m 39.32 -.38 +9.4 BdfAmrcA m 12.62 +.05 +0.5 CptWldGrIncA m 50.63 -.72 +15.6 CptlIncBldrA m 59.98 -.26 +5.2 CptlWldBdA m 20.32 +.01 +6.6 EuroPacGrA m 56.20 -.68 +19.6 FdmtlInvsA m 61.18 -.98 +15.5 GlbBalA m 32.20 -.22 +8.9 GrfAmrcA m 50.74 -1.11 +20.9 IncAmrcA m 22.56 -.10 +6.9 IntrmBdfAmrA m 13.17 +.03 -0.4 InvCAmrcA m 39.33 -.56 +11.5 NewWldA m 67.33 -.81 +20.9 NwPrspctvA m 43.78 -.81 +19.8 SmCpWldA m 56.23 -.72 +18.8 TheNewEcoA m 46.63-1.18 +27.3 TxExBdA m 12.79 ... +3.0 WAMtInvsA m 44.35 -.59 +13.2Angel OakMltStratIncIns 11.17 +.03 +4.3ArtisanIntlInstl 33.46 -.25 +20.4 IntlInv 33.28 -.25 +20.1 IntlValueInstl 37.31 -.32 +12.4BairdAggrgateBdInstl 10.61 +.03 +1.2 CorPlusBdInstl 10.96 +.03 +1.7 ShrtTrmBdInstl 9.57 +.01 +0.6BaronAsstRetail b 70.78 -1.45 +19.8 GrRetail b 69.01 -1.28 +18.8 PtnrsRetail b 50.57 -1.80 +23.6BerkshireFoc d 24.10 -1.42 +44.0BlackRockAlCpEngyRsInvA m 10.58-.09 +4.9 EqDivInstl 21.95 -.23 +10.9 GlbAllcIncInstl 19.63 -.15 +7.9 GlbAllcIncInvA m 19.51 -.15 +7.6 GlbAllcIncInvC m 17.58 -.14 +6.8 HYBdInstl 7.65 +.01 +5.7 HYBdSvc b 7.65 ... +5.4 StrIncOpIns 9.92 ... +3.9 TactOppsInvA m 14.71+.05 +9.6BruceBruce 505.42 -1.30 +3.8 Fidelity500IdxIns 91.72 -1.61 +13.8 500IdxInsPrm 91.72 -1.61 +13.8 500IndexPrm 91.72 -1.61 +13.7 AllSectorEq 12.08 -.22 +14.3 AsstMgr50% 18.09 -.13 +8.7 BCGrowth 14.16 -.45 +26.1 BCGrowth 89.66 -2.84 +26.1 BCGrowthK 89.78 -2.84 +26.2 Balanced 23.59 -.28 +10.7 BalancedK 23.59 -.28 +10.8 Canada 50.51 -.36 +4.8 Cap&Inc 10.12 -.06 +7.0 Contrafund 123.12 -3.66 +23.8 ContrafundK 123.07 -3.66 +23.9 DivGr o 31.78 -.35 +11.9 DiversIntl 38.92 -.38 +14.0 DiversIntlK 38.84 -.39 +14.2 EmMkts 21.78 -.45 +25.2 EmMkts 32.74 -.67 +29.8 EmergingAsia 44.80 -.93 +27.6 EqIncome 56.09 -.62 +4.7 ExMktIdxPr 61.47 -1.17 +14.0 Fidelity 45.34 -1.07 +18.8 FltngRtHiInc 9.64 ... +4.3 FocusedStock 23.54 -.75 +29.0 FourinOneIdx 43.65 -.52 +11.7 Frdm2015 13.25 -.08 +8.8 Frdm2020 16.39 -.13 +9.6 Frdm2025 14.24 -.13 + 10.4 Frdm2030 17.84 -.21 +12.4 Frdm2035 15.05 -.21 +13.8 Frdm2040 10.57 -.15 +14.2 GNMA 11.16 +.03 +0.1 GroCo 17.42 -.61 +31.3 GroCo 186.52 -6.59 +30.2 GroCoK 186.53 -6.59 +30.3 Growth&Inc 36.10 -.49 +8.7 Independence 37.57 -.93 +20.8 IntlDiscv 44.64 -.40 +18.8 IntlGr 15.98 -.19 +17.3 IntlIdxInstlPrm 42.21 -.31 +13.6 IntlIdxPremium 42.20 -.32 +13.6 IntlRlEstt 11.53 -.07 +18.5 IntlVal 10.42 .07 +11.0 InvmGradeBd 11.00 +.04 +1.4 InvmGradeBd 7.75 +.03 +1.2 JapanSmlrCo 18.91 -.03 +24.8 LatinAmerica 26.55 -.52 +24.7 LowPrStk 53.42 -.62 +14.6 LowPrStkK 53.38 -.62 +14.7 LvrgdCoStk 33.03 -.82 +12.9 Magellan 104.87 -2.50 +21.1 MegaCapStock 16.70 -.25 +9.6 MidCapStock 37.94 -.38 +13.8 MidCapValue 24.10 -.21 +8.0 MuniInc 12.72 +.01 +3.3 NYMuniInc 12.90 +.01 +2.2 NasdCmpIdx 92.02 -2.78 +20.7 NewM illennium 39.52 -.48 +15.6 NewMktsInc 15.80 +.05 +3.6 Nordic 51.28 -.71 +15.4 OTCPortfolio 112.50 -4.12 +27.3 Overseas 49.47 -.44 +16.5 Puritan 23.19 -.33 +12.4 PuritanK 23.18 -.33 +12.5 SCGrth 26.25 -.67 +28.5 SmCpOpps 14.11 -.28 +12.2 StkSelorAllCp 43.98 -.92 +17.5 StratInc 10.94 ... +5.3 TaxFreeBond 11.28 +.01 +3.3 TotalBond 10.43 +.04 +1.5 TtlMktIdxF 75.09 -1.34 +13.9 TtlMktIdxInsPrm 75.07 -1.3 3 +13.9 TtlMktIdxPrm 75.08 -1.34 +13.8 USBdIdxInsPrm 11.32 +.04 +0.7 USBdIdxPrm 11.32 +.04 +0.7 ValDiscv 27.67 -.30 +5.4 Value 114.59 -1.23 +6.0Fidelity AdvisorLargeCapA m 31.92 -.50 +10.1 LimitedTermBdA m 11.28+.02+0.1 NewInsA m 31.16 -.77 +21.2 NewInsI 31.85 -.78 +21.5 STInvmGrdInv 10.50 +.01 +0.6 STTEAdmrl 15.70 ... +0.8 STTrsAdmrl 10.48 +.01 -0.1 SeledValInv 29.60 -.42 +8.9 SmCpIdxAdmrl 69.49 -1.20 +12.5 SmCpIdxIns 69.49 -1.19 +12.6 SmCpIdxInsPlus 200.58-3.45 +12.6 StarInv 26.56 -.25 +12.0 StrEqInv 33.79 -.58 +12.5 TMCapApAdm 134.58 -2.44 +14.6 TrgtRtr2015Inv 15.17 -.06 +7.0 TrgtRtr2020Inv 31.01 -.19 +8.6 TrgtRtr2025Inv 18.25 -.14 +9.7 TrgtRtr2030Inv 33.17 -.30 +10.7 TrgtRtr2035Inv 20.39 -.21 +11.7 TrgtRtr2040Inv 35.23 -.42 +12.7 TrgtRtr2045Inv 22.15 -.27 +13.1 TrgtRtr2050Inv 35.64 -.45 +13.1 TrgtRtr2055Inv 38.62 -.48 +13.1 TrgtRtrIncInv 13.39 -.03 +5.2 TtBMIdxAdmrl 10.50 +.03 +0.8 TtBMIdxIns 10.50 +.03 +0.8 TtBMIdxInsPlus 10.50 +.03 +0.8 TtInBIdxAdmrl 21.83 +.04 +3.4 TtInBIdxIns 32.76 +.06 +3.5 TtInBIdxInv 10.92 +.02 +3.5 TtInSIdxAdmrl 29.96 -.27 +15.5 Tt InSIdxIns 119.79 -1.11 +15.5 TtInSIdxInsPlus 119.81-1.11 +15.5 TtInSIdxInv 17.91 -.17 +15.4 TtlSMIdxAdmrl 65.32 -1.16 +13.8 TtlSMIdxIns 65.33 -1.16 +13.8 TtlSMIdxInv 65.30 -1.16 +13.7 ValIdxAdmrl 39.77 -.49 +10.6 ValIdxIns 39.77 -.49 +10.6 WlngtnAdmrl 70.18 -.52 +8.4 WlngtnInv 40.64 -.30 +8.3 WlslyIncAdmrl 62.93 ... +4.7 WlslyIncInv 25.98 ... +4.7 WndsrAdmrl 77.81 -1.11 +12.3 WndsrIIAdmrl 64.37 -. 91 +8.0 WndsrIIInv 36.28 -.51 +8.0VictorySpecValA m 26.72 -.57 +17.3 SycEsVlI 39.53 -.47 +9.0VirtusVontobelEMOppI 12.00 -.14 +18.2WasatchGlbValInv d 8.67 -.06 +5.8Wells FargoTarget2010Adm 10.82 -.01 +2.6Western AssetCorBdI 12.32 ... +1.7 CorPlusBdI 11.53 ... +3.1 CorPlusBdIS 11.52 ... +3.1 WAMngdMuniA 16.03 +.01 +2.9Wintergreen FundInv m 12.77 -.13 +0.3iSharesS&P500IdxK 312.52 -5.49 +13.8 TELngTrm 13.20 ... +3.5 TrgtRet2040 13.92 -.14 +10.5 TrgtRet2050 14.11 -.15 +11.0 WldGr 31.24 -.37 +11.3Value LinePremGr b 33.19 -.54 +15.7Vanguard500IdxAdmrl 241.15 -4.24 +13.8 500IdxInv 241.15 -4.24 +13.6 BalIdxAdmrl 33.98 -.31 +8.6 BalIdxIns 33.99 -.31 +8.6 CAITTxExAdm 11.57 ... +2.3 CnvrtSecInv 13.37 -.11 +6.7 CptlOppAdmrl 154.76 -4.06 +21.0 CptlOppInv 66.99 -1.76 +20.9 DevMIdxAdmrl 14.01 .10 +14.3 DevMIdxIns 14.03 -.10 +14.3 DivGrInv 25.96 -.25 +10.6 EMStkIdxInAdm 38.73 -.60 +19.6 EMStkIdxIns 29.45 -.46 +19.6 EngyAdmrl 97.86 -1.16 +7.1 EqIncAdmrl 74.63 -.75 +9.7 EqIncInv 35.61 -.36 +9.6 ExplorerAdmrl 91.29 -1.90 +21.8 ExtMktIdxAdmrl 83.72 -1.57 +14.0 ExtMktIdxIns 83.71 -1.57 +14.0 ExtMktIdxInsPls 206.59-3.87 +14.0 FAWexUSIAdmr 33.31 -.33 +15.1 FAWexUSIIns 105.59 -1.04 +15.2 FAWexUSIdxIn v 21.14 -.21 +15.0 GNMAAdmrl 10.25 +.02 +0.3 GNMAInv 10.25 +.02 +0.2 GlbEqInv 31.14 -.52 +18.8 GrIdxAdmrl 72.28 -1.73 +17.9 GrIdxIns 72.28 -1.74 +17.9 GrandIncAdmrl 75.72 -1.46 +14.0 GrandIncInv 46.38 -.90 +13.9 HCAdmrl 86.02 -.78 +7.0 HCInv 203.94 -1.86 +6.9 HYCorpAdmrl 5.76 +.01 +4.2 HYTEAdmrl 11.20 ... +4.9 HiDivYldIdxInv 32.27 -.36 +8.7 InTrBdIdxAdmrl 11.05 +.05 +0.3 InTrInGdAdm 9.48 +.03 +0.8 In TrTEAdmrl 13.87 +.01 +2.1 InflPrtScAdmrl 25.25 +.10 +0.4 InflPrtScIns 10.28 +.04 +0.4 InsIdxIns 238.00 -4.19 +13.8 InsIdxInsPlus 238.02 -4.18 +13.8 InsTrgRt2020Ins 22.26 -.14 +8.7 InsTtlSMIInPls 58.07 -1.03 +13.8 IntlGrAdmrl 98.21 -1.67 +30.5 IntlGrInv 30.86 -.53 +30.3 IntlValInv 39.24 -.30 +16.3 LTInGrdAdm 10.01 +.08 +4.4 LTTEAdmrl 11.39 ... +3.5 LfStrCnsrGrInv 19.66 -.07 +6.6 LfStrGrInv 33.18 -. 36 +11.8 LfStrModGrInv 26.79 -.20 +9.2 LgCpIdxAdmrl 60.53 -1.07 +14.0 LgCpIdxInv 48.41 -.86 +13.8 LtdTrmTEAdmrl 10.82 ... +0.8 MCpGrIdxAdm 55.34 -1.06 +15.8 MCpGrIdxInv 50.56 -.96 +15.7 MCpVlIdxAdm 56.04 -.55 +10.0 MdCpIdxAdmrl 189.14 -2.70 +12.7 MdCpIdxIns 41.78 -.60 +12.7 MdCpIdxInsPlus 206.06-2.94 +12.7 MorganGrAdmrl 92.79 -2.57 +22.9 MorganGrInv 29.92 -.83 +22.8 PrmCpAdmrl 134.15 -3.33 +21.1 PrmCpC orInv 26.56 -.55 +16.9 PrmCpInv 129.39 -3.22 +21.0 RlEstIdxAdmrl 104.47 +.35 -5.0 RlEstIdxInstl 16.17 +.06 -5.0 SCpGrIdxAdm 57.01 -1.21 +18.1 SCpValIdxAdm 54.78 -.76 +8.1 SCpValIdxI 30.62 -.42 +8.1 STBdIdxAdmrl 10.28 +.02 +0.2 STInfPrScIdAdmr 24.52+.03 +0.4 STInfPrScIdIns 24.53 +.03 +0.4 STInfPrScIdxInv 24.49 +.03 +0.3 STInvmGrdAdmrl 10.50 +.01 +0.7 STInvmGrdIns 10.50 +.01 +0.7 NYMnBdI 10.80 ... +2.8Oak AssociatesEmergTech 5.18 -.12 +15.5 LiveOakHlthSci 18.33 -.18 0.0 PinOakEq 65.62 -1.28 +11.8 RedOakTechSel 25.73 -.71 +26.6OakmarkEqAndIncInv 31.40 -.35 +8.1 GlbInv 32.00 -.50 +14.6 IntlInv 27.56 -.33 +14.8 Inv 82.52 -1.58 NA SelInv 45.35 -.73 +9.0Old WestburyGlbSmMdCpStrat 16.68 -.19 +14.0 LgCpStrats 14.28 -.20 +11.5 StratOpps 7.70 -.03 +7.5OppenheimerDevMktsA m 44.44 -.71 +23.8 DevMktsY 43.82 -.71 +24.1 GlbA m 94.44 -1.83 +22.1 GlbStrIncA m 3.88 ... +3.7 IntlGrY 43.41 -.30 +17.5 MnStrA m 48.79 -.80 +6.4OsterweisStrInc 11.26 ... +4.8PIMCOAlAstAllAthIns 8.84 ... +6.4 AlAstInstl 12.06 ... +8.3 HYInstl 8.72 +.01 +4.0 IncA m 12.15 ... +4.5 IncC m 12.15 ... +3.7 IncInstl 12.15 ... +4.9 IncP 12.15 ... +4.8 InvGdCpBdIns 10.22 ... +3.4 LowDrInstl 9.80 ... +1.2 R lRetInstl 10.85 ... +0.6 ShrtTrmIns 9.86 ... +2.1 TtlRetIns 10.08 +.03 +2.2PRIMECAP OdysseyAgrsGr 49.26 -1.42 +37.9 Gr 39.93 -1.00 +30.8 Stk 31.55 -.57 +17.7ParnassusCorEqInv 41.99 -.48 +10.8PaxBalIndvInv b 22.32 -.19 +8.3PioneerA m 28.30 -.54 +15.7PrincipalDiversIntlIns 13.62 -.15 +16.4 SAMgCnsGA m 17.91 -.18 +12.0PrudentialJsnBlndA m 21.00 -.47 +17.0 JsnUtilityA m 13.39 +.08 +2.3 QMAIn tlEqC m 7.54 -.08 +15.5 QMASmCpValZ 19.26 -.24 +5.0 TtlRetBdZ 14.22 +.04 +2.9PutnamEqIncA x 23.71 -.39 +11.2 GlbUtlsB m 12.98 ... +6.5 IntlGrB m 20.71 ... +25.4 SmCpValA m 13.02 ... +5.1ReynoldsBlueChipGr b 58.51 -2.03 +22.6RoyceSmCpValSvc m 9.95 -.17 +7.5RydexElectronicsInv 137.28 -5.33 +25.7 HCH b 25.00 -.42 +11.5 NASDAQ100Inv 34.68 -1.19 +21.2SchwabHC 23.74 -.28 +8.7 SP500Idx 40.43 -. 71 +13.8 Schwab1000Idx 61.53 -1.09 +13.9 TtlStkMktIdx 46.46 -.82 +13.7State FarmGr 75.56 -.82 +6.4Sterling CapitalStrtonSmCpVlIns 82.99-1.21 +11.2T. Rowe PriceBCGr 101.05 -2.92 +31.3 JPMorganCPBondR6 x 8.10 +.01 +1.8 CoreBondI x 11.34 +.01 +1.2 CoreBondR6 x 11.36 +.02 +1.5 EqIncI x 16.75 -.26 +10.7 InvCnsrvGrA m 12.61 -.04 +5.5 MCapValL 38.94 -.38 +7.0 USLCpCrPlsI 29.19 -.68 +11.8USRsrchEnhEqR6 x 27.48-.61 +12.4Janus HendersonBalancedC m 32.37 -.39 +12.1 ContrarianT 19.26 -.34 +6.0 EnterpriseT 121.66 -2.08 +23.6 FlexibleBondS b 10.10 +.03 +0.5 GlobalLifeSciT 56.00 -.92 +12.2 GlobalValueT 14.64 -.06 +7.9 High-YieldT 8.27 ... +3.8 MidCapValueL 16.71 -.17 +7.5 MidCapValueT 16.33 -.16 +7.4 OverseasT 32.75 -.36 +18.8 ResearchT 46.52 -1.10 +17.2 Short-TermBondT 2.98 ... +0.3 SmallCapValueL 22.54 -.34 +8.3 VentureT 78.46 -1.54 +21.3John HancockBdR6 15.54 +.05 +2.1 DiscpValI 21.24 -.34 +12.9 DiscpValMCI 22.93 -.32 +10.7 MltMgLsBlA b 15.04 -.12 +9.5 MltmgrLsGr1 b 15.93 .19 +12.3LazardEMEqInstl 20.29 -.31 +16.1 IntlStratEqIns 15.77 -.12 +21.0Litman GregoryMtrsIntlInstl 17.40 -.10 +12.1Loomis SaylesBdInstl 13.69 ... +4.4 GrY 15.44 -.37 +22.3Lord AbbettAffiliatedA m 15.24 -.18 +9.7 ShrtDurIncA m 4.21 +.01 +1.5 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 24.82 -.18 +15.0 MAInvsTrustB m 30.65 -.54 +13.3 ValA x 38.75 -.57 +8.0 ValI x 38.95 -.60 +8.3MainStayMacKHYCorpBdA m 5.67 ... +4.6Mairs & PowerGrInv 114.47 -1.54 +5.6Manning & NapierPrBlndCnsrvTrmS 13.43-.04 +3.8 PrBlndMaxTrmS 20.71 -.32 +14.5Marsico21stCentury b 28.97 -.63 +23.9 FlexCptl b 14.03 -.37 +9.4MatthewsAsianGrIncInv 17.03 -.15 +8.4MeridianGrLegacy d 41.96 -.65 +20.7Metropolitan WestTtlRetBdI 10.44 +.03 +0.9 TtlRetBdM b 10.44 +.03 +0.7 TtlRetBdPlan 9.82 +.03 +1.0Midas FundsMidas m 1.15 -.02 -8.7 MidasMagic m 18.30 -.36 +12.8NeedhamGrRetail b 42.17 -.93 +5.8Neuberger BermanSmCpGrInv 38.70 ... +31.5NicholasNicholas 61.43 -1.11 +9.8NorthernIntlEqIdx d 12.62 -.08 +13.4 StkIdx 31.01 -.54 +13.7NuveenHYMuniBdI 17.07 ... +7.7 Fidelity SelectBiotechnology 224.45 -9.21 +12.5 Energy 42.25 -.75 +2.4 Gold 19.16 -.38 -10.9 HealthCare 234.18 -3.96 +15.9 HealthCareSvcs 88.13 -.88 +13.7 Leisure 164.22 -1.52 +21.1 Materials 84.80 -1.09 +10.7 MedTech&Devcs 45.82 -.56 +15.8 NaturalGas 22.07 -.39 -12.1 NaturalRes 28.08 -.43 +2.1 Pharmaceuticals 18.80 -.19 +4.3 Semicon 116.68 -3.50 +29.9 Swre&ITSvcs 169.74 -6.46 +28.8 Technology 187.63 -7.15 +35.0 Wireless 9.93 -.19 +9.7First EagleGlbA m 57.87 -.44 +5.6First InvestorsGlbA m 8.57 +.22 +18.3 TtlRetA m 19.67 +.29 +6.1FirsthandTechOpps 10.86 -.50 +47.6Franklin TempletonCATxFrIncA m 7.30 +.01 +2.5 EqIncA m 24.18 -.30 +9.1 FdrTFIncA m 11.75 ... +1.5 FloridaTFIncA m 10.46 ... +0.2 GlbBdA m 11.85 ... -0.3 GlbBdAdv 11.80 -.01 -0.1 GlbBdC m 11.88 ... -0.7 Gr,IncA m 26.32 -.2 7 +7.9 GrA m 95.46 -1.81 +19.2 GrOppsA m 38.05 -1.12 +22.8 IncA m 2.27 -.01 +2.1 IncAdv 2.25 -.01 +2.2 IncC m 2.30 -.01 +1.5 MutGlbDiscvA m 30.57 -.29 +1.9 MutGlbDiscvZ 31.18 -.30 +2.2 MutZ 27.48 -.29 +1.3 RisingDivsA m 58.90 -.82 +11.4 TtlRetA m 9.52 +.03 +0.5 UtlsC m 17.63 +.24 -1.6GERSPUSEq 52.02 -1.05 +12.3GabelliAsstAAA m 57.54 -.62 +12.1 EqIncAAA m 22.38 -.29 +7.4 Val25A m 15.08 -.10 +3.5GlenmedeSmCpEqAdv 29.41 -.45 +11.9Goldman SachsShrtDurGovtA m 9.79 ... -0.1HarborCptlApprecInstl 71.99 -2.38 +29.1 IntlInstl 66.08 -.52 +10.6Harding LoevnerIntlEqInstl d 22.89 ... +19.1HeartlandValPlusInv m 31.91 -.55 +10.1HennessyCrnrstnGrInv b 22.90 -.41 +15.1 GasUtilityInv b 27.24 +.30 -6.1HodgesRetail m 47.60 -1.53 +12.7INVESCOComStkA m 25.74 -.39 +12.8 DivIncInv b 22.90 -. 03 -0.6 DiversDivA m 19.31 -.07 +1.2 EngyA m 23.39 -.28 -2.9 EngyInv b 23.28 -.28 -2.9 EqandIncA m 10.62 -.10 +6.3 EuropeanGrA m 40.08 -.20 +15.5 GrAllcA m 15.75 -.15 +9.3 QualIncA m 11.65 +.03 -0.2 SmCpEqA m 15.13 -.30 +10.7 TechInv b 46.08 -1.61 +26.5IVAWldwideI d 18.80 -.11 +8.3IvyAsstStratB m 22.42 -.30 +12.6 Bal 24.36 ... +12.7 CorpInc 9.30 +.04 +1.8 CptlAprc 28.24 -.18 +9.8 DivGr 42.47 -.65 +12.1 EMStk d 45.94 -.98 +29.0 EqIdx500 d 70.08 -1.51 +13.5 EqInc 32.08 -.46 +9.8 FinclSvcs 28.16 -.47 +18.5 GNMA 9.00 +.02 -0.2 GlbTech 17.59 -.71 +31.4 GrStk 64.62 -1.74 +25.5 HY d 6.59 ... +4.3 HlthSci 70.50 -1.53 +15.2 InsLgCpGr 38.51 -1.06 +31.6 InsMdCpEqGr 56.36 -.90 +21.3 IntlDiscv d 72.56 -.53 +28.0 In tlEqIdx d 14.13 -.11 +14.0 IntlStk d 18.42 -.19 +14.5 IntlValEq d 14.77 -.12 +9.8 MdCpGr 90.04 -1.36 +20.5 MdCpVal 29.88 -.25 +7.9 MediaTeleCms 99.81 -2.89 +23.6 NJTFBd 11.84 ... +2.9 NewAmericaGr 49.75 -1.25 +25.6 NewAsia d 19.56 -.34 +23.5 NewHorizons 55.20 -1.32 +26.9 NewInc 9.27 +.03 +1.2 OverseasStk d 11.14 -.11 +15.3 RlEstt d 25.85 -.16 -2.8 Rtr2015 14.94 ... +9.0 Rtr2020 22.54 ... +10.8 Rtr2025 17.63 ... +12.4 Rtr2030 26.03 ... +13.7 Rtr2035 19.08 ... +14.8 Rtr2040 27.44 ... +15.7 Rtr2045 18.63 ... +16.2 Rtr2050 15.65 ... +16.2 RtrBal 15.31 ... +6.8 SciandTech 47.67 -1.25 +29.7 SmCpStk 47.99 -.95 +14.2 SmCpVal d 47.64 -.70 +11.2 SpectrumGr 24.72 ... +19.4 SpectrumInc 12.56 ... +4.2 SummitMnIncInv 11.73 ... +3.4 SummitMnIntrInv 11.67 ... +1.7 TFShrtInterm 5.52 ... +0.3 TxEfficientE q d 29.75 -.69 +23.7 Val 36.17 -.49 +10.5TCWTtlRetBdI 9.75 +.03 +1.2TIAA-CREFBdIdxIns 10.57 +.04 +0.7 EqIdxIns 19.31 -.34 +13.8 IntlEqIdxIns 19.74 -.15 +13.5 LgCpValIns 18.28 -.27 +5.6Third AvenueValIns d 49.24 -.57 +8.4ThompsonBd x 11.43 -.05 +3.9 LgCp 64.17 -1.15 +9.0ThornburgInvmIncBldrA m 21.01 -.08 +7.4ThriventIncA m 8.96 +.03 +2.2TocquevilleGold m 34.80 -.42 -7.9TouchstoneLargeCpFocA m 41.75 -.75 +14.6TransamericaAsAlGrC m 14.50 -.21 +11.6 AsAlModC m 11.91 -.07 +6.7Tweedy, BrowneGlbVal d 27.81 +.20 +6.3U.S. Global InvestorGlbRes b 5.92 -.11 +12.4 GoldPrcMtls b 7.32 -.09 -5.1USAACrnrstnMod 14.71 -.06 +7.0 GrInc 24.58 -.41 +12.9 GvtSec 9.57 +.02 -0.2 HiInc d 8.06 +.01 +4.4 PrcMtlsMnral 12.65 -.21 -7.5 SciTech 27.38 -.86 +24.5 CGMFoc 51.69 -1.11 +14.4CausewayIntlValInstl d 16.53 -.08 +12.8ClearBridgeLgCpGrI 45.31 -1.03 +19.7ClipperClipper 117.31 -2.03 +13.0ColumbiaLgCpValA m 13.90 -.17 +9.0DFAEMktCorEqI 23.41 -.31 +20.6 EMktSCInstl 23.97 -.18 +18.6 EmMktsInstl 30.81 -.46 +21.3 EmMktsValInstl 31.68 -.31 +18.6 FvYrGlbFIIns 10.82 +.02 +0.8 GlbEqInstl 22.78 -.33 +14.3 GlbRlEsttSec 10.25 -.01 +1.4 IntlCorEqIns 14.23 .11 +16.4 IntlRlEsttScIns 5.11 -.03 +8.8 IntlSmCoInstl 21.04 -.15 +18.9 IntlSmCpValIns 22.32 -.15 +15.5 IntlValInstl 19.95 -.18 +15.8 OneYearFIInstl 10.27 +.01 +0.9 RlEsttSecInstl 32.10 +.07 -2.9 ShTrmExQtyI 10.70 +.01 +0.7 TAUSCorEq2Instl 17.74 -.32 +13.4 USCorEq1Instl 22.40 -.39 +14.5 USCorEqIIInstl 21.09 -.37 +13.4 USLgCo 20.33 -.36 +13.7 USLgCpValInstl 37.75 -.57 +12.5 USMicroCpInstl 21.64 -.38 +12 .6 USSmCpInstl 34.98 -.63 +10.0 USSmCpValInstl 36.58 -.69 +7.8 USTrgtedValIns 24.00 -.45 +8.3DavisNYVentureA m 33.15 -.71 +15.1Delaware InvStrategicIncA m 8.15 +.02 +3.3 ValInstl 20.96 -.25 +8.9DeutscheCorEqA m 26.78 -.51 +14.9 CorEqS 27.05 -.52 +15.2 GNMAS 13.41 +.03 +0.2Dodge & CoxBal 102.93 -1.03 +7.2 GlbStk 13.40 -.19 +10.0 Inc 13.49 +.04 +2.1 IntlStk 44.98 -.45 +10.3 Stk 194.88 -3.46 +11.2DoubleLineCorFII 10.79 ... +2.2 TtlRetBdI 10.48 ... +1.9 TtlRetBdN b 10.47 ... +1.7DreyfusMidCpIdxInvs 36.31 -.55 +10.6 MnBd 11.53 ... +2.6 NYTxExBd 14.55 +.01 +2.1 OppcSmCpInv 35.95 -.69 +15.7 ShrtTrmIncD 10.20 +.01 +0.5Eaton VanceAtlntCptSMIDCI 33.61 -.51 +19.9 DivBldrA m 14.03 -.22 +11.5 FltngRtInstl 9.05 ... +4.7EdgewoodGrInstl 31.17 -.78 +26.9FMICommonStk 26.17 -.29 +10.0 LgCp 21.01 -.24 +11.2FPACptl 33.24 -.49 -2.4 Crescent d 34.23 -.32 +6.2FederatedHiIncBdA f 7.39 ... +3.7 InsHYBdIns d 9.74 +.01 +4.2 IntlSmMidCoA m 39.95 -.34 +24.1 KaufmannA m 6.06 -.13 +27.6 StratValDivIns 5.65 +.02 +0.5 TtlRetBdInstl 10.65 +.04 +1.5 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.45 -.20 -1.1 s s s +10.8 +15.5 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 168.00 -3.25 -1.9 s r s +8.6 +7.1 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.45 -1.40 -4.3 t t t -12.0 +31.1 14 0.32 Bank of America BAC 22.07 7 33.05 29.52 -.92 -3.0 s t r ... +33.5 19 0.48 Capital One Fncl COF 76.05 6 106.50 93.62 -1.45 -1.5 s t t -6.0 +15.4 27 1.60 Carnival Corp CCL 57.39 6 72.70 65.73 -.07 -0.1 s t t -1.0 +15.2 17 1.80 Chicos FAS CHS 6.96 3 14.43 9.01 -.16 -1.7 s s s +2.2 -32.5 13 0.33 Cracker Barrel CBRL 141.75 4 179.12 155.73 +.19 +0.1 s t t -2.0 +4.7 19 4.80 Disney DIS 96.20 2 116.10 99.36 -1.29 -1.3 s t t -7.6 -8.8 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.71 -1.39 -1.7 s t s +0.9 +14.7 18 2.64f Fortune Brds Hm&Sec FBHS 57.75 1 73.62 58.27 -1.15 -1.9 s t t -14.9 -0.4 20 0.80f Harris Corp HRS 106.18 0 162.37 160.35 -1.72 -1.1 s s s +13.2 +48.2 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.40 -.03 -0.1 t t t -1.8 +2.8 q 2.13a KC Southern KSU 84.92 8 114.85 106.99 -2.52 -2.3 t s s +1.7 +34.2 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.67 -.54 -0.9 s s t -7.2 +18.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.30 -.15 -1.6 s s s +4.1 -3.5 dd ... NextEra Ener gy NEE 127.09 0 164.25 162.59+1.16 +0.7 s s s +4.1 +24.6 24 4.44f Office Depot ODP 2.02 1 6.26 2.09 -.05 -2.3 s t t -41.0 -50.6 5 0.10 PGT Inc PGTI 10.05 9 19.60 18.30 -.50 -2.7 s s s +8.6 +79.9 23 ... Pembina Pipeline PBA 30.17 2 36.99 30.88 +.01 ... s t t -14.6 +2.6 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.65 -1.91 -2.1 s t t -1.6 +21.1 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 84.26 -.64 -0.8 s t t -1.8 +10.1 19 2.00f Ryder R 62.52 3 90.26 70.33 -1.39 -1.9 t t t -16.4 +1.7 17 2.08f St Joe Co JOE 16.45 9 20.00 19.35 +.05 +0.3 s s s +7.2 +13.2 59 ... Sally Beauty Hld SBH 14.05 3 21.36 15.94 -.14 -0.9 s t t -15.0 -20.7 10 ... Simon Property Gp SPG 150.15 1 176.17 150.46 -2.86 -1.9 t t t -12.4 -4.3 20 7.80f Stein Mart SMRT 0.48 4 3.09 1.35 -.02 -1.5 t s s +16.4 -46.7 dd 0.30 Suntrust Bks STI 51.96 7 73.37 66.69 -1.73 -2.5 s t s +3.3 +27.5 17 1.60 Superior Uniform SGC 16.96 9 28.85 26.81 -.12 -0.4 s s s +0.4 +59.4 24 0.38 Tech Data TECD 79.23 2 111.10 82.63 -.87 -1.0 s t t -15.7 -8.4 22 ... Wendys Co WEN 13.16 9 17.66 17.16 +.04 +0.2 s s s +4.5 +29.7 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.74 -.12 -0.5 s s t -15.6 -31.4 11 0.24 MAR. 28PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)The Goldbergs: Colors A fight. Alex, Inc. A big risk. (TVPG) (N)Modern Family: Royal Visit (N)Splitting Up Together: Pilot (R)Designated Survivor: Summit Kirkman tries to broker a peace treaty. ABC7 News at 11pm (N)Jimmy Kimmel Live Zach Braff. ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) The Goldbergs: Colors A fight. Alex, Inc. A big risk. (TVPG) (N)Modern Family: Royal Visit (N)Splitting Up Together: Pilot (R)Designated Survivor: Summit Kirkman tries to broker a peace treaty. ABC7 News at 11:00pm(N)Jimmy Kimmel Live Zach Braff. CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) Survivor: Fate Is the Homie Some castaways could get a new start. (N)SEAL Team: In Name Only Team gets close to avenging Echo Team. Criminal Minds: The Dance of Love Red roses. (TV14) (N) WINK News at 11pm (N) Late Show Dana Carvey.(N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Survivor: Fate Is the Homie Some castaways could get a new start. (N)SEAL Team: In Name Only Team gets close to avenging Echo Team. Criminal Minds: The Dance of Love Red roses. (TV14) (N) 10 News Nightside (N)Late Show Dana Carvey.(N) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) The Voice: Best of Blinds and Battles A look back is taken at the blind auditions and battle rounds. (TVPG) (N) Andrew Lloyd Webber Tribute to a Superstar Birthday tribute. (N) NBC2 News at 11pm (N) Tonight Show Alicia Vikander. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)The Voice: Best of Blinds and Battles A look back is taken at the blind auditions and battle rounds. (TVPG) (N) Andrew Lloyd Webber Tribute to a Superstar Birthday tribute. (N) NewsChannel 8 at 11:00 (N)Tonight Show Alicia Vikander. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Empire: Birds in the Cage Nurse Claudia decides to kidnap Lucious. Star: Rise From the Ashes Carlottas mother & sister come see her. (N)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N) TMZ (TVPG) (N)Empire: Birds in the Cage Nurse Claudia decides to kidnap Lucious. Star: Rise From the Ashes Carlottas mother & sister come see her. (N)FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Nature: Leave it to Beavers Beavers recruited to revive landscapes. NOVA: The Great Math Mystery Experts explore the history of math. WWII Mega Weapons: Battleship Yamato Largest battleship. (TVPG)Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Hawking Life and work of physicist examined. (TVPG) (N) NOVA: The Great Math Mystery Experts explore the history of math. WWII Mega Weapons: Battleship Yamato Largest battleship. (TVPG)Hawking Life and work of physicist examined. (TVPG) (R) CW E F 46---6216-The Goldbergs Tennis friends. WINK News at 6:30pm (N) Bang Favorite movie. (TVPG)Bang Fear of speaking. (TVPG)Riverdale: Chapter Thirty: The Noose Tightens Elections commence. Life Sentence: How Stella Got Her Groove On Stella secret past. (N)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs: The Other Smother CW E F 44999---4Mike & Molly Overeaters meet. Mike & Molly Mikes day of fun. Girls Marthas approval. (TV14)2 Broke Girls Dessert Bar. Riverdale: Chapter Thirty: The Noose Tightens Elections commence. Life Sentence: How Stella Got Her Groove On Stella secret past. (N)Men Charlies handyman. Two & Half Men Daddy issues. Friends Monica revealed. Friends Bad dates, old love. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Dateline: Deadly Liaisons(TV14)Dateline: Deadly Betrayal(TV14)Seinfeld Lip-reading sting. Seinfeld Jerrys girls name. IND E F 32121212-38-12Modern Family Male nanny. Family Annual school fair. Bang Favorite movie. (TVPG)Bang Fear of speaking. (TVPG)Anger House arrest. (TV14)Anger Ed in trouble. (TV14) Last Man Standing: The Fight Last Man Stand.: College Girl Mom Christy is sick. (TV14)Mom Sharing secrets. (TV14)Family Guy Peter has Amnesia. Family Guy Brain tries to act. ION E F 662221326-17Law & Order: Exchange Scientist couple killed in house fire. (TV14)Law & Order: Skate or Die Murders of three homeless men. (TV14)Law & Order: The Drowned and the Saved Charity executive. (TV14)Law & Order: Memo from the Dark Side War veteran. (TV14) Law & Order: Just a Girl in the World Murder connected to later attack. Law & Order: Great Satan Murder connects kidnapping & terrorism. S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Super Rich Shark Tank (TVPG)Shark Tank CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events Political events. (R)USC Unruh Institute (R)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (R)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:07) Serpico (73, Drama) aaac Honest cop takes on police corruption.(:20) Leviathan (89, Horror) aac Peter Weller, Richard Crenna. Seabed mining crew unwittingly unleashes a horrible, and hungry, genetic mutant. Escape from L.A. (96) Snake Plissken is tasked with finding a possible doomsday device in Los Angeles. (R) (:43) X-Men (00, Action) Hugh Jackman. Genetic outcasts use their special abilities to battle super-terrorist. HBO302302302302302302400(:55) The Beguiled (17, Drama) An injured Union soldier in a girls school creates new tension and rivalries. VICE News Tonight (TV14) (N)The Great Wall (17) aac European mercenaries must take up arms at Great Wall against horde of monsters. Barry A bitter hitman. (TVMA)Silicon Valley New pressure. High Maintenance: Steve (R)The Zen Diaries of Garry Shandling: Part 1 Personal writings. (TVMA) HBO2303303303303303303402(5:00) Wonder Woman (17) aaac Princess of the Amazons leaves secluded island to help end a global war. Silicon Valley New pressure. The Zen Diaries of Garry Shandling: Part 2 A close look at the comedy series The Larry Sanders ShowŽ is provided. (TVMA) (:25) John Wick: Chapter 2 (17, Action) Hitman John Wick comes out of retirement to stop former colleague. HBO3304304304304304304404Why Him? (16) An overprotective father meets his daughters billionaire boyfriend and is dismayed to learn that he wants to marry his little girl. (R)Live By Night During the Prohibition, Joe Couglin, the son of the Boston Police superintendent, moves to Florida in order to become a bootlegger.(:15) My Cousin Rachel (17, Drama) aac Rachel Weisz, Sam Claflin. A revenge-minded Englishman plots against his beautiful, mysterious cousin. MAX320320320320320320420(:05) Blood Work (02, Crime) aac Clint Eastwood, Jeff Daniels. A retired FBI profiler investigates the suspicious death of a heart donor. (R) The Bodyguard (92, Romance) Kevin Costner, Whitney Houston. A former Secret Service agent is hired to protect a threatened pop superstar. (R) (:10) Tin Cup (96) aac Kevin Costner, Rene Russo. A former golf pro decides to compete in order to impress his rivals girlfriend. (R) MAX2321321321321321321422(:15) Envy (04, Comedy) aa Ben Stiller, Jack Black. Man becomes mad with envy when one of his friends schemes succeeds. (PG) Almost Christmas (16, Comedy) aac Kimberly Elise, Omar Epps. Patriarch asks his entire family to join him for Christmas and get along. (PG-13) (:55) Table 19 (17, Comedy) Former maid of honor finds herself seated at back table full of odd strangers.(:25) I Heart Huckabees (04) (R) SHO340340340340340340365Con Air (97, Action) aaa Nicolas Cage, John Cusack. An airplane transporting dangerous criminals is hijacked by the inmates. (R) Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) The Space Between Us (17, Science Fiction) aac Carla Gugino. First human born on Mars and friend on Earth go on run from scientists. (PG-13)Mission to Mars (00) aac A second Mars craft looks for the first. (PG) TMC350350350350350350385(:15) Sniper (93, Action) aac Tom Berenger, Billy Zane. A military man and an Olympic sharpshooter go after a drug lord in Panama. (R)The Nutty Professor (96, Comedy) aac DNA experiment turns an obese professor into an attractive charmer.(:35) Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R) (:10) Hulk (03) aa Eric Bana. A scientist becomes a giant green brute. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Wednesday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Comic and Unsuccessful ThugŽ author Mike Epps. (N) 7:00 a.m. NBC Today A Series of Unfortunate EventsŽ star Neil Patrick Harris; Today Food.Ž (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Catherine Zeta-Jones; Ricky Martin; Lupita Nyongo; Phillip Phillips. (N) 9:00 a.m. FOX Jerry Springer Woman confronted by friends; rapper has hard time choosing between strippers. (N) 9:00 a.m. NBC Megyn Kelly TODAY Leap of Faith: Miracle HunterŽ; Womens History Month.Ž (N) 10:00 a.m. FOX Maury A wife fears that her husband may have another woman pregnant. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda This Is MeŽ author Chrissy Metz; actor Simon Pegg from Ready Player One.Ž (N) 11:00 a.m. ABC The View Full Frontal with Samantha BeeŽ host Samantha Bee; actress Chrissy Metz. (N) 11:00 a.m. FOX The Steve Wilkos Show A woman shares new details in the case of a missing teenage girl. (N) 1:00 p.m. IND The Steve Wilkos Show A woman shares new details in the case of a missing teenage girl. (N) 2:00 p.m. CBS The Talk Jeff Goldblum discusses Isle of DogsŽ “lm. (N) 2:00 p.m. IND Jerry Springer Woman confronted by friends; rapper has hard time choosing between strippers. (N) 3:00 p.m. CW The Wendy Williams Show Actress and comic Roseanne Barr visits; the latest Hot Topics.Ž (N) 3:00 p.m. NBC The Dr. Oz Show At-home DNA tests and where their results eventually end up are discussed. (N) 4:00 p.m. IND Steve Director Tyler Perry from AcrimonyŽ; TV personality Kit Hoover. (N) 5:00 p.m. CW Dr. Phil A woman who says shes allergic to nearly everything admits to unusual behavior. (N) 5:00 p.m. MYN Maury A wife fears that her husband may have another woman pregnant. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 31

The Sun /Wednesday, March 28, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My 89-year-old husband died two years ago, and it has been a great sorrow and puzzlement to me and his family that his death certicate listed the cause of death as Lewy body disease. Yes, he had some dementia for the last two and a half months of his life, when he was in the hospital and then in a nursing home (where he got C-di), and hospice, where he died. However, at that time, he had an extremely low body temperature and was taking a lot of medication. After his death, I asked hospice and our family doctor why such a cause of death was given, and they said that they get their records from the hospital. They said that there's no way to put "failure to thrive" or other such causes now, and intimated that something precise has to be stated. My family and friends have been mystied. My husband was a calm, loving man of good judgment. He never raised his voice or lost his temper, even in the last few months of his life. If he had shown any symptoms of Lewy body, I would not question the cause of death. All I want is the truth. Can Lewy body be diagnosed before death? Is there such a test? Is it ever possible to have the cause of death changed? „ P.C. ANSWER: I am sorry you are still in pain after two years, and hope I can help. Let me start o with explaining Lewy body dementia. Many people have not heard of it, but it is one of the most common forms of dementia, after Alzheimer's disease. In Lewy body disease, dementia „ especially with early loss of visualspatial abilities (trouble driving and getting lost are common and early symptoms) „ is necessary for the diagnosis. The dementia routinely gets better and worse, sometimes over seconds, sometimes over days. Symptoms can include drowsiness or naps, staring spells and episodes of disorganized speech. In addition to the uctuations in mental ability, sleep disturbances, symptoms that resemble those of Parkinson's disease and visual hallucinations are now called "core clinical features" of this condition. People with two or more of these core features are likely to have Lewy body disease. There are new, specialized brain, sleep and heart tests that can support the diagnosis. Making the diagnosis early is important, since some medications that sometimes are used for people with Alzheimer's disease (such as haloperidol, often used for severe agitation) are dangerous in people with Lewy body disease. I don't have enough information to say whether Lewy body dementia was likely to be present in your husband. However, I would ask you not to let what is written on his death certicate aect your memory of him. Death certicates are, unfortunately, not always accurate. Dementia often leads to overall body frailty and susceptibility to infections. I would not recommend that you spend your energy worrying about what his death certicate says. Your memories of him mean more. Even if he did have Lewy body disease, the fact that he remained a calm, loving man to the end is the appropriate testament to his life. READERS: The booklet on Alzheimer's disease gives a detailed presentation of this common illness. Readers can obtain a copy by writing: Dr. Roach Book No. 903 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My husband and I have been married for a few months and are expecting our rst child. His father passed away about a year ago. A few weeks ago, we told my mother-in-law we were expecting our rst child. After a joyous moment and some conversation later about children, she brought up my husband's half-brother, someone I didn't know existed! My husband then said, "I thought we weren't supposed to talk about him." She told him my fatherin-law had reached out to the half-brother before his death to make amends (she'd had no knowledge they were in contact), but while she was cleaning out his wallet she found a picture of him. Abby, I'm confused now about how to discuss this with my husband because I would love to know more details about his halfbrother. Should I just leave it alone, or should I probe some more to see if I can get more information? „ Perplexed In Indiana DEAR PERPLEXED: It appears the existence of this half-sibling is the skeleton in your husband's family closet. If I were you, I'd be careful about rattling it. Ask your husband if he's willing to share what he knows. If he is interested in pursuing more information, oer to help him. But unless he is, I do not advise starting to dig. DEAR ABBY: I have been married for four months. My husband and I love each other very much. Although he has asked me multiple times for sex, we have only made love twice. My problem is, sex doesn't interest me. In fact, the thought of it terries me. How should I approach this? „ Scared Newlywed DEAR SCARED: A licensed psychologist can help you gure out the reason for your feelings and resolve them, or refer you and your husband to a sex therapist. The only thing you should NOT do is wait any longer to deal with this. Dear Heloise: My husband was stationed at Pearl Harbor from 1961 to 1966. He was in submarines. I remember hearing YOUR MOTHER speak at a wives luncheon. The room was packed! I have a well-spattered recipe card for Bootlegger Beans, which was a favorite potluck dish for me because people liked it so much. I was an avid reader of her rst column in The Advertiser, and I'm so glad you're still carrying on her work. „ Beverly B., via email Beverly, thank you for your kind words, and like you, I love the Bootlegger Beans recipe! „ Heloise Dear Heloise: What is "savory," and how do I use it? „ Brenda R., Fairbanks, Alaska Brenda, savory is an herb with a avor between thyme and mint, with a hint of pepper. Use it with poultry, pork, beef and bean dishes, or in stews and soups. „ HeloiseO cial cause o f death shouldn't negate a long, loving li f e Wife surprised to learn of husband's family secret Longtime recipes that lastHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, March 28, 2018 ARIES (March 21-April 19). A glorious day: The goal of the team will be accomplished by the team! For today, the victory you claim together will be just as sweet for you as any you could claim on your own. TAURUS (April 20-May 20). You dont mind leading the dance, so to speak. Youre a smooth leader, after all. Since you know where youre going, there will be a certain ease in taking people there. GEMINI (May 21-June 21). The drama is there for the taking. Anyone who needs a little extra will nd it readily available. And though you may be tempted, as todays drama appears especially juicy, you also have much better things to do. Productivity will win out. CANCER (June 22-July 22). The hardest lessons happen when we forget that life is a classroom. So remember. Learning happens everywhere when youre paying attention and occasionally asking the dicult questions. LEO (July 23-Aug. 22). Though you may, for an hour or so, stretch your imagination into interesting places, embellish reality and enjoy a bit of fantasy, in the end it will be your practical solution that saves the day. VIRGO (Aug. 23-Sept. 22). Youve a talent for giving. The best gifts arent material. Theyre the right words at the right time, a manner of showing up, a smile, a joke. Sensitive and observant, you naturally gravitate to delivering what people need. LIBRA (Sept. 23-Oct. 23). In the digital world, its pretty easy to get snarled into distractions and purchases, but its also easy not to: Unsubscribe; block the call; dont go to the website. Such limits will keep you on task today. SCORPIO (Oct. 24-Nov. 21). Todays opportunity is stellar in every way. Stepping into the situation will bring such a warm, inviting, hopeful feeling that youll keep right on stepping. Before you know it, youre immersed in the culture of this thing... SAGITTARIUS (Nov. 22-Dec. 21). You know the nonverbal cues that tell you when people are wanting you to speak and when they are ready for you to stop. Others are not so attuned, which is why youll need your advanced social tools to navigate this day. CAPRICORN (Dec. 22-Jan. 19). Being rst may give you a slight advantage, but it also comes with risk. In todays dealings, it will be better to hang back and study the scene awhile. AQUARIUS (Jan. 20-Feb. 18). The people around you all want dierent things. Just ask them! Each one will have a dierent answer. Bonus: Youll discover that you have a purpose that coincides perfectly with that of another. PISCES (Feb. 19-March 20). Theres a time to turn your natural magnetism up and a time to tone it down. Today this mostly will have to do with the size of the space. When youre out in the big world, radiating to ll it will have some denite benets. TODAYS BIRTHDAY (MARCH 28). Belonging to the group has been important in the past, and it will be so again in the future. But this solar return begins with it individuality. You take your life in your own hands and earn the right to later say, That was all me.Ž Intellectual pursuits call you next month. Apply what you learn to the complexities of the summer. Leo and Scorpio adore you. Your lucky numbers are: 36, 3, 20, 22 and 49. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 33

The Sun /Wednesday, March 28, 2018 www.yoursun.com Page 9 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 34

Page 10 www.yoursun.com The Sun / Wednesday, March 28, 2018 NATION ALMANACToday is Wednesday, March 28 the 87th day of 2018. There are 278 days left in the year. Today in historyOn March 28, 1898 the U.S. Supreme Court, in United States v. Wong Kim Ark, ruled 6-2 that Wong, who was born in the United States to Chinese immigrants, was an American citizen. On this dateIn 1797 Nathaniel Briggs of New Hampshire received a patent for a washing machine. In 1834 the U.S. Senate voted to censure President Andrew Jackson for the removal of federal deposits from the Bank of the United States. In 1941 novelist and critic Virginia Woolf, 59, drowned herself near her home in Lewes, East Sussex, England. In 1979 Americas worst commercial nuclear accident occurred with a partial meltdown inside the Unit 2 reactor at the Three Mile Island plant near Middletown, Pennsylvania. In 1990 President George H.W. Bush presented the Congressional Gold Medal to the widow of U.S. Olympic legend Jesse Owens. Todays birthdaysAuthor Mario Vargas Llosa is 82. Movie director Mike Newell is 76. Actress Conchata Ferrell is 75. Philippines President Rodrigo Duterte is 73. Actress Dianne Wiest is 72. Country singer Reba McEntire is 63. Rapper Salt (Salt-N-Pepa) is 52. Actor Vince Vaughn is 48. Singer Lady Gaga is 32. Bible verse In whom we have redemption through His blood, even the forgiveness of sins.Ž „ Colossians 1:14. Nothing less and nothing more can settle the sin question in our lives. The blood of Jesus Christ, Gods Son, cleanseth us from all sins.Ž „ The application is in acknowledging that He died for us and we cannot really live without Him. AP PHOTOIn a March 22 photo, a life-sized animatronic Tyrannosaurus Rex at the Royal Gorge Dinosaur Experience in Canon City, Colo., is ablaze after an electrical issue, according to Royal Gorge Dinosaur Experience personnel. T-Rex was a total loss, but Zach Reynolds, co-owner of Royal Gorge Dinosaur Experience, hopes to have a replacement T-Rex before summer. Gone extinct WASHINGTON „ The 2020 U.S. Census will add a question about citizenship status, a move that brought swift condemnation from Democrats who said it would intimidate immigrants and discourage them from participating. The population count taken every 10 years is more than an academic exercise. Its required by the Constitution and used to determine the number of seats each state has in the House as well as how federal money is distributed to local communities. It helps communities determine where to build schools, hospitals, grocery stores and more. Congress delegates to the commerce secretary the authority to determine census questions. Commerce Secretary Wilbur Ross had until the end of March to submit the list of questions to Congress. The department said the citizenship information would help the Justice Department enforce the Voting Rights Act, which protects minority voting rights and helps prevent the unlawful dilution of the vote on the basis of race. Secretary Ross determined that obtaining complete and accurate information to meet this legitimate government purpose outweighed the limited potential adverse impacts,Ž the department said in its announcement. A coalition of state attorneys general urged the department last month to not add such a question, saying it could lower participation among immigrants and cause a population undercount. California Attorney General Xavier Becerra said the state will sue the Trump administration over its decision. Were prepared to do what we must to protect California from a de“cient Census,Ž he said. Massachusetts Secretary of State William Galvin, a Democrat, told AP on Tuesday that he expected his state would also join in a lawsuit. He called the move by Ross an attempt to suppress the count in states such as Massachusetts that have large immigrant populations. The Constitution requires us to count every person living in the United States, not every citizen,Ž Galvin said. House Democratic leader Nancy Pelosi said Tuesday that adding such a question will inject fear and distrust into vulnerable communities and cause traditionally undercounted communities to be even further under-represented, “nancially excluded and left behind.Ž Democratic lawmakers had been bracing for the decision in recent months. Theyve held press conferences and made it a point to question Ross about his thinking during appearance at congressional hearings. Rep. Carolyn Maloney, D-N.Y., introduced legislation last week that would prohibit the commerce secretary from enacting any major operational design that had not been researched and tested for less than three years prior to the opening day of the census. The bill has nine Democratic co-sponsors, but no Republicans have signed on, demonstrating the bills dim prospects in the GOP-led Congress. Some Republican lawmakers hailed the decision on Tuesday. GOP Sens. Jim Inhofe of Oklahoma, Tom Cotton of Arkansas and Ted Cruz of Texas had sent a letter to the Commerce Department asking Ross to add the question. It is imperative that the data gathered in the census is reliable, given the wide ranging impacts it will have on U.S. policy,Ž Cruz said in a press release issued by the three lawmakers. A question on citizenship is a reasonable, commonsense addition to the census.ŽDecision to add citizenship question to census draws protestBy KEVIN FREKINGASSOCIATED PRESS | NATIONAL NEWS BRIEFSAmerican Samoans sue for birthright citizenshipHONOLULU (AP) „ A lawsuit “led in federal court in Utah seeks to grant U.S. citizenship status to American Samoans. Lead plaintiff John Fitisemanu, and others who were born in American Samoa, are asking the court for citizenship under the Fourteenth Amendment of the Constitution, which confers citizenship at birth to anyone born in the U.S. The complaint was “led in Salt Lake City on Tuesday. American Samoa has been a U.S. territory since 1900. It is the only territory in which residents dont have birthright citizenship, and are instead considered U.S. nationals. Under that status, they cannot vote, run for of“ce, or serve on a jury despite paying American taxes. The plaintiffs also say they have lost job opportunities because of their status.Black teens view Parkland gun debate with frustration, hopeBALTIMORE (AP) „ Many black teenagers in U.S. neighborhoods hobbled by generational poverty are scrutinizing the national gun control debate intensely. Many are frustrated because their communities have felt ignored for so long and yet they deal with the brunt of Americas gun violence. But they are also cautiously hopeful that the massacre in Florida may bring about change. Imani Holt attends a Baltimore high school that has lost seven students to gun violence over the span of 15 months. The AfricanAmerican teen joined hundreds of thousands of people Saturday to call for tougher laws against “rearms and ammo at Washingtons March for Our Lives rally. She says this might be the start of real change „ not just for Florida, but for blacks too. ONE OWNER, NAVIGATION, 22,300 MILES, FACTORY WARRANTY2016 CHRYSLER 300 JET BLACK 2LT MODEL, NAVIGATION, LEATHER, ONE OWNER, 24,300 MILES2015 CHEVROLET IMPALA RARE V-6 CREW CAB, OUTDOORSMAN PACKAGE, HEMI, 20Ž WHEELS2016 RAM 1500 4X4 TOURING-L MODEL, LEATHER, 24,100 MILES, DVD SYSTEM2015 CHRYSLER TN & CTRY STOW N GO HARD TO FIND RELEASE MODEL, ONE OWNER, 43,800 MILES2014 SCION XB $13,881 HARDTOP, 6 CYLINDER, AUTOMATIC, AIR, FOUR WHEEL DRIVE2013 JEEP WRANGLER $19,881 S MODEL, ONE OWNER, QUALITY PLUS, 28,800 MILES, NICE2016 TOYOTA COROLLA $15,881 AUTOMATIC, AIR, LOADED, HATCHBACK, 24,600 MILES, SHARP2012 NISSAN VERSA $7,881 EXPRESS QUAD CAB, HEMI, 20Ž WHEELS, 18,800 MILES2016 RAM 1500 4X4 SEL MODEL, LEATHER, SUNROOF, 45,800 MILES, NICE CAR2012 FORD FUSION MID SIZE LIMITED, NAVIGATION, BIG SUN ROOF, LEATHER, DUAL A/C2014 FORD EXPLORER $22,981 2LT MODEL, LEATHER, 21,500 MILES, ONE OWNER, NEW2015 CHEVROLET MALIBU $16,881 WHEN IT COMES TO CAR BUYING ... WE HELP YOU GET ALL YOUR EGGS IN ONE BASKET!adno=3557590

PAGE 35

Wednesday, March 28, 2018 LEGAL NOTICES FICTITIOUS NAME12 Not i ce Under F i ct i t i ous Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Americs Country Darlins located at 13120 Chewningville Lane, i n the County of Polk, in the City of B owling Green, Florida 33834 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Winter Haven, Florida, this 22nd day of March, 2018. Susan Renee Riddle March 28, 2018 359650 3562668 N ot i ce U n d er Fi ct i t i ous N ame Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Honey, I shrunk the located at 6010 County Road 547 N, in the County of Polk, in the City of Davenport, Florida 33837 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Davenport, Florida, this 21st day of March, 2018. Greg J. Myers March 28, 2018 380673 3562539 Not i ce Under F i ct i t i ous Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of RV Monster located at 1014 Helena Ln, in the County of Polk, in the City of Lakeland, Florida 33813 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 19th day of March, 2018. Dan Derringer March 28, 2018 401906 3562131 Not i ce Under F i ct i t i ous Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of TheRV Monster located at 1014 Helena Ln, in the County of Polk, in the City of Lakeland, Florida 33813 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 19th day of March, 2018. Dan Derringer March 28, 2018 401906 3562132 INVITATION TO BID14 Board o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other procurement opportunities will be INVITATION TO BID14 a va il a bl e on t h at page. T o d own l oa d bid documents, select the link for the desired solicitation and complete the b id summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polkcounty.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am a nd 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polk-county.net March 7, 14, 21, 28, 2018 269656 3530397 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA WADE L. COLLINS, Plaintiff v. RILEY MCLEOD, et. al., Defendants CASE NO.: 2017-CA-003023 NOTICE OF ACTION TO: LORETTA MCLEOD a/k/a LORETTA FEHRINGER You are hereby notified that an actio n for Reforeclosure, Reformation an d Quiet Title, concerning the following described real property in Pol k County, Florida, has been file d against you: Lot 29 of the unrecorded plat of Rolling Hills, described as: the North 132 feet of the South 1584 feet of the East 330 fet of the West 990 feet of the East 1/2 of the SW 1/4 of Section 18, Township 29 South, Range 28 East, Pol k County, Florida. and you are required to serve a copy of your written defenses, if any, to it on RITTER CHUSID, LLP, attorneys for Plaintiff, WADE L. COLLINS, whose address is: 5850 Coral Ridge Drive, Suite 201, Coral Ridge Drive, Suite 201, Coral Springs, Florida 33076, on or before April 9, 2018 a date which is within thirty (30) days after the first publication of this Notice in the Polk County News and De mocrat, and file the original with the Clerk of this Court either before service upon Plaintiffs attorneys or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. WITNESS my hand and the seal of this Court on this 20th day of February, 2018. Stacy M. Butterfield AS CLERK OF THE COURT / s/ Danielle Cavas DEPUTY CLERK March 7, 14, 21, 28, 2018 401386 3552915 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA JASMIN M. HARTLEY, Plaintiff, vs. UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF JOHN THORN, DECEASED; JACK P. THORN, IF LIVING OR IF DEACEASED THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF JACK P. THORN, DECEASED; GEORGE W. SODER, Defendants. CASE NO. 2017-CA-004101 NOTICE OF ACTION TO: GEORGE W. SODER LAST KNOWN RESIDENCE: 310 GLADSTONE SAN ANTONIO, TX 78214 UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF JOHN THORN, DECEASED; JACK P. THORN, IF LIVING OR IF DEACEASED THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF JACK P. THORN, DECEASED YOU ARE HEREBY NOTIFIED that a Complaint has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, on or before the 18th day of April, 2018 and file the original with the Clerk of this Court, either before service on Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The Plaintiff is seeking to quiet title on real property described as follows: Parcel # 24-28-16-186000-001122. The West 50 feet of the North 100 feet of Lot 12, Block 1, COUNTRY CLUB ESTATES, according to the map or plat thereof as recorded in Plat Book 7, Page 10, Public Records of Polk County, Florida. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 12th day of March, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Yessenia Perez Deputy Clerk (COURT SEAL) 73356 March 21, 28, April 4, 11, 2018 269798 3559293 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA IN RE: THE MARRIAGE OF: BEVERLY SINGH, Wife/Petitioner, and NICHOLAS J. LYNN, Husband/Respondent Case No.: 17DR-10779 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: NICHOLAS J. LYNN YOU ARE NOTIFIED that an action for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on RANDALL G. BLANKENSHIP, ESQUIRE, counsel for the Petitioners, whose address is 170 EAST CENTRAL AVENUE, WINTE HAVEN, FLORIDA 33880, on or before 4/12/18 and file the original with the clerk of this Court at 255 NORTH BROADWAY, BARTOW, FLORIDA 33830, before service on Petitioners attorney or immediately thereafter. if you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this NOTICE OFACTION16 case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanction, including dismissal or striking of pleadings. Dated this 6th day of March, 2018. STACY M. BUTTERFIELD Clerk of the Circuit Court By: Natalie Rhoton Deputy Clerk (Seal) March 14, 21, 28, April 4, 2018 269764 3558006 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA PAMELA FUGATE Petitioner/Grandmother and JABBAR BLAIR, SR., Respondent/Father and KATIE SIMONTON, Respondent/Mother Case No.: 2017DR006290 NOTICE OF ACTION FOR PETITION FOR TEMPORARY CUSTODY BY EXTENDED FAMILY TO: Jabbar Blair, Sr., 223 Harley D rive, Knoxville, Tennessee 37919 YOU ARE NOTIFIED that an action for Temporary Custody by Extended Family has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Paul E Perrin, Attorney for Petitioner, 150 3rd Street SW, Winter Haven, Florida 33880, on or before 4/30/18 and file the original with the clerk of this Court at 255 N. Broadway Avenue, Bartow, Florida 33830, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated 3/23/18 Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Liza Strickland Deputy Clerk (Seal) March 28, April 4, 11, 18, 2018 401949 3562860 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA IN RE THE MARRIAGE OF: PETER MATTHEW COX Petitioner/Husband and LINDSAY HAMRIC COX, Respondent/Wife Case No.: 2017-DR-9457 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE NO CHILD OR FINANCIAL SUPPORT NOTICE OFACTION16 ( For Publ i cat i on i n The Polk C ounty News and Democrat)TO: Lindsay Hamric Cox LKA: 1070 S. Lakeshore Way, Lake A lfred, Florida 33850 YOU ARE NOTIFIED that an action has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Jennifer L. Schulte, Esquire, whose address is 7651 Ashley Park Court, Ste. 411, Orlando, FL 32835 on or before the 6th day of April, 2018 and file the original with the clerk of this Court at Polk County Courthouse, 255 N Broadway Ave, Bartow, FL 33830 before service on Husband or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be divided: No division of property. All property, including all assets and debts were previously been divided; each party keeps all property, assets and debts in his or her own name. C opies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address(es) on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanction, including dismissal or striking of pleadings. Dated: 2/28/18 Stacy M. Butterfield, CPA CLERK OF THE CIRCUIT COURT By: Natalie Rhoton Deputy Clerk (Seal) March 14, 21, 28, April 4, 2018 401675 3558549 S TATEMENT O F MARKETABLE TITLE ACTION The CARPENTERS CREST OWNERS ASSOCIATION, INC a Florida non-profit corporation (the AssociationŽ) has taken action to ensure that the Declaration of Covenants, Conditions and Restrictions of mCarpenters Crest, recorded in Official Records Book 2362, page 1565, of the public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10432, Page 799, public records of Polk County, Florida. March 28, April 4, 2018 290336 3563898 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY, FLORIDA CIVIL ACTION MARY SUE STACEY, Plaintiff, vs. CHARLES C. STARLING, heir of LC STARLING, Deceased; et al, Defendants. __________/ CASE NO.: 2018-CA-000231 NOTICE OF ACTION STATE OF FLORIDA NOTICE OFACTION16 COUNTY OF POLK TO: Any and all unknown minors, heirs, devisees, grantees, assignees, lienors, creditors, trustees, or other claimants claiming by, through, under or against the Estate of LC STARLING, Deceased. YOU ARE NOTIFIED that an action to foreclose a mortgage regarding the following property in Polk County, Florida: Lot 2, Unit 5, Lake Shipp Heights Subdivision, as recorded in the office of the Clerk of the Circuit Court in Polk County in Plat Book 34, Page 14, Public Records of Polk County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on: SETH B. CLAYTOR, Esquire, Attorney for Plaintiff, Boswell & Dunlap LLP, 245 South Central Avenue, Post Office Drawer 30, Bartow, Florida 33831, within thirty (30) days after the first publication of this Notice of Action, and file the original with the Clerk of this Court either before service on the Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint or Petition. DATED on this 13th day of March, 2018. STACY M. BUTTERFIELD Clerk of Circuit Court P.O. Box 9000, Drawer CC-12 Bartow, FL 33831 By: /s/Yessenia Perez Deputy Clerk (COURT SEAL) March 21, 28, 2018 269658 3560419 Seizethe s ale s withCla ss ified! IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA STANLEY LEE WILSON Petitioner and LEE NANCY WILSON Respondent Case No.: 53-2018DR 2078-0000LK NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE NO CHILD OR FINANCIAL SUPPORTTO: LEE NANCY WILSON ADDRESS UNKNOWN, ADDRESS UNKNOWN YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on STANLEY LEE WILSON, whose address is 215 GANDY STREET, AUBURNDALE, FLORIDA 33823, on or before 4/19/18 and file the original with the clerk of this Court at 255 N Broadway Ave, Bartow, FL 33830 before service on Petitioner or immediately thereafter. if you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be divided: {insert noneŽ or, if applicable, the legal description or real property, a specific description of personal property, and the name of the county in Florida where the property is located} ___________________________ Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address(es) on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanction, in-

PAGE 36

Page 2The Polk County DemocratWednesday, March 28, 2018 NOTICE OFACTION16 cluding dismissal or striking o f pleadings. Dated: 3/13/18 Stacy M. Butterfield, CPA CLERK OF THE CIRCUIT COURT By: Laura Davis Deputy Clerk (Seal) March 21, 28, April 4, 11, 2018 401728 3559323 NOTICE OFADMIN18 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CECIL BAKER, JR., AKA GEORGE CECIL BAKER, AKA CECIL BAKER Deceased. File No. 18CP-0651 NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The administration of the Estate of CECIL BAKER, JR., deceased, File Number 18CP-0651, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, FL 33830-9000. THE DATE OF THE WILL IS NOVEMBER 17, 2011. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this Notice of Administration is served who have objections that challenge the validity of the will, the qualifications of the personal representative, venue, or j urisdiction of this Court are required to file their objections with this Court WITHIN THREE MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. ALL OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is: March 28, 2018. Personal Representative: STEPHEN F. BAKER 800 FIRST STREET SOUTH WINTER HAVEN, FL 33880 ROBIN A. BAKER 1070 WEST LAKE HAMILTON DRIVE WINTER HAVEN, FL 33881 STEPHEN F. BAKER ATTORNEY AT LAW Attorney for Personal Representative 800 FIRST STREET S. WINTER HAVEN, FL 33880 Florida Bar No: 217182 Telephone: (863) 299-2118 Email: sfbpleadings@gmail.com March 28, April 4, 2018 269798 3562630 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF RICHARD EVANS JONES AKA RICHARD E. JONES Deceased. File No. 18CP-0688 NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The administration of the Estate of RICHARD EVANS JONES, deceased, File Number 18CP-0688, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, FL 33830-9000. THE DATE OF THE WILL IS MARCH 3, 2015. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this Notice of Administration is served who have objections that challenge the validity of the will, the qualifications of the personal representative, venue, or j urisdiction of this Court are required to file their objections with this Court WITHIN THREE MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. ALL OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or NOTICE OFADMIN18 un li qu id ate d c l a i ms, on w h om a copy of this notice is served must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is: March 28, 2018. TRAVIS EPPERSON 6201 BLACKBERRY HILL PEACHTREE CORNERS, GA 30092 THOMAS R. EPPERSON 3817 CLEAR LAKE WAY NW AGWORTH, GA 30101 STEPHEN F. BAKER ATTORNEY AT LAW Attorney for Personal Representative 800 FIRST STREET S. WINTER HAVEN, FL 33880 Florida Bar No: 217182 Telephone: (863) 299-2118 Email: sfbpleadings@gmail.com March 28, April 4, 2018 269798 3563848 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CHARLES DALE LYBRAND, Deceased. File No. 16CP-0570 NOTICE TO CREDITORS TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: The administration of the estate of CHARLES DALE LYBRAND, deceased, whose date of death was September 4, 2015, and whose Social Security Number is xxx-xx1860, is pending in the Circuit Court for Polk County, Florida, Probate Division; the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33830-9000. The names and addresses of the Personal Representatives and the Personal Representatives attorney are set forth below. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this Notice is served within three (3) months after the date of the first publication of this Notice must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. AII other creditors of the decedent and persons having claims or demands against the Estate of the decedent must file their claims with this Court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. The date of first publication of this Notice is Wednesday, March 21, 2018. Personal Representatives: Sandy Widener Attorney for Personal Representatives: Rex P. Cowan Post Office Box 857 Winter Haven, Florida 33882-0857 (863) 294-9433 Fla. Bar #187748 E-mail: lofrpc@att.net March 21, 28, 2018 269768 3560740 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF MILDRED P. LINDSLEY, f/k/a MILDRED P. NICE Deceased. __________/ CASE NO: 17CP-1517 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (intestate) The administration of the Estate of MILDRED P. LINDSLEY, f/k/a MILDRED P. NICE, deceased, whose date of death was June 14, 2016, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 338319000. The estate is being administered without a Will. The name and address of the Personal RepresentaNOTICE TO CREDITORS20 tive and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. S TAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. S TAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 21, 2018. Personal Representative: Barbara Ann Freeman 530 West Easy Street Bartow, Florida 33830 Attorney for Personal Representative: Sean R. Parker, Esquire Florida Bar No. 0135100 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 (863) 533-7117 E-Mail: srp@bosdun.com March 21, 28, 2018 269658 3559789 AdvertiseToday! IN THE C IR C UIT CO URT, TENTH JUDICIAL CIRCUIT, POLK COUNTY, FLORIDA Probate Division IN Re: Estate of JEWEL PARKER TILLIS Deceased Case Number #2017 CP 3084 NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The administration of the Estate of JEWEL PARKER TILLIS deceased, is pending in the Circuit Court of Polk County, Florida, Probate Division, P.O. Box 9000, Bartow, FL 33831 The name and address of the Personal Representative and the Personal Representative's attorney are set forth below. All interested persons are required to file with this court, WITHIN THREE MONTHS FROM THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE: (1) all claims against the Estate and (2) any objection by an interested person to whom notice is served that challenges the validity of the Will, the qualifications of the Personal Representative, venue or jurisdiction of the Court. ALL CLAIMS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. Publication of this Notice has begun on March 28, 2018. DARLENE G. HALL-AUSTIN PERSONAL REPRESENTATIVE Mygnon Evans Attorney 330272 1418 Edgewater Beach Dr Lakeland, FL 33805 (863)687-2935 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA IN RE: ESTATE OF LACHELLE JACKSON, Deceased. Probate Division CASE NO.: 2017CP0022720000XX NOTICE TO CREDITORS The administration of the estate of LACHELLE JACKSON deceased, whose date of death was May 14, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Div ision, the address of which is 930 East Parker Street, Lakeland FL 33805. The names and addresses of t he Personal Representative and the Personal Representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, A NY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is March 28, 2018. Personal Representative: Cornelius Jackson 1822 E. Main Street Lakeland, FL 33801 Attorney for Personal Representative: WARREN B. BRAMS, ESQ. Florida Bar Number: 0698921 2161 Palm Beach Lakes Blvd. Ste 201 West Palm Beach, FL 33409 Telephone: (561) 478-4848 Fax: (561) 478-0108 E-Mail: mgrbramslaw@gmail.com Secondary E-Mail: warrenbrams@bramslaw.onmiMarch 28, April 4, 2018 379565 3562400 IN THE TENTH CIRCUIT COURT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF MARTHA E. WELCH, Deceased. File No.: 18CP-0528 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of MARTHA E. WELCH, deceased, File Number 18-CP-0528, by the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33831-9000; that the decedents date of death was November 17, 2017; that the total value of the estate is $18,700.00 and that the names and addresses of those to whom it has been assigned by such order are: CHERYL M. BORESON 115 Lake Thomas Drive Winter Haven, FL 33880 JOHNNIE WAYNE WELCH, JR Post Office Box 126 Eagle Lake, Florida 33839 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTNDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is March 21, 2018. Persons Giving Notice: CHERYL M. BORESON 115 Lake Thomas Drive Winter Haven, Florida 33880 Attorney for Persons Giving Notice: ROBERTA J. CREIGHTON Attorney Florida Bar No. 930474 NOTICE TO CREDITORS20 Putnam, C reighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: Roberta@Putnampa.com Secondary E-Mail: RJCService@Putnampa.com March 21, 28, 2018 269762 3559682 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BARBARA JEAN MAYES a/k/a BARBARA J. MAYES a/k/a BARBARA MAYES Deceased. File No. PC 18-CP-0631 NOTICE TO CREDITORS The administration of the estate of Barbara J. Mayes deceased, whose date of death was February 23, 2 018 is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is March 28, 2018. Personal Representative Larry Lee Mayes 10606 Highway 60 Sellersburg, IN 47172 Kenneth R. Smith 17 Mallard Drive Winter Haven, FL 33884 Thomas J. Wohl SWAINE & HARRIS, P.A. Attorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863) 385-1549 Florida Bar No. 022131 E-Mail Address: tj@heartlandlaw.com March 28, April 4, 2018 351614 3562382 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF FARIS TUTTLE Deceased. __________/ File No. 2018CP-0763 NOTICE TO CREDITORS The administration of the Estate of FARIS TUTTLE, deceased, whose date of death was December 28, 2016, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, FL, 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME NOTICE TO CREDITORS20 PERI O D S S ET F O RTH AB O VE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 28, 2018. Personal Representative DOYLE K. TUTTLE 116 Hayes Street Willard,Ohio 44890 Attorney for Personal Representative: DONALD H. WILSON, JR. Florida Bar No. 222208 BOSWELL & DUNLAP, LLP 245 S. Central Avenue Bartow, Florida 33830 Telephone: (863) 533-7117 E-Mail: dhw@bosdun.com Secondary E-Mail: darlene@bosdun.com March 28, April 4, 2018 269658 3563676 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOAN ELIZABETH REITHEL a/k/a JOAN E. REITHEL Deceased. File No. 2018-CP-0366 NOTICE TO CREDITORS The administration of the estate of JOAN ELIZABETH REITHEL a/k/a JOAN E. REITHEL deceased, whose date of death was November 20, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SETFORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 21, 2018. Personal Representative: WAYNE DUDLEY 151 Taylor St. Lake Wales, FL 33859 Attorney for Personal Representative: SHELBY L. LOVELESS, FBN 125061 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail: sloveless@lakewaleslaw.net Secondary E-Mail: j imweaver@lakewaleslaw.net March 21, 28, 2018 269824 3561441 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF GENE RANDOLPH GLOVER Deceased. File No.18 CP 0426 Division Probate NOTICE TO CREDITORS The administration of the estate of GENE RANDOLPH GLOVER, deceased, whose date of death was January 30, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Bartow, Florida 33831. 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 SERVICEOFACOPYOFTHISNO

PAGE 37

Wednesday, March 28, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 S ERVI C E O F A CO PY O F THI S N O TICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is March 21st, 2018. Personal Representatives: A NGELA VOLZ P.O. Box 1608 Eagle Lake, Florida 3829 DANNY GENE GLOVER 4 830 Old Lucerne Road Winter Haven, Floida 33881 A ttorney for Personal Representatives: David F. Lanier Florida Bar No. 045399 Attorney at Law P.O. Box 400 Avon Park, Florida 33826-0400 March 21, 28, 2018 269871 3561381 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF THOMAS JOHN BYRNE, Deceased, FILE NO: 2018CP-0446 NOTICE TO CREDITORS The administration of the estate of THOMAS JOHN BYRNE, deceased, date of death December 26, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-04, Bartow, FL 33831-9000. The personal representative and the personal representatives attorney names and addresses are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decendents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The first publication date of this Notice is March 28, 2018. LESLIE A. LASSEIGNE Personal Representative P.O. Box 2238 Haines City, Florida 33845 TED A. LASSEIGNE Attorney for Personal Representative Florida Bar No. 163202 Post Office Box 2238 Haines City, FL 33845-2238 Telephone: 863-422-2216 E-Mail: tlasseignelaw@gmail.com March 28, April 4, 2018 269806 3562648 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF HERMAN LESTER BURNETT, Deceased. File No.: 18CP-0454 NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of Herman Lester Burnett, deceased, File Number 18CP-0454, by the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC8, Bartow, FL 33831; that the decedents date of death was November 18, 2017; that the total value of the estate is Charles Schwab Account $53,000.00 and that the names and addresses of those to whom it has NOTICE TO CREDITORS20 b een ass i gne d b y suc h or d er are: Bette Cheryl Burnett 3260 Kokomo Road Haines City, FL 33844 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEAR OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 21, 2018. Person Giving Notice: Bette Cheryl Burnett 3260 Kokomo Road Haines City, FL 33844 Attorney for Person Giving Notice: Keith Wadsworth Email Addresses: kwadsworth@petersonmyers.com mroberts@petersonmyers.com Florida Bar No. 049440 PETERSON & MYERS, P.A. 242 West Central Avenue Winter Haven, FL 33883 Telephone: (863)294-3360 March 21, 28, 2018 275198 3561440 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DOUGLAS K. STOKES, Deceased. File No. 18CP-0513 NOTICE TO CREDITORS The administration of the estate of Douglas K. Stokes deceased, whose date of death was January 10, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, Florida 33830-9000. 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 TIME OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 21, 2018. Personal Representative: STEVEN C. POLAND 3636 Player Drive New Port Richey, Florida 34655 Attorney for Personal Representative: Rodney Durrance, Jr. Attorney Florida Bar Number: 118303 P.O. Box 7787 Winter Haven, FL 33883 Telephone: (863) 294-0051 E:Mail: lawyerdurrance@msn.com March 21, 28, 2018 277621 3560897 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF EDWARD WYLLYS TAYLOR, SR., Deceased. File No.: 18CP-0560 NOTICE TO CREDITORS The administration of the estate of Edward Wyllys Taylor, Sr., deceased, whose date of death was February 10, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831. 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 thei r 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 NOTICE TO CREDITORS20 S ERVI C E O F A CO PY O F THI S NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 OF WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is March 21, 2018. Personal Representative: William H. Taylor 1335 Easton Dr. Lakeland, Florida 33803 Attorney for Personal Representative: Abel A. Putnam Attorney Florida Bar No. 024090 Putnam, Creighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: aap@putnampa.com aapservice@putnampa.com March 21, 28, 2018 269762 3559823 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DOROTHY WEEKS HART a/k/a DOROTHY W. HART Deceased. File No. 2018-CP-0573 NOTICE TO CREDITORS The administration of the estate of DOROTHY WEEKS HART a/k/a DOROTHY W. HART deceased, whose date of death was January 26, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SETFORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 21, 2018. Personal Representative: EDWARD J. MURRAY, JR. 15007 Clement Armstrong Rd. Cumberland, MD 21502 Attorney for Personal Representative: JAMES M. WEAVER, FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail: jimweaver@lakewaleslaw.net Secondary E-Mail: sloveless@lakewaleslaw.net March 21, 28, 2018 269824 3561442 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF BLAINE LESLIE HASKETT, Deceased. FILE NO. 18CP-0589 NOTICE TO CREDITORS The administration of the estate of Blaine Leslie Haskett, deceased, whose date of death is February 3, 2018, and whose (last 4 digits) Social Security No. is ...0384, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 S. Broadway Avenue, Bartow, Florida 33830. The names and addresses for the Personal Representative and the Personal Representatives attorney are NOTICE TO CREDITORS20 set f ort h b e l ow. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this Court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOT WITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENTS D ATE OF DEATH IS BARRED. Personal Representative: Angelia K. Haskett 3050 McLeod Drive L as Vegas, NV 89121 Attorney for Personal Representative: STEPHEN M. MARTIN Florida Bar No. 308234 53 Lake Morton Drive, Suite 3 Lakeland, Florida 33801 Telephone: (863) 683-8765 Facsimile: (863) 687-6283 The date of the first publication of this Notice is March 21, 2018. March 21, 28, 2018 400145 3561138 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PHYLLIS MAE WILLIAMS a/k/a PHYLLIS M. WILLIAMS Deceased. File No. 2018-CP-0590 Division Probate NOTICE TO CREDITORS The administration of the estate of PHYLLIS MAE WILLIAMS a/k/a PHYLLIS M. WILLIAMS, deceased, whose date of death was February 9, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is March 21, 2018. Personal Representative: Randall Williams 3 Apgar Way Lebanon, NJ 08833 Attorney for Personal Representative: Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, Suite C6 Orlando, Florida 32809 March 21, 28, 2018 282389 3560100 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CAROLYN CHURCHWELL a/k/a CAROLYN W. CHURCHWELL Deceased. File No. 2018-CP-0591 NOTICE TO CREDITORS The administration of the estate of CAROLYN CHURCHWELL a/k/a CAROLYN W. CHURCHWELL deceased, whose date of death was January 1, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of hlidh NOTICE TO CREDITORS20 t h e persona l representat i ve an d t h e personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SETFORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is March 28, 2018. Personal Representative: RICHARD CHURCHWELL 1225 Pine Ave. Frostproof, FL 33843 Attorney for Personal Representative: JAMES M. WEAVER, FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail: jimweaver@lakewaleslaw.net Secondary E-Mail: sloveless@lakewaleslaw.net March 28, April 4, 2018 269824 3562894 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOYCE G. CAIN, Deceased. File No.: 18CP-0605 NOTICE TO CREDITORS The administration of the estate of JOYCE G. CAIN, deceased, whose date of death was November 17, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702, WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is March 21, 2018. Personal Representative: Amy G. Blocker 101 9th Street NE Ft. Meade, FL 33841 Attorney for Personal Representative: David G. Fisher Email: dfisher@petersonmyers.com Florida Bar No. 025964 Peterson & Myers, P.A. 242 W. Central Ave. Winter Haven, FL 33880 Telephone; (863) 294-3360 March 21, 28, 2018 275198 3559266 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BARBARA A. SMITH a/k/a, BARBARA ANN SMITH Deceased. File Number: 2018-CP-0613 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION The administration of the Estate of BARBARA A. SMITH Deceased, File Number 2018-CP-0613, is pending in the Circuit Court for Polk CFlidPbDiiih NOTICE TO CREDITORS20 C ounty, Fl or id a, P ro b ate Di v i s i on, t h e address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida, 3 3831-9000. The Estate is Testate. The names and addresses of the Personal Representative and the Personal Representative's Attorney are set forth below. All persons on whom a copy of this Notice of Administration is served must file objections that challenge the validity of the Will, qualifications of the Personal Representative, venue, or jurisdiction of this Court by filing a petition or other pleading requesting relief with this Court in accordance with the Florida Probate Rules WITHIN 3 MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedent's Estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this Court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's Estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The Fiduciary Lawyer-Client privilege in Florida Statute Section 90.5021 applies with respect to the Personal Representative and any Attorney employed by the Personal Representative. The date of the first publication of this Notice is March 28, 2018. PERSONAL REPRESENTATIVE: EDWIN V. SMITH 380 E. Sanford Street Lake Alfred, Florida 33850 ATTORNEY FOR PERSONAL REPRESENTATIVE ANDREW TRAKAS, ESQUIRE Andrew P. Trakas, P.A. P.O. Drawer 1151 Winter Haven, Florida 33882-1151 Telephone: (863) 299-5675 andrew.trakas@verizon.net Florida Bar #106270 March 28, April 4, 2018 269901 3562871 IN THE C IR C UIT CO URT O F THE 10th JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF MARGARET F. WILLIAMS Deceased. PROBATE FILE NO. 18CP-0620 NOTICE TO CREDITORS The administration of the estate of Margaret F. Williams, deceased, whose date of death is February 20, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33830-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is March 28, 2018. Personal Representative: Gregory M. Kosater

PAGE 38

Page 4The Polk County DemocratWednesday, March 28, 2018 NOTICE TO CREDITORS20 5967 Allee Way Braselton, GA 30517 Attorney for Personal Representative: E. Snow Martin, Jr. Email: lakmo@aol.com Florida Bar No. 050872 Martin & Martin, P.A. 200 Lake Morton Drive, Suite 200 Lakeland, Florida 33801 863-688-7611 863-688-7329 (fax) March 28, April 4, 2018 269734 3562620 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Bonnie Gene Sale, Deceased. File No. 2018CP-0642 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Bonnie Gene Sale, deceased, whose date of death was January 22nd, 2018 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is March 28, 2018. Personal Representative Harold A. Sale, JR. 4515 Scottswood Drive Lakeland, FL 33813 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com March 28, April 4, 2018 269816 3562727 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BENNIE FRED HALL, a/k/a BENNIE F. HALL, a/k/a BENNIE HALL, Deceased. File No. 2018-CP-0707 Division: PROBATE NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration and to Determine Homestead Real Property has been filed in the estate of BENNIE FRED HALL, a/k/a BENNIE F. HALL, a/k/a BENNIE HALL Deceased, File Number 2018-CP0707; in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830; that the Decedents date of death was December 25, 2017; that the total nonexempt value of the estate is $0.00 and that the names and addresses of those to whom it will be assigned by the entry of an order are: Creditors: NONE Beneficiaries: MELISSA ANNETTE HALL JOHNSON 10358 Eagle Street NW Coon Rapids, MN 55433 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the Decedent and persons having claims or demands against the estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO NOTICE TO CREDITORS20 FILED WILL BE F O REVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is March 21, 2018. Person Giving Notice: MELISSA ANNETTE HALL JOHNSON 10358 Eagle Street NW Coon Rapids, MN 55433 Attorney for Person Giving Notice: D ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, PA Attorney for Petitioner 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com March 21, 28, 2018 326355 3559307 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CINDY LYNNE WILKINS a/k/a CINDY LYNN WILKINS ________________/ CASE NO.: 2018CP000439 NOTICE TO CREDITORS The estate of Cindy Lynne Wilkins a/k/a Cindy Lynn Wilkins, File No. 2018CP000439, is pending in the Circuit Court for Polk County, Florida at 255 N Broadway Ave., Bartow, FL 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. The date of first publication of this notice is March 21, 2018. All creditors and those having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, upon whom a copy of this notice has been served are required to file their claims with the above-named court within the later of three (3) months after the date of the first publication of this notice or thirty (30) days after the date of service of a copy of this notice on them. All other creditors having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, are required to file their claims with the above named court within three(3) months after the date of the first publication of this notice. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. Personal Representative Laura Moriarty 46 SE Ethan Ter. Stuart, FL 34997 APFELBAUM LAW By: /s/ Nicols A. Apfelbaum Nicols A. Apfelbaum, Esq. Florida Bar No.: 68132 1922 SE Port St. Lucie Blvd. Port St. Lucie, FL 34952 (772)236-4009 Phone napfelbaum@alawfl.com Attorney for Personal Representativ e March 21, 28, 2018 401756 3559626 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIRCUIT CIVIL DIVISION BRANCH BANKING AND TRUST COMPANY, Plaintiff, v. TURNING LEAF-LAKELAND PROPERTIES, LLC, a Florida limited liability company; et al, Defendants. CASE NO.: 2009-CA-000124790000-00 AMENDED NOTICE OF RESCHEDULED FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Amended Final Judgment of Foreclosure dated February 9, 2017, and Order Granting Defendants Motion for Order Scheduling Foreclosure Sale dated February 28, 2018, entered in Case No. 2009-CA012479-0000-00, in the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, and pursuant to Administrative Order No. 3-15.14, wherein Branch Banking and Trust Company, is the Plaintiff, and Turning Leaf-Lakeland Properties, LLC, a Florida limited liability company; and NOTICE OF FORECLOSURE22 William G iarusso, Individually, are the Defendants, the Clerk of Court will sell to the highest and best bidder for cash, except as set forth hereinafter, on April 16, 2018 bidding begins at 10:00 a.m. Eastern Time on www.polk.realforeclose.com (the Polk County Clerks website for online auctions), after giving notice as required by Section 45.031, Florida Statutes, the following described property situated in Polk County, as set forth in said Final Judgment, to wit: ONE FAMILY PLOT Commencing at the Northwest corner of Lot 1, IMPERIALAKES PHASE TWO, as recorded in Plat Book 64, Page 1, of the Public Records of Polk County, Florida, thence S152202Ž W along the West line of said Lot 1, a distance of 6.40 feet of the South right of way line of Country Club Lane as recorded in O.R. Book 4314, Page 1581, of the Public Records of Polk County Florida, said point being the POINT OF BEGINNING, thence continue S152202ŽW, still along said west line, 173.75 feet to the Southwest corner of said Lot 1, said point being on a curve concaved to the Northeasterly having a Radius of 380.82 feet, a Central Angle of 203454Ž, a Chord Bearing of N642031ŽW and a Chord Distance of 136.06 feet, thence along said curve 136.80 feet, thence N354836ŽE, 173.21 feet again to the said South right of way line of Country Club Lane, said point being on a curve concaved to the Northeasterly having a Radius of 204.38 feet, a Central Angle of 210003Ž, a Chord Bearing of S644125ŽE and a Chord Distance of 74.49 feet, thence along said curve and said South right of way line 74.91 feet to the Point of Beginning. AND LANDING PAD Beginning at Southwest corner of Double Eagle Condominium as recorded in Condominium Book 3, Page 46, of the public records of Polk County, Florida, thence S572457ŽE, along the South line of said Double Eagle Condominium, 127.46 feet, thence S870800ŽE, still along said South line, 92.84 feet, thence S025200ŽW, 25.58 feet to a point on a curve concaved to the Southeasterly having a Radius of 160.00 feet, a Central Angle of 262118Ž, a Chord Bearing of S242830ŽW and a Chord Distance of 72.95 feet, thence along said curve 73.60 feet to the Point of Tangency, thence S111751ŽW, 69.97 feet to the Point of Curvature of a curve concaved to the Northwesterly having a Radius of 111.19 feet, a Central Angle of 364559Ž, a Chord Bearing of S294051ŽW and a Chord Distance of 70.13 feet, thence along said curve 71.35 feet to the Point of Tangency, thence S480350ŽW, 98.22 feet to a point on a curve concaved to the Northwesterly having a Radius of 56.83 feet, a Central Angle of 853608Ž, a Chord Bearing of S415934ŽW and a Chord Distance of 77.23 feet, thence along said curve 84.91 feet to the Northerly right of way line of Country Club Lane as recorded in O.R. Book 4314, Page 1581 of the Public Records of Polk County, Florida, thence Northerly along said right of way line the following (5) calls, said point being on a curve concaved to the Easterly having a Radius of 110.00 feet, a Central Angle of 332031Ž, a Chord Bearing of N072626ŽW and a Chord Distance of 63.11 feet, (1) thence along said curve 64.01 feet, (2) thence N091350ŽE, 135.23 feet, (3) thence N804610ŽW, 15.00 feet to a point on a curve concaved to the Westerly having a Radius of 112.61 feet, a Central Angle of 592540Ž, a Chord Bearing of N202900ŽW and a Chord Distance of 111.64 feet, (4) thence along said curve 116.80 feet to the Point of Tangency, (5) thence N5011'50ŽW, 30.28 feet to the Easterly right of way line of Imperialakes Boulevard as recorded in O.R. Book 1653, Page 1120 of the Public Records of Polk County, Florida, said point being on a curve concaved to the Northwesterly having a Radius of 1,129.29 feet, a Central Angle of 055701Ž, a Chord Bearing of N353331ŽE and a Chord Distance of 117.23 feet, thence along said curve and said Easterly right of way 117.28 feet to the POINT OF BEGINNING AND PARCEL B Commence at Southwest corner of Double Eagle Condominium as recorded in Condominium Book 3, Page 46, of the Public Records of Polk County, Florida, thence S572457ŽE, along the South line of said Double Eagle Condominium, fS NOTICE OF FORECLOSURE22 127.46 f eet, thence S 87 0800ŽE, still along said South line, 92.84 feet to the POINT OF BEGINNING, thence continue S870800ŽE, along the Easterly extension of said South line, 23.65 feet, thence S131910ŽW 273.05 feet, thence S755227ŽW 59.78 feet, thence S480118ŽW 126.90 feet the Northerly right of way line of Country Club Lane as recorded in O.R. Book 4314, Page 1 581 of the Public Records of Polk C ounty, Florida, said point being on a curve concaved to the Easterly having a Radius of 110.00 feet, a Central Angle of 131738Ž, a Chord Bearing of N304530ŽW and a Chord Distance of 25.47 feet, thence along said curve and said right of way line, 25.52 feet to a point on a curve concaved to the Northeasterly having a Radius of 56.83 feet, a Central Angle of 853608Ž, a Chord Bearing N415934ŽE and a Chord Distance of 77.23 feet, thence along said curve 84.91 feet, thence N480350ŽW 98.22 feet to the Point of Curvature of a curve concaved to the Northeasterly having a Radius of 111.19 feet and a Central Angle of 364559Ž, thence along said curve 71.35 feet to the Point of Tangency, thence N111751ŽE 69.97 feet to the Point of Curvature of a curve concaved to the Southeasterly having a Radius of 160.00 feet and Central Angle of 262118Ž, thence along said curve 73.60 feet, thence N025200ŽE 25.58 feet to the POINT OF BEGINNING. Parcel identification Number: 272923-000000-012020 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. AMERICANS WITH DISABILITIES ACT (ADA) NOTICE If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, FL 33830, (863) 534-4686, at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711.Ž DATED this 20th day of March, 2018. STACY M. BUTTERFIELD, CPA, CLERK OF COURTS & COMPTROLLER POLK COUNTY, FLORIDA By: /s/ Scott H. Silver Scott H. Silver Email: SSilver@shutts.com Florida Bar No. 0042297 SHUTTS & BOWEN LLP Attorneys for Plaintiff 200 South Biscayne Boulevard Suite 4100 Miami, Florida 33131 Telephone: (305) 358 6300 March 28, April 4, 2018 269790 3559520 NOTICE OFPERMIT28 N O TI C E O F FINAL A G EN C Y ACTION BY THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the Districts Final Agency Action is approval of the application for an Environmental Resource Permit to serve Environmental activities on 3477.3 acres known as Mims Development Project. The project is located in Polk County, Section(s)09,10,11,14,15,16, 21,22,23,Township 30 South, Range 23 East. The permit applicant is Mims Properties Investments, LLC/Mims Properties, LLC/McKay Grandchildrens Trust whose address is 439 South Florida Avenue, Suite 202, Lakeland, FL The Permit No. is49043140.001 The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southwest Florida Water Management District, 7601 US HWY 301, Tampa, FL 336376969. NOTICE OF RIGHTS NOTICE OFPERMIT28 Any person whose substantial interests are affected by the Districts action regarding this matter may request an administrative hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chapter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at the Districts Brooksville address, 2379 Broad Street, Brooksville, FL 346046899 within 21 days of publication of this notice (or within14 days for an Environmental Resource Permit with P roprietary Authorization for the use of Sovereign Submerged Lands). Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Districts action in this matter is not available prior to the filing of a request for hearing. March 28, 2018 376538 3563633 NOTICE OFSALE30 IN THE CIRCUIT CIVIL COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR POLK COUNTY CIVIL DIVISION WELLS FARGO BANK, N.A., AS INDENTURE TRUSTEE FOR MSCC HELOC TRUST 2007-1 Plaintiff, vs. HILLARY H. FENNER, WILLIAMSBURG HOMEOWNERS ASSOCIATION, INC.; WILLIAMSBURG CONDOMINIUM ASSOCIATION, INC, AND UNKNOWN TENANTS/OWNERS Defendants. _____/ Case No. 53-2015-CA-002643 Division 15 NOTICE OF SALE Notice is hereby given, pursuant to Final Judgment of Foreclosure for Plaintiff entered in this cause on August 17, 2017, in the Circuit Court of Polk County, Florida, Stacy M. Butterfield, Clerk of the Circuit Court, will sell the property situated in Polk County, Florida described as: UNIT 4 BUILDING A, FROM THE CONDOMINIUM PLAT OF WILLIAMSBURG CONDOMINIUM PHASE I, A CONDOMINIUM ACCORDING TO CONDOMINIUM PLAT BOOK 7 PAGES 20 AND 21 PUBLIC RECORDS OF POLK COUNTY FLORIDA BEING FURTHER DESCRIBED IN THAT CERTAIN DECLARATION OF CONDOMINIUM RECORDED JULY 25, 1984 IN OFFICIAL RECORDS BOOK 2256 PAGES 717 THROUGH 757 INCLUSIVE PUBLIC RECORDS OF POLK COUNTY FLORIDA, TOGETHER WITH AN UNDIVIDED SHARE IN THE COMMON ELEMENTS APPURTENANT THERETO. and commonly known as: 103 WILLIAMSBURG COURT, WINTER HAVEN, FL 33880; including the building, appurtenances, and fixtures located therein, at public sale at 10:00 a.m., on-line at www.polk.realforeclose.com on APRIL 2, 2018 to the highest bidder for cash after giving notice as required by Section 45.031 F.S.. Any persons 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. AMERICANS WITH DISABILITIE S ACT. If you are a person with a dis ability who needs any accommoda tion in order to participate in this pro ceeding, you are entitled, at no cos t to you, to the provision of certai n assistance. Please contact th e Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, NOTICE OFSALE30 Fl or id a 33830, ( 863 ) 534-4686, a t least 7 days before your schedule d court appearance, or immediatel y upon receiving this notification if th e time before the scheduled appear ance is less than 7 days; if you ar e hearing or voice impaired, call 711. Dated this ___ day of _____, 20__. Clerk of the Circuit Court Stacy M. Butterfield By:_________________ Deputy Clerk Invoice to: Jennifer M. Scott (813) 229-0900 x Kass Shuler, P.A. 1505 N. Florida Ave. Tampa, FL 33602-2613 ForeclosureService@kasslaw.com 298100/1451542/grc March 21, 28, 2018 269719 3560833 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. OCWEN LOAN SERVICING LLC, Plaintiff, vs. ANGELA ELLIOTT A/K/A ANGELA MARIE ELLIOTT A/K/A ANGLA ELLIOTT, et al., Defendants ____________/ CASE No.:2017-CA-001274 RE-NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated August 21, 2017, and entered in Case No. 2017-CA-001274 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein OCWEN LOAN SERVICING, LLC, is Plaintiff and ANGELA ELLIOTT A/K/A ANGELA MARIE ELLIOTT A/K/A ANGLA ELLIOTT; ET. AL., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 24th day of April, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 118, BLOCK B, GLENRIDGE PHASE THREE, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 98, PAGE 14, PUBLIC RECORDS OF POLK COUNTY. FORIDA. BEING THE SAME PROPERTY CONVEYED FROM TERRY ALAN ELLIOTT TO ANGELA ELLIOTT BY DEED RECORDED NOVEMBER 05, 2007 IN BOOK 7473, PAGE 1138 IN THE REGISTRARS OFFICE OF POLK COUNTY. Property Address: 7904 Ridgeglen Circle W, Lakeland, FL 33809. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. 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 this 26th day of March, 2018. McCabe, Weisberg & Conway, LLC By: ReShaundra M. Suggs, ESq. FL Bar No.: 77094 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401233 March 28, April 4, 2018 330552 3563939 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR AMERIQUEST MORTGAGE SECURITIES INC., ASSETBACKED PASS-THROUGH CERTIFICATES, SERIES 2004-R9, Plaintiff, vs. THURMAN A. OWENS, JR, ET. AL., Defendants ____________/ CASE No.:2017-CA-001203-00000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated August 16, 2017, and entered in Case No. 2017-CA-001203-0000-00 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR AMERIQUEST MORTGAGE SECURITIES INC., ASSET-BACKED PASS-THROUGH CERTIFICATES, SERIES 2004-R9, is Plaintiff and THURMAN A. OWENS, JR, ET. AL., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 18th day of May, 2018 the following described property as set forth in said Final Judgment, to wit: COMMENCE AT THE SOUTHEAST CORNER OF THE SOUTHWEST 1/4 OF SECTION 20, TOWNSHIP 25 SOUTH, RANGE 25 EAST,

PAGE 39

Wednesday, March 28, 2018The Polk County DemocratPage 5 NOTICE OFSALE30 POLK COUNTY FLORIDA AND RUN NORTH 89 59' 32" WEST ALONG THE SOUTH BOUNDARY OF SAID SOUTHWEST , A DISTANCE OF 157.93 FEET TO THE WESTERLY RIGHT-OF-WAY OF STATE ROAD 33; THENCE NORTH 27 18' 00" WEST ALONG SAID WESTERLY RIGHT-OF-WAY 96.86 FEET; THENCE RUN NORTH 27 51 '00" WEST ALONG SAID WESTERLY RIGHT-OF-WAY 2128.75 FEET TO THE POINT OF BEGINNING; THENCE SOUTH 62 09' 00" WEST 852.00 FEET; THENCE NORTH 27 51' 00" WEST 190.00 FEET; THENCE NORTH 62 09' 00" EAST, 162.00 FEET; THENCE SOUTH 27 51' 00" EAST 70.00 FEET; THENCE NORTH 62 09 00" EAST 150.00 FEET; THENCE NORTH 27 51' 00" WEST 70.00 FEET; THENCE NORTH 62 09 00" EAST 200.00 FEET; THENCE SOUTH 27 51' 00" EAST, 140.00 FEET; THENCE NORTH 62 09 00" EAST, 340.00 FEET TO THE WESTERLY RIGHT-OF-WAY OF STATE ROAD 33; THENCE SOUTH 27 51 00" EAST ALONG SAID RIGHT-OFWAY 50.00 FEET TO THE POINT OF BEGINNING. SUBJECT TO AN EASEMENT FOR INGRESS AND EGRESS OVER THE FOLLOWING DESCRIBED PARCEL: COMMENCE AT THE SOUTHEAST CORNER OF THE SOUTHWEST 1/4 OF SECTION 20, TOWNSHIP 25 SOUTH, RANGE 25 EAST, POLK COUNTY, FLORIDA, AND RUN NORTH 89 59 32" WEST ALONG THE SOUTH BOUNDARY OF SAID SOUTHWEST , A DISTANCE OF 157.93 FEET TO THE WESTERLY RIGHTOF-WAY STATE ROAD 33; THENCE NORTH 27 18' 00" WEST ALONG SAID WESTERLY RIGHT-OF-WAY 96.86 FEET; THENCE RUN NORTH 27 51' 00" WEST ALONG SAID WESTERLY RIGHT-OF-WAY 2128.75 FEET TO THE POINT OF BEGINNING; THENCE SOUTH 62 0900" WEST 390.00 FEET; THENCE NORTH 27 51' 00" WEST 190.00 FEET; THENCE NORTH 62 09'00" EAST, 50.00 FEET; THENCE SOUTH 27 51' 00" EAST, 140.00 FEET; THENCE NORTH 62 09' 00" EAST 340.00 FEET TO THE WESTERLY RIGHT-OF-WAY OF STATE ROAD 33; THENCE SOUTH 2751' 00" EAST ALONG SAID RIGHT-OFWAY, 50.00 FEET TO THE POINT OF BEGINNING. TOGETHER WITH: A 1988 HERITAGE MANUFACTURED HOME I.D. #FLFLJ33A11406HP AND FLFLJ33B11406HP. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. 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 this 14th day of March, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan I. Jacobson Jonathan I. Jacobson, Esq. FBN: 37088 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401233 March 21, 28, 2018 330552 3560179 IN THE C IR C UIT CO URT IN THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA DUANE TOMKO, Plaintiff, vs. MONSTER CHEF, INC., A Florida Profit Corporation Defendant, ___________/ Case No.: 2017CA-002576 AMENDED NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to an Order Rescheduling Judicial Sale Date dated March 16, 2018, entered in Civil Case No. 2017 CA 002576, Civil Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein Duane Tomko is Plaintiff, and Monster Chef, Inc., a Florida Profit Corporation is Defendant, I will sell to the highest and best bidder for cash at www.polk.realforeclose.com at 10:00 A.M. on April 20, 2018 the following described property as set forth in said Final Judgment, and more specifically described in Exhibit A attached hereto, to-wit: 1 WATER HEATER 4 DISPLAY SHELVING 5 PREP TABLES SS 1 MEAT SLICER 1 FLOOR MIXER 30 MISC POTS 1 MISC DININGROOM SMALL WARE 1 MISC BAR SMALLWARE 1 MISC KITCHEN SMALLWARE 46 SS PANS 16 CUTTING BOARDS SCSCS NOTICE OFSALE30 46 MI SC PLA S TI C BIN S 2 BEV AIR BAR COOLER 8 SS SHELVING UNITS 2 SPEED WELLS 2 ICE WELLS 5 TERMINAL POS SYSTEM 1 MUSIC AMP EQUIPMENT 8 SPEAKERS 5 TELEVISIONS 1 PHONE SYSTEM 1 PIANO 220 sets of CHINA, SILVERWARE & GLASSWARE 2 BACK OFFICE COMPUTERS 2 DESKS 2 FILING CABINETS 1 FAX MACHINE 1 AV EQUIPMENT 6 PATIO FURNITURE COUCHES & TABLES 10 WINDOW TREATMENTS 2 SERVER STATION COOLING UNITS 2 LED FIREPLACE 1 PROJECTOR & DISPLAY 49 DINING & BAR TABLES 2 REACH IN REFRIGERATION 2 WOLF STOVES 6 BURN 1 CHARBROIL GRILL 1 DOUBLE CONVECTION OVEN 2 CUSTOM STEAMTABLES 1 DOUBLE FRYER 1 FLAT TOP GRILL 1 HOOD & ANSUL SYSTEM 130 DINING ROOM & BAR CHAIRS 7 DINING ROOM BOOTHS 1 ICE MACHINE & BIN 2 WALK IN COOLER & FREEZER 2 WOOD WINE RACK 1 ESPRESSO MAKER 14 HANGING LIGHT FIXTURES DINING ROOM & BAR 4 LARGE MIRRORS 1 HOSTESS STAND 1 BUFFET TABLE 2 WATER FALL FEATURES 1 OUTDOOR SIGN All furniture, fixtures, personal property located at 7523 W. Sand Lake Road, Orlando, FL, and accounts receivable and intellectual property including but not limited to the trade name Vines Grille. ANY PERSON CLAIMING AND 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. IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE, PLEASE CONTACT THE COURT ADMINISTRATION, (863)-534-4690 WITHIN 2 WORKING DAYS OF YOUR RECEIPT OF THIS NOTICE IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. DATED this 20th day of March, 2018. Douglas A. Lockwood, III, FBN 0286834 STRAUGHN & TURNER, P.A. 255 Magnolia Avenue, S.W. (zip: 33880) P.O. Box 2295 Winter Haven, FL 33883 Phone: (863)293-1184 Fax: (863)293-3051 dlockwood@straughnturner.com (primary) kedwards@straughnturner.com (secondary) Attorney for Plaintiffs March 28, April 4, 2018 269802 3561745 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA BANK OF AMERICA, N.A., Plaintiff, vs. REINA RODRIGUEZ AKA REYNA RODRIGUEZ; UNKNOWN SPOUSE OF REINA RODRIGUEZ AKA REYNA RODRIGUEZ; UNKNOWN TENANT #1; UNKNOWN TENANT #2 Defendants. CASE NO: 2017CA-000438-000000 NOTICE OF SALE Notice is hereby given that pursuant to a Final Judgment entered on SEPTEMBER 5, 2017 in the above-entitled cause in the Circuit Court of Polk County, Florida, STACY M. BUTTERFIELD, CPA, the Clerk of the Circuit Court will sell the property situated in Polk County, Florida, described as: TRACT NO. 31, MCCLELLAND ACRES; THE EAST 150.0 FEET OF THE SOUTHEAST 1/4 OF THE SOUTHWEST 1/4 OF SECTION 22, TOWNSHIP 27 SOUTH, RANGE 23 EAST, POLK COUNTY, FLORIDA, LESS THE SOUTH 1056.0 FEET THEREOF, SUBJECT TO RIGHTOF-WAY FOR GIBSONIA-GALLOWAY ROAD AND SUBJECT TO AN EASEMENT FOR PUBLIC SCOSSS NOTICE OFSALE30 UTILITIE S A C R OSS THE EA S T 7.5 FEET THEREOF AND ACROSS THE SOUTH 10.0 FEET THEREOF LESS THE FOLLOWING DESCRIBED PORTION THEREOF: A utility easement lying in Section 22, Township 27 South, Range 23 East, Polk County, Florida, being over and across a portion of that certain parcel of land known as Tract 31 of unrecorded McClelland Acres, being described and recorded in Official Record Boo k 6663, Page 1001, public records of Polk County, Florida, said utility easement being described as follows: Commence at the northwest corner of the East 150.00 feet of the South 1056.00 feet of the southeast quarter of the southwest quarter of said Section 22; thence South 00 16 44Ž West along the west line of the East 150.00 feet of the South 1056.00 feet of the southeast quarter of the southwest quarter a distance of 50.46 feet to the southerly maintained said right-of-way line of Gibsonia Galloway Road as recorded in Maintained Road Right-of-Way Map Book 20, Pages 44-71, public records of Polk County, Florida and the POINT OF BEGINNING; thence along said southerly maintained road right-of-way line the following two (2) courses: 1) North 88 41 34Ž East a distance of 5.40 feet; 2) thence North 89 16 29 Ž East a distance of 144.63 feet to the east line of the southeast quarter of the southwest quarter thence South 00 16 44Ž West along said east line a distance of 10.00 feet; thence South 89 16  29Ž West a distance of 144.40 feet; thence South 88 41 34Ž West a distance of 5.63 feet to the aforsaid west line of the East 150.00 feet of the South 1056.00 feet of the southeast quarter of the southwest quarter; thence North 00 16 44Ž East along said west line a distance of 10.00 feet to the POINT OF BEGINNING. Utility easement as described contains: 1500 square feet more or less or 0.03 acres more or less. Property Address: 2416 Gibsonia Galloway Rd, Polk, FL 33810 to the highest and best bidder for cash, on-line at 10 a.m. (Eastern Time) at www.polk.realforeclose.com, on 17TH day of APRIL, 2018 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. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, FL 33830, (863)534-4686, at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. Dated this 14th day of March, 2018. STACY M. BUTTERFIELD, CPA Clerk of the Circuit Court Drawer CC-12, P.O. Box 9000 Bartow, Florida 33831-9000 By Yashica Black Deputy Clerk (Seal) March 28, April 4, 2018 336501 3560426 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00238-2018 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 17916 Year of Issuance: June-01-2015 Description of Property: OAKRIDGE ESTATES PHASE 6 UNIT 3 PB 77 PG 48 BLK C LOT 6 INCLUDES 2017 TAXES 03-32-27-932509-003060 Name in which assessed: ANGEL ALFREDO MELENDEZ FRANK MELENDEZ TAX DEEDS32 S a id property b e i ng i n t h e C ounty o f Polk, State of Florida U nless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2015, 2016 BASE BID AMOUNT: $5,066.42 REDEMPTION AMOUNT: $5,194.44*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! T HERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553720 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00251-2018 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21355 Year of Issuance: June-01-2011 Description of Property: OAKRIDGE ESTATES PHASE 6 UNIT 4 PB 78 PG 2 BLK C LOT 41 INCLUDES 2017 TAXES 03-32-27-932510-003410 Name in which assessed: MYONG KNAPP STEPHEN M KNAPP Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2010, 2015, 2011, 2012, 2013, 2014, 2016 BASE BID AMOUNT: $3,911.38 REDEMPTION AMOUNT: $3,952.05*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM TAX DEEDS32 O N Apr-19-2018 UNLE SS THE B ACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553724 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00257-2018 NOTICE IS HEREBY GIVEN that NORMAN ELLIS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20074 Year of Issuance: June-01-2012 Description of Property: BEG SE COR OF SEC RUN W 708.82 FT N 31-55-45 W 1256.04 FT N 58 DEG 04 15Ž E 125 FT TO POB RUN N 58 DEG 04 15Ž E 300 FT N 31 DEG 55 45Ž W 100 FT S 58 DEG 04 15Ž W 300 FT S 31 DEG 55 45 Ž E 100 FT TO POB BEING LOTS 604 & 605 OF UNREC COMM HIGHL ANDS WEST INCLUDES 2017 TAXES 26-31-27-000000-021050 Name in which assessed: WILLIAM P MADDOX Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 5th day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. P UBLISH: Mar-07-2018 Mar-142 018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2010, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $2,028.54 REDEMPTION AMOUNT: $2,034.79*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553725 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00258-2018 NOTICE IS HEREBY GIVEN that CHEMICAL CONTAINERS INC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 19673 Year of Issuance: June-01-2012 Description of Property: E 165 FT OF W 1320 FT OF N 330 FT OF S 1980 FT OF SW 1/4 BEING LOT 220 OF UNREC CENTRAL LAKE ESTS TAX DEEDS32 I NCLUDES 2017 TAXES 26-30-27-000000-043090 Name in which assessed: GUSTAVE ATHAN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2016, 2010 BASE BID AMOUNT: $956.84 REDEMPTION AMOUNT: $ 967.07*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A M ONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553730 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00261-2018 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 17853 Year of Issuance: June-01-2015 Description of Property: BEG SE COR OF SEC RUN N 680.22 FT TO C/L OF US 27 RUN N 31 DEG 58 MIN W ALONG C/L 732.23 FT N 58 DEG 02 MIN E 130 FT TO POB RUN N 58 DEG 02 MIN E 290 FT N 31 DEG 58 MIN W 50 FT S 58 DEG 02 MIN W 290 FT S 31 DEG 58 MIN E 50 FT TO POB BEING LOT 395 OF UNREC SUB INCLUDES 2017 TAXES 01-32-27-000000-021040 Name in which assessed: DEWEY DUNN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2015, 2016 BASE BID AMOUNT: $1,013.35 REDEMPTION AMOUNT: $1,028.50*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID

PAGE 40

Page 6The Polk County DemocratWednesday, March 28, 2018 TAX DEEDS32 C HAN G E S T O AM O UNT S *** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, O R MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPE RTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553731 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00262-2018 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 18077 Year of Issuance: June-01-2015 Description of Property: O AK RIDGE ESTATES PHASE TWO P B 76 PG 8 LOT 37 INCLUDES 2017 TAXES 14-32-27-932610-000370 Name in which assessed: ESTATE OF JAMES M BEASLEY Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2016 BASE BID AMOUNT: $1,199.86 REDEMPTION AMOUNT: $1,218.58*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553734 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00263-2018 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 18079 Year of Issuance: June-01-2015 Description of Property: OAK RIDGE ESTATES PHASE TWO PB 76 PG 8 LOT 39 INCLUDES 2017 TAXES TAX DEEDS32 1 4-32-27-932610-000390 Name in which assessed: ESTATE OF JAMES M BEASLEY Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the prope rty described in such certificate s hall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2016 BASE BID AMOUNT: $1,199.86 REDEMPTION AMOUNT: $1,218.58*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553736 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00265-2018 NOTICE IS HEREBY GIVEN that US BANK AS CUST FOR MAGNOLIA TC15 LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 17521 Year of Issuance: June-01-2015 Description of Property: CALOOSA LK VIL UNIT NO 2 PB-61 PG-25 LOT 17 INCLUDES 2017 TAXES 35-30-27-928520-000170 Name in which assessed: ESTATE OF CHRISTINE H REYNOLDS Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of April, 2018 at www.polk.realtaxdeed.com Dated this 23rd day of February, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Mar-07-2018 Mar-142018 Mar-21-2018 Mar-28-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2013, 2015, 2016 BASE BID AMOUNT: $8,666.26 REDEMPTION AMOUNT: $8,872.74*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPTAX DEEDS32 ERTY WILL BE SO LD O N LINE AT WWW.POLK.REALTAXDEED.COM ON Apr-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE P AYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY March 7, 14, 21, 28, 2018 290781 3553737 NEEDAJOB? CHECKTHE CLASSIFIEDS! OTHER NOTICES38 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM April 10, 2018 1997 FORD F150 1FTEX17L3VNB53716 March 28, 2018 286840 3558973 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM April 11, 2018 2017 HYUN Accent KMHCT4AE4HU325921 March 28, 2018 286840 3552795 G ator Tow i ng & Automot i ve o f Polk County LLC 1505 E. Hooker Street Bartow, Fl. 33830 863-519-4665 fax 863-533-5317 PUBLIC AUCTION NOTICE April 12, 2018, 9:00am 2000 Chevy S-10 VIN# 1GCCS1942Y8138011 April 13, 2018, 9:00am 2000 Ford Focus zx3 VIN# 3FAFP313XYR246507 April 17, 2018, 9:00am 1997 Mercury Villager VIN# 4M2DV1114VDJ12326 2008 Hyun Sonata VIN# 5NPEU46FX8H351008 April 19, 2018, 9:00am 2006 Nissan Altima VIN# 1N4AL11E96C155915 March 28, 2018 335712 3562216 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/13/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1FTRW12W36KD77447 2006 FORD 1GCEC14W5TZ163972 1996 CHEVROLET 1GRAA0626YB028420 2000 GREAT DIVIDE COACH MFG 1YVGF22C6Y5142152 2000 MAZDA 2FALP74W8VX165941 1997 FORD 2T1BURHEXGC518604 2016 TOYOTA 4T1BF1FK0GU514595 2016 TOYOTA 4T1BF1FK8GU134551 2016 TOYOTA KMHCT4AE3GU970834 2016 HYUNDAI March 28, 2018 328269 3562531 NOTICE OF PUBLIC SALE OR AUCTION of the following Storage Unit located at 3877 Recker Hwy. Winter Haven, FL 33880 (863) 291-3877 Sale will be conducted on Wednesday April 9th 2018 at 2:00 PM. Erick Paul Moore B-22, Corey Oaks C-45, Cynthia Whidden RK-B Arthur Rhoden B-24 David Davis B-7 Kelly Smith C-23 Sheri Finch C-11 March 21, 28, 2018 293191 3560125 OTHER NOTICES38 W e bb s T ow i ng & R ecovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE April 15, 2018, 9:00 am 2004 Chrysler Town & Country VIN=2C4GP44RX4R571551 2005 Nissan Altima VIN=1N4AL11D85C1170007 2002 Mercury Sable VIN=1MEFM50U92G643826 2014 Mini Cooper Countryman VIN=WMWZB3C51EWR38133 1987 Isuzu Pup VIN=JAABL14L4H0741054 2004 Kia Optima VIN=KNAGD128345287657 2006 Chevrolet Trailblazer VIN=1GNDS13S262236801 2016 Ford F-150 VIN=1FTEW1CG4GKF90950 2003 Zhejiang Riya scooter VIN=LEHTCB015GR001216 2000 Ford F-150 VIN=1FTRX07W8YKB05494 2002 Chrysler Voyager VIN=1C4GJ25392B580396 2004 Ford F-150 VIN=1FTRX12W44NB06020 2012 Kenworth T-660 VIN=1XKAD49X2CJ301632 1999 Safari motor home VIN=1GBKP37J5W3316297 2006 Lexus IS250 VIN=JTHBK262362011254 2000 Toyota 4runner VIN=JT3GN86R3Y0152794 2001 Pontiac Sunfire VIN=1G2JB124217312645 2007 Saturn Ion VIN=1G8AJ55F77Z161733 1997 Chevrolet S-10 Blazer VIN=1GNCT18WXVK109622 March 28, 2018 285870 3562512 PUBLIC NOTICE LAST KNOWN ADDRESS: Denson JR, James 2850 Lake Alfred Rd LOT 6 Winter Haven,33881 Faulk JR, Thomas C 230 S Seminole Ave Fort Meade,33841 Ludden, Ashley E 110 Amber Blvd Auburndale,33823 Rowe, Emily A 2806 Dixie Rd Lakeland,33801 Sheffield, Brandi M 923 E Broadway St APT 31 Fort Meade,33841 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la fecha de esta publicacin. Fracaso en responder resultar en una determinacin de inelegibilidad por la Supervisora y su nombre ser removido del sistema de registro de votantes estatal. Lori Edwards Polk County Supervisor of Elections March 28, 2018 269850 3562145 I N THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND OR POLK COUNTY, FLORIDA CASE NO: 53-2017-CA-001315 BOBBY A DUNN and DEBRA A DUNN Plaintiffs V. THE ESTATE OF MYRTLE NEELY and UNKNOWN PERSONS CLAIMING AN INTEREST BY AND THROUGH OR UNDER ANY CLAIM OF TITLE FROM NEELY MYRTLE OR HER ESTATE Defedants __________/ ALIAS SUMMONS TO: UNKNOW PERSONS CLAIMING AN INTEREST BY AND THROUGH OR UNDER ANY CLAIM OF TITLE FROM MYRTLE NEELY OR HER ESTATE IMPORTANT A lawsuit has been filed against you. You have 20 calendar days after this summons is served on you to file a written response to the attached Complaint in this Court. A phone call will not protect you; your written response, including the above case number and named parties, must be filed if you want the Court to hear OTHER NOTICES38 your case. I f you do not f ile your response in time, you may lose the case, and your wages, money and property may therafter be taken without further warning from the Court. There are other legal requirements. You may want to call an attorney right away. If you do not know an attorney, you may call an attorney referral service or a legal aid office (listed in the phone book). If you chose to file a written response yourself, at the same time you file your written response to the Court you must also mail or take a carbon copy of photocopy of your written response to the Plaintiff/Plaintiffs AttorneyŽ named below. ROBERT H. GRIZZARD, II Post Office Box 992 232 N. Massachusetts Ave Lakeland, Florida 33802-0992 (863) 682-8181 Inaccordance with the Americans with Disabilities Act, persons with disabilities needing special accommodations to participate in this proceeding should contact the Clerk of the Circuit Court at 255 North Broadway, Bartow, Florida 33830; phone: 863-534-4488 THE STATE OF FLORIDA TO EACH SHERIFF OF THE STATE: You are commanded to serve this Summons and a copy of the Complaint in this lawsuit on the above named Defendant. Dated on this 22nd day of March, 2018 STACY M. BUTTERFIELD CLERK OF THE CIRCUIT COURT B y: Asuncion Nieves D eputy Clerk IMPORTANTE Usted ha sido demandado legalmente. Tiene veinte (2) dias, contados a partir del recibo de esta notificacion, para contestar la demanda adjunta, por escrito, y presentarla ante este tribunal. Una llamada telefonica no lo protegera; si usted desea que el tribunal considere su defensa, debe presentar su respuesta por escrito, incluyendo el numero del caso y los nombres da las partes interesadas en dicho caso. Si usted no contesta la demanda a tiempo, pudiese perder el caso y podria ser despojado de sus ingresos y propiedades, o privado de sus derechos, sin previo aviso del tribunal. Existen otros requistos legales. Si lo desea, puede usted consultar a un abogado immediatamente. Si no conoce a un abogado, puede llamar a una de las oficinas de asistencia legal que aparencen en la guia telefonica. Si desea responder a la demanda por su cuenta, al mismo tiempo en que presenta su respuesta ante el tribunal, debera usted enviar por correo o entregar una copia de su respuesta a la persona denominada abajo como Plaintiff/Plaintiffs AttorneyŽ. (Demandate O Abogado del Demanadante) IMPORTANTE Des poursuites judiciaries ont ete entreprises contre vous. Vous avez 20 j ours consecutifs a partir de la date de Passignation de cette citation pour deposer une reponse ecrite a la plante ci-jointe aupres de ce Tribunal. Un simple coupe de telephone est insuffisant pour vous proteger; vous etes oblige de deposer votre reponse ecrite, avec mention du numero de dossier ci-dessus et du nom des parties nommees ici, si vous souhaitez que la Trubunal entende votre cause. Si vous ne deposez pas votre response ecrite dans le relai reques, vous resquez de perdre la cause ainsi que votre salaire, votre argent, et vos biens peuvent etre saisis par la suite, sans aucun preavis ulterieru du Tribunal. Lly a dautres, obligations j uridiques et vous pouvez requerir les services immediats dun avocat. Si vous nne connaissez pas davocat, vous pourriez telephoner a un service de reference davocats ou a un bureau dassistance juridique (figuarant a lannuaire de telephones). Si vous choisissez de deposer vousmeme une response ecrite, il vous faudra egalement, en meme temps que cette formalite, faire parvenir ou expedier une copie aucarbone ou une photocopie de votre response ecrite au Plaintiff/Plaintiffs AttorneyŽ (Plaignant ou a son avocat) nomme ci-dessous. March 28, April 4, 2018 268503 3563926 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s OTHER NOTICES38 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Pro Tax Financial LLC, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-1086 NT DEM NOTICE OF DEMOLITION TO: Pro Tax Financial LLC, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 370 East 800 South Orem, Utah 84097 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Lot 21 Block BŽ, DINNER LAKE ESTATES UNIT ONE, according to the plat thereof recorded in Plat Book 58 Page 61 of the Public Records of Polk County, Florida (35-28-25354910-002210) Together with Mobile Home described as 1985 VIN 36018950A/B, Title 41446996/41465211 First Publication Date: March 21, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___04/20/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. S hould you fail to demolish or subs tantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of 2 0 1 8 0 3 2 8 p c l 6 p d f 1 2 6 M a r 1 8 2 2 : 0 4 : 1 5

PAGE 41

Wednesday, March 28, 2018The Polk County DemocratPage 7 OTHER NOTICES38 t he request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561109 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Shakira Vega-Muniz, Fabian Vega, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0221 NT DEM NOTICE OF DEMOLITION TO: Shakira Vega-Muniz, Fabian Vega, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 4477 Big Tank Road Lake Wales, Florida 33898 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Lot 57 of unrecorded Rolling Hills, described as: The West 165 feet of the East of the Southwest of Section18, Township 29 South, Range 28 East, Polk County, Florida Lying South of State Road 17-A, LESS the South 2376 feet. Together with 1972 MONT mobile home, VIN #70241011AB and 70X24GD1011AB, Title #5457427 and 5457428, RP #R313750 and R313749. (18-29-28-000000041220) First Publication Date: March 21, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___04/20/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situOTHER NOTICES38 ated. I f not satis f ied within two ( 2 ) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561088 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. EMRO Real Estate, LLC a Florida Limited Liability Company, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0228 NT DEM NOTICE OF DEMOLITION TO: EMRO Real Estate, LLC a Florida Limited Liability Company, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 3030 N. Rocky Point Drive, Suite# 150A Tampa, Florida 33607 Mortgage Holder(s): N/A Last known address: OTHER NOTICES38 Re f erence the structure ( s ) be i ng situated on a parcel described as: Begin at the Northwest corner of the Southeast of the Southeast of Section 15, Township 28 South, Range 24 East, run thence East 186.69 feet; thence South 479.49 feet; thence West 186.69 feet; thence North 479.49 feet to the Point of Beginning, less road right of way, all lying and being in Polk County, Florida. (15-28-24-000000-022010) First Publication Date: March 21, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___04/20/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish t o remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. OTHER NOTICES38 A ny quest i ons regar di ng t hi s N ot i ce of Demolition may be directed to the following: K imberley Siler, Demolition Technician or T anya L. Tucker, Housing Demolition a nd Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561092 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Florida Citrus, LLC a Florida Limited Liability Company, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in i nterest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0247 NT DEM NOTICE OF DEMOLITION TO: Florida Citrus, LLC a Florida Limited Liability Company, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: Carl R. Beard, Registered Agent 2698 State Road 542W Auburndale, Florida 33823 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Lot in Farm 15F, KOSSUTHVILLE FLORIDA TOWNSITE AND FARM UNIT NO.1, according to the plat thereof recorded in Plat Book 17 Page 50 of the Public Records of Polk County, Florida: Beginning at the Southeast corner of Farm 15F, running 200 feet North to a Point of Beginning; thence run West 169 feet; thence North 200 feet; thence East 169 feet; thence South 200 feet to the Point of Beginning. Less 20 feet off the West side. (18-28-25-347000001503) First Publication Date: March 21, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___04/20/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any OTHER NOTICES38 structures, you must f irst obtain a building or demolition permit from the Building Department. Please take n otice if you pull a demolition or building permit, you are still required to complete the demolition o r repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted w ithin five (5) days of receipt by the D emolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Off icial to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P O. Box 9005, Drawer HS04 B artow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561096 POLK COUNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Russell Reynolds, Kerry H. Reynolds, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0517 NT DEM NOTICE OF DEMOLITION TO: Russell Reynolds, Kerry H. Reynolds, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 2600 State Road 557 Lake Alfred, Florida 33850 930 Jere Circle Lakeland, Florida 33801-3024 Mortgage Holder(s): National Loan Investors, L.P. Last known address: 5619 North Classen Blvd, Oklahoma City, Oklahoma 73118 Reference the structure(s) being situated on a parcel described as: Lot 15, Block D, Lake Crystal Heights, according to the plat thereof as recorded in Plat Book 7, Page 27 of the Public Records of Polk County, Florida. Together with that Certain World Trailers Inc./Worthington Mobile Home, ID NOS. 25736A and 2573B and Title NOS 0013339799 and 0013339798 (27-28-24-243000004150) First Publication Date: March 21, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an auf() OTHER NOTICES38 thorized land f ill or the structure ( s ) must be substantially repaired by ____04/20/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, d oghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561106 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s

PAGE 42

Page 8The Polk County DemocratWednesday, March 28, 2018 Floridas Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. OTHER NOTICES38 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Sutton Family Limited Partnership, a Florida Limited partnership, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0064 NT DEM NOTICE OF DEMOLITION TO: Sutton Family Limited Partnership, a Florida Limited partnership, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 515 South Lakeland Drive, Suite# 3 Lakeland, Florida 33813 5824 Coveview Drive, W Lakeland, Florida 33813-4813 Mortgage Holder(s): USAmeribank, a Florida Banking Corporation Last known address: P O BOX 17540, Clearwater, Florida 33762 Reference the structure(s) being situated on a parcel described as: That part of the West 235 feet of the following parcel lying Westerly and Southerly of Thompson Road: The West 235 feet of a parcel of land described as: Beginning at a point 333 feet North of the SE corner of the SW 1/4 of the NE 1/4, Section 15, Township 28 South, Range 24 East, Polk County, Florida, run thence West parallel with the South line of said SW of NE 1/4 a distance of 484.77 feet, thence run North and parallel with the East line of said SW 1/4 of NE 1/4 a distance of 320 feet; thence run in a Northeasterly direction a distance of 501.31 feet (deed), 485.66 (measured) to a point on the East line of said SW 1/4 of NE 1/4 said point being 350.77 feet North of the point of beginning, thence South 350.77 feet the point of beginning, LESS AND EXCEPT the right of way for Thompson Road, and LESS a strip of land 15 feet wide North and South and142 feet more or less East and West to the present existing road. The South boundary of said strip of land being 78 feet North of the South boundary of the West 133 feet of the above referenced property. OTHER NOTICES38 ( 15-28-24-000000-014240 ) First Publication Date: March 21, 2018 T AKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____04/20/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner f ailed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition OTHER NOTICES38 or repa i rs by the date set f orth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You m ust call the Demolition Office when the structure has been substantially repaired or demolished. R equest for Extension: Upon request, the time to demolish or repair the structure may be extended for g ood cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561069 POLK COUNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Noland Scarlett, Roland Scarlett Jr., Leroy Scarlett, Howard Lee Scarlett, OTHER NOTICES38 Anthony S carlett, Michael Scarlett Tonell Scarlett, Maydean Scarlett Green, Eloise Scarlett Thompson, E rnestine Scarlett Adams, R ose M. Scarlett, if alive and if deceased, his/her estate, heirs, dev isees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0702 NT DEM NOTICE OF DEMOLITION TO: Noland Scarlett, Roland Scarlett Jr., Leroy Scarlett, Howard Lee Scarlett, Anthony Scarlett, Michael Scarlett, Tonell Scarlett, Maydean Scarlett Green, Eloise Scarlett Thompson, Ernestine Scarlett Adams, Rose M. Scarlett, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: P O BOX 182, Waverly, Georgia 31565 P O BOX 3855, Lake Wales, Florida 33859-3855 2430 Lydia Street, Lake Wales, Florida 33853 2343 Lilly Street, Lake Wales, Florida 33853 2430 Lilly Street, Lake Wales, Florida 33853 2 27 Matheson, Columbus, Georgia 31903 815 West Concord Street, Orlando, Florida 32805 RFD BOX 167, Waverly, Georgia 31565 17121 NW 10th Court, Miami, Florida 33169 Route 1, Box 496P, Brunswick, Georgia 31520 1620 NW 114th Street, Miami, Florida 33167 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Beginning at the Southwest corner of the Northwest 1/4 of the Southwest 1/4 of Section34, run North 00 30 West along the West boundary of OTHER NOTICES38 said S ection 34, a distance o f 75.00 feet; thence run North 89 30 East a distance of 115.00 feet; thence run South 00 30 East a distance of 77.66 feet; thence run North 89 10 1/2 West a distance of 115.00 feet to the Point of Beginning. All lying and being in Polk County, Florida (34-2927-000000-043070) First Publication Date: March 21, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____04/20/2018 ___. If the dilapidated structure(s) is n ot demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all s igns of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the OTHER NOTICES38 demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. R equest for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing a nd Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 March 21, 28, 2018 269652 3561108 GETRESULTS USECLASSIFIED!

PAGE 43

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 91 11.61 +29.0 AAR AIR .30 .7 25 45.60 32.57 378 44.03 +12.1 ABB Ltd ABB .76e 3.3 ... 28.67 22.04 2793 23.25 -13.3 ABM ABM .70 2.1 20 45.12 32.46 699 32.77 -13.1 AES Corp AES .52f 4.7 10 12.05 9.86 6970 10.95 +1.1 AFLAC s AFL ... ... 14 45.88 36.04 7028 43.48 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 150 17.58 -7.5 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 25.23 -.5 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 3 25.00 -1.3 AGCO AGCO .60 .9 28 75.95 58.01 988 63.84 -10.6 AH Belo AHC .32 6.3 ...dd 6.40 4.35 39 5.05 +5.2 AK Steel AKS ... ... 12 7.70 4.00 13500 4.39 -22.4 AMC Ent AMC .80 5.9 ...dd 32.10 10.80 1391 13.60 -9.9 AMCON DIT .72 .8 10 113.60 80.95 0 91.95 -6.0 AMN Hlth AMN ... ... 22 60.80 34.71 607 57.35 +16.4 ARC Docu ARC ... ... 15 4.84 2.08 161 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 71 10.43 -7.9 AT&T Inc T 2.00f 5.7 13 41.77 32.55 33292 34.90 -10.2 AT&T 66 n TBB ... ... ... 26.72 24.65 165 25.24 -3.3 A10 Ntwks ATEN ... ... ...dd 9.75 5.69 371 5.76 -25.4 AU Optron AUO .18e ... ... 5.35 3.62 661 4.61 +10.8 AVX Cp AVX .46 2.8 ...dd 20.22 15.85 108 16.53 -4.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 78 42.45 -16.9 Aarons AAN .12f .3 10 49.77 29.05 599 45.42 +14.0 AbbottLab ABT 1.12 1.9 27 64.60 42.31 6297 60.28 +5.6 AbbVie ABBV 2.84 3.1 19 125.86 63.12 10803 92.01 -4.9 AberFitc ANF .80 3.4 ...dd 24.52 8.81 2754 23.59 +35.3 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 781 4.72 -3.3 AbdAustEq IAF .70e 11.5 ...q 6.77 5.80 64 6.09 -4.4 AbdnChile CH .58e 6.6 ...q 9.64 6.85 16 8.84 -1.0 AbdGlbInc FCO .84 9.9 ...q 9.48 8.36 17 8.50 -3.6 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 9 14.59 +.3 AbdGChina GCH .03e .2 ...q 14.02 10.43 11 13.22 +6.1 AbdnIndo IF .52e ... ...q 8.18 7.14 51 7.20 -5.7 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.33 8 19.67 +2.8 AbdJapnEq JEQ .48e .7 ...q 9.89 7.92 12 9.00 -.2 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 11 27.02 +1.1 AbSingaFd SGF 1.09e 8.3 ...q 13.67 10.65 23 13.14 +5.8 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 21 32.02 21.34 485 24.26 -11.3 Accenture ACN 2.66 1.8 26 165.58 114.82 3209 148.86 -2.8 AccoBrds ACCO .06p ... 21 14.75 10.35 731 12.20 tAcmeU ACU .44 2.2 18 29.49 19.21 20 19.79 -15.4 AcornInt rs ATV ... ... ... 21.84 8.87 1 18.75 +6.3 ActiniumP ATNM ... ... ...dd 1.61 .36 959 .37 -44.3 Act Rep n GOP ... ... ... 22.96 19.73 0 21.78 +1.4 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 1 20.75 -2.9 Actuant ATU .04 .2 71 27.95 21.50 822 22.65 -10.5 Acuity AYI .52 .4 16 209.18 131.64 448 135.95 -22.8 Acushnet n GOLF ... ... ... 24.41 15.16 224 23.06 +9.4 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.63 317 14.63 -2.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 137 18.16 -8.5 AdmRsc AE .88 2.1 ...dd 50.59 32.80 1 41.03 -5.7tAdecaogro AGRO ... ... ... 11.92 7.51 703 7.44 -28.0 Adient n ADNT 1.10 1.8 ... 86.42 57.40 529 59.57 -24.3 AdtalemGl ATGE .36 .8 18 50.00 30.15 283 47.20 +12.2 AdvAuto AAP .24 .2 21 151.72 78.81 1403 115.01 +15.4 AdvDisp n ADSW ... ... ... 25.71 20.94 237 21.80 -8.9 AdvDrainS WMS .28 1.1 22 28.15 17.90 241 25.25 +5.9 AdvSemi ASX .25e 3.5 ... 7.52 5.86 2371 7.19 +11.0 Advansx n ASIX ... ... ... 46.51 24.72 168 33.94 -19.3 AdvOil&Gs AAV ... ... 5 7.35 2.70 234 3.00 -30.2 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 60 15.09 -5.0 AdvCCvII AGC .56 10.1 ...q 6.49 5.40 182 5.54 -7.5 AdvClEnh LCM .84 10.7 ...q 8.90 7.82 61 7.85 -5.8 AdSDorWr AADR .32e .6 ...q 64.00 45.76 29 58.09 -1.3 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.39 25 36.79 +1.8 AdSNewT n FNG ... ... ... 24.13 19.78 46 20.88 -2.7 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.48 -1.7 AdvSmCap SCAP ... ... ... 36.97 30.13 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.18 -.3 AdvSSage HOLD .41e .4 ...q 99.70 99.03 0 99.04 -.2tAdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 11 47.96 -.9 AdvSStarG VEGA ... ... ...q 31.97 27.67 1 30.57 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.55 -5.5 AdvMeidll MATH ... ... ...q 35.56 29.30 0 33.17 -1.8 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.75 -.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.11 +.1 AdMadDm FWDD .18e .3 ...q 57.19 46.53 0 52.41 -2.0 AdvActBear HDGE ... ... ...q 9.21 7.43 279 8.33 +6.3 Aecom ACM ... ... 11 39.90 30.15 673 34.74 -6.5tAegeanMP ANW .08 4.2 5 13.00 1.95 1326 1.90 -55.8 Aegon AEG .25e 3.8 ... 7.03 4.73 1179 6.65 +5.6 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 85 25.63 -.7 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 21 26.07 +.5 Aegon t AEB .77 3.1 ... 25.44 23.55 25 24.80 +2.5 Aegon42 AEK 2.00 7.6 ... 27.04 25.54 12 26.48 -.2 AerCap AER ... ... 8 55.67 42.35 1474 49.96 -5.0 Aerocntry ACY ... ... 3 17.34 9.65 1 17.10 +12.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 335 4.00 -31.4 AerojetR AJRD ... ... ...dd 36.25 20.06 537 27.28 -12.6 Aetna AET 2.00 1.2 16 194.40 127.08 2177 168.36 -6.7 AffilMgrs AMG 1.20 .6 15 216.99 148.81 419 185.23 -9.8 Agilent A .60 .9 79 75.00 52.26 2105 67.00 Agnico g AEM .44f ... 40 51.86 37.35 1542 41.91 -9.2 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 280 47.41 -7.8 Air Inds AIRI .60 38.6 ... 3.73 1.15 33 1.56 -8.0 AirLease AL .40 1.0 5 50.70 34.42 431 41.88 -12.9 AirProd APD 4.40f 2.8 24 175.17 134.09 872 158.63 -3.3 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 778 19.68 -15.9 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 18 25.39 -4.5 AlamoGp ALG .44f .4 29 120.58 71.67 77 110.46 -2.1 AlamosGld AGI .02 .4 ... 8.58 4.83 3927 5.10 -21.7 AlaskaAir ALK 1.28f 2.1 7 95.75 59.25 2187 61.49 -16.4 AlbnyIn AIN .68 1.1 48 68.85 43.85 92 62.65 +2.0 Albemarle ALB 1.34f 1.4 20 144.99 90.49 1645 93.43 -26.9 Alcoa Cp AA ... ... 15 57.50 29.55 2901 44.90 -16.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 381 22.94 -17.3 Alexanders ALX 18.00f 4.8 18 440.50 332.98 10 377.96 -4.5 AlexREE ARE 3.60 3.0 32 134.37 109.85 981 121.98 -6.6 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.50 -4.0 AlexcoR g AXU ... ... ... 1.85 1.10 167 1.40 -11.9 AlgonPw n AQN .47 ... ... 11.34 9.38 170 9.94 -10.9 Alibaba BABA ... ... 51 206.20 106.76 16596 181.89 +5.5 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 210 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 73 590.81 -.9 AllegTch ATI ... ... ...dd 30.25 14.54 2356 23.36 -3.2 Allegion ALLE .84f 1.0 ... 89.81 73.93 806 84.00 +5.6 Allergan AGN 2.88f 1.8 8 256.80 142.81 2275 160.32 -2.0 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 287 71.72 -3.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 72 12.67 -6.8 AlliData ADS 2.28f 1.0 14 278.33 209.00 687 219.12 -13.6 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 75 12.51 -6.6 AlliOne rs AOI ... ... ...dd 30.70 9.85 226 23.55 +77.7 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 184 11.85 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 306 26.20 +4.6 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1691 40.53 -4.9 AlliGlCvInc NCV .78 11.8 ...q 7.28 6.41 321 6.63 -5.7 AlliGblCv2 NCZ .69 11.8 ...q 6.49 5.70 492 5.85 -5.8 AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 234 12.53 -4.0 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 113 20.68 -2.1 Allz24Tgt n CBH ... ... ... 10.05 8.75 24 9.23 +1.4 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.19 19.95 42 22.39 +2.5 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 6 25.66 +.7 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1071 37.90 -12.0 Allstate ALL 1.84f 2.0 14 105.36 79.09 1538 93.39 -10.8 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 12 25.56 -.2 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 28 26.80 +2.1 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 95 25.99 -.1 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 9 26.30 -.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 78 26.34 +.3 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 12 26.19 -1.5 AllyFincl ALLY .52f 2.0 12 31.29 18.11 2745 26.22 -10.1 AlmadM n AAU ... ... ... 1.75 .71 90 .83 -19.9 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 9 29.69 -3.3 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 5 32.10 -2.9 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 4 30.49 +.4 AlpMoUSQ QMOM ... ... ... 31.51 24.45 30.53 +6.7 AlpArcVl n VMOT ... ... ... 31.39 24.70 19 28.80 -.6 AlphaPro APT ... ... 16 4.25 2.60 12 3.20 -20.0 AlpGDDiv AGD .78 7.4 ...q 11.55 9.60 28 10.58 -2.1 AlpGPPrp AWP .60 9.7 ...q 6.98 5.63 302 6.16 -8.6 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 292 8.86 -6.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 41.85 -6.8 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 5 66.65 -4.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 26.36 +4.6 AlpBzSoMed BUZ ... ... ... 36.15 26.48 3 32.69 +2.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 31.91 -8.1 Alps RivDiv RFDA ... ... ... 33.92 27.27 7 30.92 -2.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 25 23.98 -2.9 AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.22 -3.2 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 20 30.63 -8.8 AlpMedBrk SBIO ... ... ...q 37.20 24.10 21 34.00 +3.7 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 13 19.69 -4.9 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 2 35.43 -2.2 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 8 24.57 -3.3 AlpAlerEn ENFR 1.35e 6.8 ...q 24.75 19.50 8 19.75 -14.4 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 44 27.25 -4.9 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 18 41.05 -1.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 41 24.47 -2.7 AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.31 169 43.03 -6.0tAlpAlerMLP AMLP 1.35e 14.6 ...q 12.89 9.14 22115 9.24 -14.4 Alteryx n AYX ... ... ... 38.88 14.79 451 34.98 +38.4tAltice n ATUS ... ... ...dd 35.29 17.80 2712 17.92 -15.6 AltisrcAst AAMC ... ... ...dd 116.00 58.35 7 65.25 -20.0 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.6 19 77.79 59.07 9034 60.72 -15.0 AlumChina ACH ... ... ... 23.54 11.01 84 13.37 -25.4 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 11 18.03 -12.5 AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 26 18.52 -15.3 AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 29 18.77 -16.5 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.13 -11.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 23 21.02 -8.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 6 24.13 -6.8 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 8 23.35 -6.6 AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 26 18.85 -15.1 AmberRd AMBR ... ... ...dd 10.29 6.14 51 8.63 +17.6 Ambev ABEV .05e .7 7 7.43 5.30 15099 7.08 +9.6 Ameren AEE 1.83 3.3 20 64.89 51.89 1786 55.88 -5.3 Ameresco AMRC ... ... 19 12.55 5.25 167 11.85 +37.8 AMovilL AMX .17e .9 17 19.52 14.09 1997 19.10 +11.4 AmMovl A AMOV ... ... ... 19.46 13.89 1 19.09 +12.3 AmAssets AAT 1.08f 3.3 20 44.83 30.62 617 32.75 -14.4 AmAxle AXL ... ... 4 20.27 13.38 2786 15.36 -9.8 AmCampus ACC 1.76 4.8 34 49.93 34.52 542 36.99 -9.8 AEagleOut AEO .55f 2.8 18 20.83 10.23 4212 19.53 +3.9 AEP AEP 2.48 3.6 18 78.07 63.32 3384 68.43 -7.0 AEqInvLf AEL .24f .8 18 35.79 22.23 428 29.74 -3.2 AmExp AXP 1.40 1.5 16 102.39 75.51 4357 91.42 -7.9 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 237 110.36 +1.7 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 11 25.90 -1.2 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 6 25.84 -1.4 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1352 19.44 -11.0 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 5 28.34 -.4 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 3 25.26 -7.7 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.68 9 25.05 -6.5 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.14 -8.1 AHm4R pfF AMHpF ... ... ... 26.27 23.14 5 23.48 -8.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 53.34 6638 53.78 -9.7 AmLorain ALN ... ... ...dd .58 .14 71 .20 +10.8tAMidstrm AMID 1.65 16.1 ...dd 15.25 9.70 268 10.25 -23.2sAmrRlty ARL ... ... ...dd 21.07 7.00 9 20.15 +56.8 AmRenAs n ARA ... ... ... 24.07 9.91 811 18.37 +5.6 AmShrd AMS ... ... 12 5.00 2.45 15 2.60 +.1 AmStsWtr AWR 1.02 2.0 28 60.00 43.08 469 52.01 -10.2 AmTower AMT 3.00f 2.1 42 155.28 120.44 3043 144.46 +1.3 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.18 117.60 -6.5 AVangrd AVD .08 .4 38 24.00 15.20 135 20.60 +4.8 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 882 80.69 -11.8 AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.5 32 48.37 40.43 405 39.96 -13.6 Ameriprise AMP 3.32 2.3 14 183.90 118.84 945 147.31 -13.1 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1439 84.01 -8.5 Ametek AME .36 .5 31 79.32 53.19 1156 75.07 +3.6 AmiraNatF ANFI ... ... ... 7.05 3.85 65 4.26 +2.2tAmpco AP ... ... ...dd 18.60 9.35 70 9.05 -27.0 Amphenol APH .76 .9 35 93.62 68.57 1051 85.59 -2.5 AmpioPhm AMPE ... ... ... 4.95 .38 1222 3.11 -23.6 AmpSrLn n YESR ... ... ... 28.57 23.85 24.62 +.9 AmpDivOpt DIVO ... ... ... 30.56 24.80 2 27.90 -3.8 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 4.88 .67 614 1.10 +8.9 Amrep AXR ... ... 9 7.71 5.17 5 7.20 +2.6 Anadarko APC 1.00f 1.6 71 64.15 39.96 4422 60.80 +13.3 Anadrk 18 AEUA 3.75 12.5 ... 48.28 29.47 13 29.90 -13.7 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1431 101.52 -11.2 AndeavLog ANDX 3.94f 9.1 23 55.79 42.17 384 43.16 -6.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 12 9.94 -2.2 AnglogldA AU ... ... ... 13.31 8.86 3695 9.71 -4.7 ABInBev BUD 3.19e 3.0 27 126.50 101.21 2651 107.47 -3.7 Anixter AXE ... ... 16 88.85 62.40 113 73.90 -2.8 Annaly NLY 1.20 11.3 12 12.73 10.00 10634 10.60 -10.8 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 4 25.39 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 59 25.17 -.7 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 135 24.40 -1.5 Annaly pfF NLYpF ... ... ... 26.59 24.54 51 25.36 -1.8 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.10 25.26 Antero n AMGP .16e 1.0 ... 22.87 15.75 601 15.95 -19.1 AnteroMid AM 1.46f 5.8 19 35.55 24.70 491 24.99 -13.9 AnteroRes AR 1.00 5.2 40 23.56 16.31 2949 19.22 +1.2 Anthem ANTM 3.00f 1.4 17 267.95 163.87 1333 219.44 -2.5 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 568 53.72 -4.1 Anworth ANH .60 12.2 10 6.35 4.55 826 4.91 -9.7 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 25.94 -1.9 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.62 8 25.01 -.6 Aon plc AON 1.44 1.0 34 152.78 117.41 1306 138.82 +3.6 Apache APA 1.00 2.7 24 54.64 33.60 6917 37.48 -11.2 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 1007 39.55 -9.5 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 1 26.28 -4.1 ApolloCRE ARI 1.84 10.1 11 19.92 17.56 1751 18.26 -1.0 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 11 25.60 -.8 ApolloGM APO 2.06e 6.8 10 37.35 24.33 777 30.23 -9.7 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 47 25.00 -4.9 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 5 25.65 -1.6 ApollSrFlt AFT 1.08a 6.5 ...q 17.63 16.08 234 16.72 +3.1 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 76 15.65 -.6 AppHReit n APLE 1.20 7.0 29 20.19 16.72 1381 17.16 -12.0 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 325 71.90 +5.6 Aptargrp ATR 1.28 1.5 26 92.32 75.49 253 88.08 +2.1 Aptiv APTV 1.16 1.4 16 96.91 61.53 2208 84.33 -.6 AquaAm WTR .82 2.5 25 39.55 31.18 584 33.34 -15.0 Aquantia n AQ ... ... ... 18.49 9.60 654 15.81 +39.5 Acquavnt n WAAS ... ... ... 18.83 10.87 103 12.54 -19.2 Aramark ARMK .42 1.1 18 46.09 36.06 1317 39.60 -7.3 ArborRT ABR .84f 9.6 7 8.99 7.83 376 8.74 +1.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 2 25.30 -.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.20 -1.4 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.97 -.8 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 7 37.50 19.59 5399 30.64 -5.2 ArchCoal ARCH 1.60f 1.8 9 101.84 60.13 226 90.32 -3.0 ArchDan ADM 1.34f 3.1 18 46.26 38.59 4324 42.87 +7.0 Archrock AROC .48 5.5 22 13.65 8.30 1952 8.80 -16.2 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3529 23.05 -15.4 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 888 8.75 -15.5 ArcusBio n RCUS ... ... ... 19.67 15.75 163 16.40 -4.7 Ardaugh n ARD .56 3.1 ... 24.54 17.43 71 18.27 -13.4 ArdmoreSh ASC ... ... ...dd 9.05 6.40 93 7.80 -2.5 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 121 12.49 -3.2 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 55 16.21 -1.3 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 768 21.30 +6.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 15 26.42 -.3 Argan AGX 1.00e ... 5 72.70 37.75 118 38.20 -15.1 AristaNetw ANET ... ... 60 311.67 128.66 1400 253.70 +7.7 ArkInnova ARKK ... ... ...q 45.35 23.63 615 39.39 +6.2 ArkIndInno ARKQ ... ... ...q 37.14 24.33 44 33.04 +.3 ArkGenom ARKG ... ... ...q 30.51 19.81 133 25.87 +5.6 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 415 50.18 +8.9 Ark 3dPr n PRNT ... ... ... 27.21 22.21 2 24.29 -.3 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 19.85 -2.5 ArlingAst AI 2.20 18.8 6 15.17 9.90 942 11.73 -.4 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.30 -.6 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.44 2 23.83 -1.7 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.74 -.8 ArmadaHof AHH .80f 6.0 18 16.00 12.66 497 13.35 -14.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 4 25.22 -.9 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.55 13 24.85 -.7 ArmourR rs ARR 2.72 11.9 5 27.60 21.40 462 22.94 -10.8 ArmsFloor AFI ... ... 65 20.20 13.10 73 13.69 -19.1 ArmstrWld AWI ... ... 14 64.60 41.20 226 56.15 -7.3 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 14 17.02 -5.4 ArrowEl ARW ... ... 11 87.26 69.67 399 75.77 -5.8 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.55 -.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 26.70 221 33.00 -16.5 AskanoG g AKG ... ... ... 2.83 .43 781 .73 +3.4 AsburyA ABG ... ... 10 76.40 49.10 137 64.70 +1.1 AshHPrm AHP .64 6.8 8 11.34 8.44 178 9.48 -2.6 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.62 -1.9 AshfordHT AHT .48 7.6 ...dd 7.20 5.42 465 6.28 -6.7 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 12 25.59 +1.6 AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 13 23.84 -6.1 AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 22 23.59 -6.1 AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 12 23.82 -6.3 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 11 23.94 -4.7 Ashford AINC ... ... ...cc 109.82 47.03 5 96.49 +3.8 Ashland ASH .90m 1.3 38 77.16 58.99 696 69.00 -3.1 AsiaPc APB .61e 2.0 ...q 15.71 11.99 3 14.32 -.7 AsiaTigr GRR .07e .6 ...q 13.65 11.04 10 12.61 +1.9 AspenAero ASPN ... ... ...dd 5.58 3.95 24 4.24 -13.1 AspenIns AHL .96 2.3 ...dd 54.10 34.80 838 42.65 +5.0 Aspen pfC AHLpC 1.49 5.6 ... 28.99 25.21 14 26.38 -3.3 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 12 24.71 -4.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 0 25.98 -4.4 AsscBc pf D ASBpD ... ... ... 26.65 23.92 7 24.91 -4.1 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1182 24.65 -3.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 13 36.80 +7.9 Assurant AIZ 2.24 2.5 35 106.99 84.34 520 89.69 -11.1 AssuredG AGO .64f 1.8 7 45.73 32.97 938 35.93 +6.1tAsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 9 25.58 -1.7 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 3 25.30 -3.3 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 25.20 +.6tAsteriasBio AST ... ... ...dd 4.30 1.65 613 1.60 -28.9 AstraZen s AZN 1.37e 4.0 9 36.70 28.43 3924 34.67 -.1 AtHomGr n HOME ... ... 49 34.02 14.81 1077 30.56 +.6 Atento SA ATTO .34p ... 11 12.90 7.65 137 8.10 -20.2 Athene n ATH ... ... ... 55.22 45.15 1401 48.24 -6.7 AtkoreInt n ATRK ... ... ... 26.80 15.05 340 19.58 -8.7 AtlPwr g AT .12 ... ...dd 2.70 1.80 313 2.15 -8.5 ATMOS ATO 1.88f 2.3 15 93.56 76.46 804 83.13 -3.2 AurynRs n AUG ... ... ... 3.00 1.24 188 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 814 46.07 -10.2 Autohome ATHM ... ... 35 92.65 28.63 678 84.40 +30.5 Autoliv ALV 2.32 1.6 24 152.57 96.08 561 147.58 +16.1 AutoZone AZO ... ... 14 797.89 491.13 435 634.52 -10.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 0 2.20 +10.0 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 742 160.64 -10.0 Avangrid n AGR 1.73 3.4 39 53.46 42.42 375 50.55 -.1 AvayaHl n AVYA ... ... ... 23.76 19.08 913 22.52 +12.6 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 901 104.45 -9.1 Avianca AVH .18e 2.1 ... 9.76 6.37 137 8.61 +7.2 AvinoSG g ASM ... ... ... 1.90 1.14 150 1.37 +2.2 Avista AVA 1.49f 2.9 29 52.83 38.35 438 51.98 +1.0 Avnet AVT .76f 1.8 10 45.99 35.67 571 41.22 +4.0 Avon AVP ... ... 28 4.90 1.85 2601 2.79 +29.8 Axalta AXTA ... ... ...dd 38.20 27.77 2964 30.62 -5.4 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 809 55.97 +11.4 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 12 24.81 -1.7 AxisCap pfE AXSpE ... ... ... 25.85 23.39 54 24.89 -1.1sAzul n AZUL ... ... ... 34.63 19.43 368 34.10 +43.1 AzurePwr n AZRE ... ... ... 22.00 12.53 3 13.56 -4.5B -B&G Foods BGS 1.86 7.4 7 43.10 24.60 1421 25.25 -28.2 B2gold g BTG ... ... 69 3.30 2.15 4384 2.75 -11.3 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 7160 51.58 +3.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 24 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 47 25.02 -1.0 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 33 24.91 -.5 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 19 24.91 -1.0 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 20 26.37 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 142 22.70 -9.9 BBX Cap n BBX .03 .3 ... 9.39 5.87 383 9.22 +15.7 BCE g BCE 3.02f ... ... 49.06 42.14 947 42.53 -11.4 BG Staffing BGSF 1.00 5.4 22 18.85 14.05 40 18.40 +15.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.60 -1.2 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2537 44.10 -4.1 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1649 39.24 -2.6 BP MidPt n BPMP ... ... ... 23.00 17.00 199 17.63 -14.3 BP PLC BP 2.38 6.0 21 44.62 33.83 4755 39.97 -4.9 BP Pru BPT 3.60e 15.3 4 27.95 18.55 226 23.50 +16.9tBRF SA BRFS ... ... ... 15.50 6.95 2336 6.94 -38.4 BRT BRT .80f 7.0 10 13.99 7.36 55 11.50 -2.5 BT Grp s BT .99e 6.3 ... 21.16 15.41 1043 15.73 -13.7sBWX Tech BWXT .64f 1.0 35 67.38 45.79 591 65.55 +8.4 B&W Ent n BW ... ... ...dd 12.06 1.61 1388 4.41 -22.4 BabShDHi BGH 1.84 10.0 ...q 20.83 18.35 76 18.43 -4.9 BadgerMtr s BMI .52 1.1 39 52.10 35.25 105 46.10 -3.6 BakHuGE n BHGE .72f 2.5 ... 38.59 25.53 5780 29.20 -7.7 BallCorp s BLL .40 1.0 20 43.24 35.60 2345 39.19 +3.5 Ballanty BTN ... ... ...dd 7.35 3.95 2 4.65 BanColum CIB 1.27e 3.0 ... 48.74 36.38 580 41.94 +5.7 BancCalif BANC .52 2.8 12 23.40 17.10 527 18.85 -8.7 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 11 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 11 25.70 -2.7 BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 8 26.14 -1.5 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 6595 7.66 -9.9 BcoBrades s BBDO .02r .2 ... 13.09 7.47 3 11.07 +19.4 BcoBrad s BBD .06a .5 ... 13.18 7.83 4202 11.38 +11.0 BcoLatin BLX 1.54 5.5 12 30.50 25.51 100 27.94 +3.9 BcoMacro BMA ... ... ... 136.10 82.68 105 108.02 -6.8 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 9802 6.44 -1.5 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 887 11.25 +16.3 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 272 32.47 +3.8 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 44 100.34 +3.9 BcpSouth BXS .56 1.8 ... 35.55 27.20 1358 31.35 -.3 Bcp NJ BKJ .24 1.4 27 18.55 14.38 2 17.00 -6.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 14 21.10 -3.0 BkofAm BAC .48 1.6 19 33.05 22.07 85523 29.52 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 10 25.54 -1.7 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 17 23.65 +1.2 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25 25.47 -1.5 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 21 23.41 -1.7 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 15 25.76 -2.6 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 1 1295.25 -1.8 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 52 26.27 -3.2 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 128 26.75 -1.0 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 55 26.32 -3.2 BkAm pfC BACpC ... ... ... 27.83 25.41 35 26.45 -3.6 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 17 23.54 +.1 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 15 21.96 +1.6 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 3 22.02 +1.7 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 131 44.59 +22.9 BkHawaii BOH 2.08 2.5 19 89.09 74.72 251 81.73 -4.6 BkMont g BMO 3.71e ... ... 84.71 66.75 432 74.83 -6.5 BkNYMel BK .96 1.9 14 58.99 45.89 6014 50.72 -5.8 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 30 25.04 -.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 738 60.91 -5.6 BankUtd BKU .84 2.1 15 43.84 30.37 563 39.43 -3.2 BarHarbr s BHB .75 2.7 19 33.05 25.09 30 28.29 +4.7How 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 920 Declined 1986 New Highs 34 New Lows 118 Vol. (in mil.) 3,693 Pvs. Volume 3,494 2,301 2,308 641 2212 56 89 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 M ONDJF 23,480 24,320 25,160 Dow Jones industrialsClose: 23,857.71 Change: -344.89 (-1.4%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 M ONDJF 6,960 7,260 7,560 Nasdaq compositeClose: 7,008.81 Change: -211.74 (-2.9%) 10 DAYSDOW 24446.22 23708.73 23857.71 -344.89 -1.42% t t t -3.49% DOW Trans. 10445.13 10136.80 10181.42 -191.79 -1.85% t t t -4.06% DOW Util. 696.80 678.57 689.73 +9.56 +1.41% s s t -4.65% NYSE Comp. 12517.26 12246.41 12302.54 -130.61 -1.05% t t t -3.95% NASDAQ 7255.54 6963.68 7008.81 -211.74 -2.93% t t s +1.53% S&P 500 2674.78 2596.12 2612.62 -45.93 -1.73% t t t -2.28% S&P 400 1884.70 1844.24 1851.75 -27.71 -1.47% t t t -2.57% Wilshire 5000 27732.39 26957.92 27108.48 -497.09 -1.80% t t t -2.47% Russell 2000 1547.71 1508.94 1513.57 -30.15 -1.95% t t t -1.43% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, March 28, 2018

PAGE 44

Br iPthCrd OILB ... ... ... 65.30 42.69 8 64.24 +8.6 BarFIEur FEEU ... ... ...q 148.71 99.32 459 119.79 -9.5 BarcFI HY FIGY ... ... ...q 185.67 127.16 1240 156.93 -8.3 BarcSPVeq VQT ... ... ...q 181.89 141.74 1 163.94 +3.6tBarSelMLP ATMP 1.17e 6.5 ...q 24.18 18.04 47 18.07 -12.9 BiP Cmdty DJP ... ... ...q 24.87 21.61 208 24.16 -1.0 BarcGSOil OIL ... ... ...q 7.47 4.45 1672 7.30 +11.6 BarcGsci36 GSP ... ... ...q 16.08 11.96 3 15.87 +2.1 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 144.32 -9.3 BiPCop JJC ... ... ...q 37.88 27.93 14 33.60 -10.5 BiPNickel JJN ... ... ...q 17.50 10.11 4 15.71 +2.1 BiPSPBWrt BWV ... ... ...q 80.07 71.68 1 76.51 -2.5sBiP GCrb GRN ... ... ...q 18.00 5.17 55 18.23 +78.4 BiPGbpUsd GBB ... ... ...q 37.80 32.63 1 36.96 +5.4 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.80 +5.0 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.46 +5.6 BiPAg JJA ... ... ...q 35.47 29.85 0 31.13 +2.3 BiP Sugar SGG ... ... ...q 37.45 24.67 70 25.05 -18.9 BiP Softs JJS ... ... ...q 36.43 28.56 28.56 -10.6 BiP PrM JJP ... ... ...q 60.90 54.86 59.66 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 0 19.33 +2.6 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 1 53.92 +3.3 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 83.18 -5.8 BiP Coffee JO ... ... ...q 20.11 14.16 229 14.40 -8.2 BiPGrain JJG ... ... ...q 31.12 24.11 63 25.61 +5.1 BiP Cocoa NIB ... ... ...q 32.55 21.17 51 31.43 +37.7 BiP Alum JJU ... ... ...q 19.99 16.22 0 17.61 -11.7 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.87 117 26.41 -1.0 BiPIndMet JJM ... ... ...q 30.93 22.74 0 28.35 -7.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7tBiPAsnGulf PGD .11e .3 ...q 50.00 43.56 1 40.00 -17.4 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 tBiPLive COW ... ... ...q 26.25 21.15 7 21.13 -11.0 BiPEngy JJE ... ... ...q 6.92 4.67 2 6.40 +1.7 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 52.00 47.55 52.00 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 0 42.34 +1.1 B iPInvVIX XXV ... ... ...q 45.60 37.00 38.05 +.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 2 114.77 -1.5 BiPSPMLP IMLP 1.22e 7.7 ...q 21.15 15.63 20 15.77 -12.3 Barclay BCS .15e 1.3 ... 12.47 9.29 7929 11.70 +7.3 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.23 17.32 6 20.54 -10.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 399 22.20 +26.9 B iPVxST rs VXX ... ... ...q 73.60 25.59 38490 49.86 +78.6 BarcWomLd WIL ... ... ...q 70.29 59.73 64.42 -4.0 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 20 15.00 -1.7 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 10 14.59 +3.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.0 ...dd 11.12 4.99 289 6.63 -19.5 BarnesNob BKS .60 12.4 ...dd 9.45 4.10 748 4.85 -27.6 Barnes B .56 .9 55 72.87 49.31 206 59.40 -6.1 Barnwell BRN ... ... ...dd 2.95 1.62 4 1.99 -4.3 BarrickG ABX .12 1.0 27 20.37 11.07 10449 12.56 -13.2 BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 35.84 14.03 345 14.18 -39.6 Baxter s BAX .64 1.0 31 72.58 51.57 3759 64.87 +.4 BaytexE g BTE ... ... 5 3.63 2.13 1199 2.78 -7.3 BeazerHm BZH ... ... 18 23.24 11.58 330 15.77 -17.9 BectDck BDX 2.92 1.4 86 248.39 175.66 1347 213.02 -.5 BectDk pfA BDXA ... ... ... 63.84 54.18 19 57.56 -.6 Belden BDC .20 .3 13 87.15 64.51 678 68.83 -10.8 Belden pfB BDCpB ... ... ... 114.45 89.66 5 94.93 -7.9 Belltrx g rs BXE ... ... 1 4.25 .99 111 1.06 -38.4 Belmond BEL ... ... ...cc 14.20 11.00 341 11.30 -7.8 Bemis BMS 1.24f 2.9 18 50.47 40.60 747 43.17 -9.7 BenchElec BHE .15p ... 20 35.80 27.05 350 29.70 +2.1 Berkley WRB .56 .8 20 74.43 62.00 400 71.22 -.6 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 4 25.11 -.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.55 -2.4 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 12 25.13 -3.1 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 294650.03 -1.0 BerkH B BRK/B ... ... 27 217.62 160.93 4656 196.15 -1.0 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 122 37.70 +3.0 BerryPlas BERY ... ... 21 61.71 47.24 922 54.13 -7.7 BestBuy BBY 1.80f 2.7 21 78.59 47.68 3098 67.74 -1.1 Best Inc n BSTI ... ... ... 13.25 8.08 1314 10.55 +17.5tBigLots BIG 1.20f 2.8 12 64.42 42.96 1105 42.75 -23.9 BiglariHld BH ... ... 10 451.15 290.05 6 407.07 -1.8 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 198.25 175 249.58 +4.6 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 2837 22.49 -16.6 BioPhrmX BPMX ... ... ...dd .90 .10 6406 .26 +133.6 BioTime BTX ... ... 3 3.50 2.10 268 2.42 +12.6 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.12 73 1.19 -8.5tBitautoH BITA ... ... 26 54.42 21.10 1778 20.03 -37.0 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 393 53.55 -10.9 BlkHCp un BKHU ... ... ... 78.74 56.40 58.59 -11.4 BlKnight n BKI ... ... ... 53.00 42.70 671 46.95 +6.3 BlkStMin n BSM 1.25 7.5 17 19.03 15.12 262 16.58 -7.6 BlackBerry BB ... ... 15 14.55 8.47 8921 12.40 +11.0 BlackRock BLK 11.52f 2.2 23 594.52 375.52 511 532.11 +3.6tBlrk22Gl n BGIO ... ... ... 10.20 9.29 48 9.30 -5.1 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 592 22.36 -3.6 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 18 14.77 +1.4 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 117 12.98 -5.8 BlkCorBd BHK .78 6.1 ...q 14.26 12.87 152 12.89 -8.2 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 440 10.52 -3.8 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 162 12.55 -5.8 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 133 11.60 -.9 BlkEngyRs BGR 1.32 10.0 ...q 15.50 12.32 80 13.14 -7.3 BlkEnhC&I CII 1.20 7.8 ...q 17.08 14.17 142 15.45 -5.7 BlkEEqDv BDJ .56 6.5 ...q 9.65 8.03 654 8.64 -6.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 27 12.92 -3.6 BlkFltRtInc FRA .81 5.5 ...q 14.63 13.70 234 14.58 +5.7 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 32 13.95 +.2 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 14 14.22 -1.4 BlkGlbOp BOE 1.16 10.2 ...q 13.08 9.88 169 11.41 -8.8 BlkHlthSci BME 2.40 7.0 ...q 38.00 32.81 60 34.26 -6.1 BlkIT BKT .37 6.4 ...q 6.40 5.76 127 5.84 -5.3 BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 398 5.97 -8.4 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 49 13.71 -8.1 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 118 15.02 -5.5 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 26 11.26 -6.2 BlkMDMB BZM .65 4.2 ...q 15.90 13.05 1 13.10 -3.8 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 5 13.27 -4.8 BlkMultSec BIT 1.40a 8.4 ...q 18.77 16.56 148 16.73 -7.8 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 52 13.08 -6.0 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.65 13 12.93 -5.0tBlkMunihCA MUC .64 4.9 ...q 15.19 13.10 176 13.05 -8.1 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 77 12.99 -11.1 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 94 12.52 -6.5 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 47 13.30 -8.1 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 35 12.44 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 153 12.18 -12.4tBlMunyCAQ MCA .88 6.6 ...q 15.69 13.20 194 13.27 -9.5 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 18 13.72 -7.6 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 15 13.11 -6.0 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 24 13.25 -5.4 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 57 12.08 -6.5 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 9 13.62 -5.1tBlMunyQlty MQY .96 6.9 ...q 16.10 13.83 49 13.89 -8.4 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 140 12.55 -9.1 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 79 13.40 -10.5 Blk2018 BPK .06 .4 ...q 15.10 14.71 28 14.91 +.9 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 31 15.11 +.7 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 12 14.27 -5.8 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 13 13.84 -6.5tBlkMunIIT BBF .87 6.7 ...q 15.80 13.03 14 13.03 -7.1 BlkMuIQT BYM .86 6.7 ...q 15.24 12.96 35 13.04 -8.1 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 72 12.84 -8.9 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.31 48 13.37 -7.3 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 82 21.17 -5.2 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 77 10.56 -9.4 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 15 15.13 -8.4 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 14 13.85 -6.3 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 95 8.82 -8.2tBlkMuniv2 MVT .88a 6.1 ...q 16.18 14.30 90 14.35 -7.1 BlkMunyAZ MZA .83 5.4 ...q 17.90 14.03 5 15.53 -4.0tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.25 130 13.23 -10.5 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 50 13.31 -8.3tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.90 48 13.94 -11.8 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 40 12.02 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 8 13.70 -7.0 BlkNJIT BNJ .76 5.4 ...q 16.35 13.94 13 14.03 -6.8 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 1 13.11 -10.9 BlkNYIQT BSE .69 5.6 ...q 14.00 12.33 33 12.42 -5.6 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 10 13.04 -8.8 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.90 24 12.99 -12.3 BlkRsCmdy BCX .79 9.0 ...q 10.50 7.76 343 8.76 -10.3 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 257 30.24 +13.3 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 24 12.55 -8.3 BlkU&Inf BUI 1.45 7.5 ...q 21.74 19.08 109 19.29 -10.8 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 2 15.60 -9.4 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 42 18.23 +1.3 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 160 15.84 +.8 Blackstone BX 2.70e 8.5 15 37.52 28.85 4639 31.77 -.8 BlkstnMtg BXMT 2.48 7.8 14 33.08 29.51 1055 31.73 -1.4 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 68 16.27 +2.2 BlockHR HRB .96 3.8 20 31.80 22.82 2815 25.06 -4.4 BlonderT BDR ... ... ...dd 1.29 .38 94 .74 +22.4 BlueAprn n APRN ... ... 7 10.10 1.85 2104 1.99 -50.6 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 26 12.25 +1.7 BluegVac n BXG .15p ... ... 22.47 13.00 66 21.37 +17.0 BlueLinx rs BXC ... ... 10 38.77 7.57 295 30.96 +217.2 BluerkRsd BRG 1.16 14.1 ...dd 13.77 7.02 224 8.25 -18.4tBluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.55 6 24.66 -6.5 BluerkR pfD BRGpD 1.78 8.4 ... 26.25 20.95 5 21.25 -15.7 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 32 23.19 -8.9tBdwlkPpl BWP .40 4.0 9 18.79 10.17 1298 10.09 -21.8 Boeing BA 6.84f 2.1 34 371.60 175.47 5337 321.12 +8.9 BoiseCasc BCC .28 .7 18 45.95 26.25 431 38.60 -3.3 BonanzaCE BCEI ... ... 36 101.25 23.33 133 26.65 -3.4 BootBarn BOOT ... ... 20 20.31 5.90 341 17.17 +3.4 BoozAllnH BAH .76f 2.0 20 40.25 31.06 1153 38.09 -.1 BorgWarn BWA .68 1.4 14 58.22 37.54 775 49.20 -3.7 BostBeer SAM ... ... 23 202.35 128.70 118 187.00 -2.1 BostProp BXP 3.20f 2.6 24 137.35 111.57 678 120.87 -7.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 18 24.61 -2.5 BostonSci BSX ... ... 19 29.93 24.29 8760 27.03 +9.0 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.24 317 10.57 -4.7 BovieMed BVX ... ... ...dd 4.29 1.87 636 2.92 +12.3 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.41 +2.7 Box Inc n BOX ... ... ...dd 24.50 16.26 1393 20.47 -3.1 BoydGm BYD .20 ... 21 40.44 21.30 881 31.81 -9.2 BradyCp BRC .83 2.3 24 40.25 31.70 123 36.60 -3.4 Brandyw BDN .72 4.7 17 18.69 15.21 1314 15.43 -15.2 BrasilAgro LND ... ... ... 4.55 3.21 1 3.93 +12.2 Braskem BAK .78e 2.8 ... 33.73 17.44 250 27.42 +4.4 BridgptEd BPI ... ... 28 15.85 5.71 156 6.73 -18.9 BrigStrat BGG .56 2.7 13 27.34 20.00 199 21.03 -17.1 BrightHrz BFAM ... ... 49 105.04 69.49 1652 97.86 +4.1 BrghtSch n BEDU ... ... ... 28.18 10.79 191 15.64 -16.2 Brinker EAT 1.52 4.3 11 45.81 29.50 693 35.50 -8.6 Brinks BCO .60 .9 ...cc 88.10 52.70 439 70.40 -10.5 BrMySq BMY 1.60 2.6 62 70.05 51.56 6221 62.41 +1.8 BristowGp BRS .28 2.2 ...dd 17.35 6.21 472 12.89 -4.3 BritATob s BTI 2.24e 4.0 ... 73.41 53.38 1728 55.58 -17.0 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 2271 14.82 -20.6 BroadrdgF BR 1.46 1.4 33 109.19 66.49 1066 107.34 +18.5 Brookdale BKD ... ... ...dd 15.66 6.39 2886 6.71 -30.8 BrkfdAs g s BAM .60f 1.5 13 44.33 35.70 877 38.80 -10.9 BrookBus n BBU .25 .7 ... 40.01 24.15 16 35.14 +1.8 BrkfDtla pf DTLAp 1.91 7.0 ... 31.31 23.62 28 27.28 -5.3 BrkGblInf INF 1.40 12.2 ...q 14.20 11.39 59 11.52 -10.9 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 300 40.95 -8.6 BrkRlAs n RA .20p ... ... 24.39 21.06 85 21.64 -7.4 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.08 82 30.74 -11.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.2 26 53.87 41.10 491 50.56 -1.7 BrownFA s BF/A .79 1.5 31 56.10 34.35 33 51.92 +3.9 BrownFB s BF/B ... ... ... 56.81 36.33 825 53.35 Brunswick BC .76 1.3 16 64.45 48.04 808 58.49 +5.9tBuckeye BPL 5.05 13.4 11 69.95 37.51 3445 37.72 -23.9 Buckle BKE 1.00e 4.7 11 25.11 13.50 643 21.10 -11.2 Buenavent BVN ... ... ...dd 16.53 10.87 1652 14.65 +4.0 BldBear BBW ... ... 19 11.90 7.25 115 9.15 -.5 BungeLt BG 1.84 2.5 32 83.75 63.87 839 72.61 +8.2 BurlStrs BURL ... ... 30 132.90 79.07 613 130.01 +5.7 BylineBc n BY ... ... ... 24.80 19.02 43 22.96 C -C&J Eng n CJ ... ... ... 37.86 22.99 412 24.83 -25.8tCTrkMH23 MLPC .89e 6.8 ...q 17.73 13.12 2 13.03 -14.4 CtrMillr n MLPE ... ... ... 26.92 19.84 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.03 267 18.02 -2.9 CAI Intl CAI ... ... 6 40.11 14.43 292 20.56 -27.4 CBIZ Inc CBZ ... ... 21 19.65 13.45 103 18.15 +17.5 CBL Asc CBL .80m 17.7 2 10.11 4.00 5554 4.52 -20.1 CBL pfD CBLpD 1.84 11.1 ... 24.96 16.30 147 16.60 -24.1 CBL pfE CBLpE 1.66 10.9 ... 25.08 15.06 41 15.18 -31.2 CBRE GRE IGR .60 8.4 ...q 8.05 7.17 436 7.18 -9.3 CBRE Grp CBRE ... ... 18 48.39 32.30 2164 46.68 +7.8 CBS A CBS/A .72f 1.4 15 71.07 49.33 12 53.04 -11.3 CBS B CBS .72 1.4 12 70.10 49.24 4259 52.35 -11.3 CCA Inds CAW ... ... 14 3.81 2.90 7 3.00 -4.8 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 4438 37.50 -11.8 CGG rs CGG ... ... ... 7.67 1.88 75 1.96 -56.2 CGI g GIB ... ... ... 59.89 46.40 210 56.82 +4.6 CIT Grp CIT .64 1.2 49 56.14 42.20 828 51.42 +4.4 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.35 9.60 0 10.72 +5.3 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 3162 44.75 -5.4 CNA Fn CNA 1.20a 2.4 15 55.62 43.03 184 49.15 -7.4 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 2131 12.22 -8.8 CNO Fincl CNO .36 1.7 14 26.47 19.37 1127 21.69 -12.2 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 116 147.46 +2.7 CNX Midst CNXM 1.25 6.9 11 23.78 15.25 134 18.18 +8.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3138 15.47 +5.7 ConslCoal n CCR ... ... ... 16.65 13.15 14 14.15 -9.6 CONSOL n CEIX ... ... ... 41.89 19.51 329 27.45 -30.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 24 14.51 +26.2 CPI Aero CVU ... ... 14 10.05 5.55 17 9.30 +3.9 CRH Med CRHM ... ... ... 9.25 1.46 103 2.55 -3.8 CRH CRH .72e 2.2 ... 39.32 32.47 632 33.27 -7.8 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 14 17.44 -.9 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 4994 41.33 +38.1 CSS Inds CSS .80 4.6 73 30.29 17.30 76 17.53 -37.0 CTS CTS .16 .6 22 28.75 19.30 93 26.80 +4.1 CURO Gp n CURO ... ... ... 17.97 13.50 83 17.18 +22.0 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 257 30.24 -18.8 CVR Ptrs UAN .71e 21.4 ...dd 5.08 2.58 79 3.32 +1.2 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 318 12.95 -21.8tCVS Health CVS 2.00 3.3 11 84.00 60.78 7843 60.60 -16.4tCWA Inco n CWAI ... ... ... 26.93 24.69 24.64 -3.6 CYS Invest CYS .88 13.3 6 8.98 6.25 1989 6.61 -17.7 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 2 24.76 -1.0 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 18 24.17 -2.5 CabGS t34 GYB .83 3.6 ... 23.75 21.96 7 23.00 CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 24 13.59 -7.9tCabAT&T34 GYC .83 3.7 ... 24.90 22.01 4 22.40 -.7 CableOne n CABO 7.00 1.0 37 788.00 624.92 21 684.84 -2.6 Cabot CBT 1.26 2.3 16 68.63 50.21 285 54.93 -10.8 CabotO&G COG .24f 1.0 45 29.57 21.40 6637 23.79 -16.8 CACI CACI ... ... 14 159.40 112.10 277 148.95 +12.5 Cactus n WHD ... ... ... 27.96 19.18 147 26.39 +30.3 CadencB n CADE .13 .5 ... 29.30 20.00 311 26.70 -1.5 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 5 7.10 -3.9 Caleres CAL .28 .8 17 34.34 22.39 282 33.35 -.4 CalifRes rs CRC ... ... ...dd 25.06 6.47 2320 16.24 -16.5 CalifWtr CWT .75f 2.0 26 46.15 32.75 305 36.80 -18.9 Calix CALX ... ... ...dd 7.38 4.65 131 6.75 +13.4sCallGolf ELY .04 .2 35 16.67 10.93 841 16.38 +17.6 CallonPet CPE ... ... 27 13.92 9.34 2719 12.03 -1.0 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 10 50.52 -1.5 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .62 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 154 52.05 +8.4 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 6 37.24 -3.0 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 3 25.97 -1.5 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 26 25.88 +1.1 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 6 27.00 -1.4 CambGlAss GAA .55e 2.0 ... 28.60 25.29 8 27.43 -.2 CambrEmS EYLD ... ... ... 38.25 28.65 4 35.95 +3.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 151 25.07 -2.9 CambTail n TAIL ... ... ... 25.57 21.44 20 22.45 -.6 CamValMom VAMO ... ... ...q 28.07 22.55 10 24.67 -1.1 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 561 82.30 -10.6 Cameco g CCJ .40 ... ... 11.91 7.68 1517 9.05 -2.0 CampSp CPB 1.40 3.3 14 59.14 40.99 2627 42.69 -11.3 CampWrl n CWH .54 1.7 ... 47.62 26.30 2409 30.85 -31.0 Can-Fite CANF ... ... 6 2.75 1.24 51 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.50 506 34.00 +7.7 CIBC g CM 5.32f ... 10 100.01 77.20 676 87.65 -10.0 CdnNR gs CNI 1.33 ... ... 85.73 70.59 2296 71.67 -13.1 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3685 30.66 -14.2 CP Rwy g CP 1.87 ... ... 188.80 144.77 468 173.95 -4.8 CannaeHl n CNNE ... ... ...dd 19.58 16.16 526 18.73 +10.0 Canon CAJ ... ... ... 40.67 30.79 346 35.90 -4.0 CantelMed CMD .14e .1 70 123.60 69.21 419 108.22 +5.2 CapOne COF 1.60 1.7 27 106.50 76.05 2037 93.62 -6.0 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 28 25.95 -.9 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 15 26.57 -.9 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 21 26.59 -1.6 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 30 25.19 -.5 CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.00 -3.4 CapOne pfG COFpG ... ... ... 25.55 22.95 45 24.70 -1.3 CapSenL CSU ... ... ...dd 16.72 10.35 355 10.83 -19.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 785 8.62 -.3 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.61 19 25.17 -.7 CarboCer CRR ... ... ...dd 13.11 5.83 498 7.52 -26.1 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 2606 61.22 -.1 Care.com CRCM ... ... ...cc 20.88 11.26 319 16.78 -7.0 Carlisle CSL 1.48 1.4 18 119.21 92.09 516 103.34 -9.1 CarMax KMX ... ... 16 77.64 54.29 3135 59.75 -6.8 Carnival CCL 1.80 2.7 17 72.70 57.39 4173 65.73 -1.0 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 345 65.60 -1.0 CarpTech CRS .72 1.7 34 54.61 34.24 497 43.36 -15.0 CarrSrv CSV .30f 1.1 24 28.96 23.15 65 27.49 +6.9 Cars.cm CARS ... ... ... 32.28 20.94 1439 28.00 -2.9 Carters CRI 1.80f 1.7 17 129.00 79.76 717 104.08 -11.4 Carvana A n CVNA ... ... ... 24.89 8.14 797 22.27 +16.5 CastleBr ROX ... ... ...dd 2.22 .98 158 1.20 -1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 151 3.45 -8.0 Catalent CTLT ... ... 68 47.87 27.48 951 39.69 -3.4 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 300 12.48 -5.0 Caterpillar CAT 3.12 2.1 26 173.19 91.00 4914 146.99 -6.7 CatoCp CATO 1.32 9.0 16 23.30 10.76 459 14.69 -7.7 CedarF FUN 3.56 5.6 17 72.56 59.66 58 64.00 -1.5 CedarRlty CDR .20 5.3 9 6.29 3.62 649 3.76 -38.2tCedarR pfB CDRpB 1.81 7.9 ... 26.06 23.43 2 23.02 -8.9tCedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.88 10 20.75 -17.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8tCel-Sci rs CVM ... ... ... 3.93 1.43 251 1.38 -27.0 Celadon CGI .08 2.1 19 8.53 1.30 355 3.80 -40.6 Celanese CE 1.84 1.9 13 114.00 83.34 1034 98.75 -7.8 Celestic g CLS ... ... 8 14.74 9.79 618 10.36 -1.1 Cellcom CEL ... ... 8 10.66 6.87 25 7.08 -30.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 6 12.21 -1.5 Cemex CX .29t ... ... 10.37 6.45 11013 6.82 -9.1 Cemig pf CIG .08e 3.1 ... 3.29 1.89 1853 2.54 +23.3 Cemig CIG/C .08e 3.6 ... 3.75 1.81 0 2.22 +19.9 CenovusE CVE .20 ... 6 11.52 6.76 3718 8.19 -10.3 Centene s CNC ... ... 19 112.42 69.20 1013 101.14 +.3 CC MLPInf CEN 1.25 15.1 ...q 12.93 8.12 268 8.27 -17.0 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 6439 27.09 -4.5 CentElBr B EBR/B ... ... ... 9.06 4.60 45 7.57 +11.5 CentElecBr EBR ... ... ... 7.86 3.49 130 6.64 +16.5 CnEurRusT CEE .56e 2.2 ...q 28.32 20.75 33 25.10 +2.9 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 186 28.14 -5.7 CentSecur CET 1.78e .8 ...q 29.00 23.69 22 26.63 -2.8 CentrusEn LEU ... ... ...dd 6.45 3.30 1 3.64 -9.2 CentCmtys CCS ... ... 15 36.00 21.90 108 29.90 -3.9 CntryLink CTL 2.16 13.4 7 27.61 13.16 14473 16.13 -3.3 Cervecer CCU .35e 1.2 ... 30.35 25.03 281 28.22 -4.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 67 8.85 -1.7 ChRvLab CRL ... ... 21 119.05 86.44 427 107.27 -2.0 ChaseCorp CCF .80f .7 26 129.55 83.35 30 112.55 -6.6 ChathLTr CLDT 1.32 7.0 26 23.91 17.90 293 18.93 -16.8 CheetahM CMCM ... ... ... 18.18 7.54 3223 12.25 +1.4 Chegg CHGG ... ... ...dd 23.22 8.04 1632 21.41 +31.2 Chemed CHE 1.12 .4 47 285.79 178.44 122 276.39 +13.7 Chemours n CC .68f 1.5 12 58.08 34.70 3684 46.62 -6.9 CheniereEn LNG ... ... ...dd 60.22 40.36 1907 53.06 -1.4 ChenEnLP CQP 2.00f 7.1 ...dd 33.47 26.41 289 28.21 -4.8 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 180 27.58 -.4 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 160 17.72 -1.5 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 31 25.23 -2.2 ChesEng CHK ... ... 5 6.59 2.53 37918 2.95 -25.5 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 7 48.57 -2.3 ChesGranW CHKR .32e 25.2 1 2.85 1.20 142 1.25 -32.4 ChespkLdg CHSP 1.60 6.0 28 29.36 22.55 368 26.69 -1.5 ChespkUtil CPK 1.30 1.9 19 86.35 66.35 238 68.40 -12.9 Chevron CVX 4.48f 3.9 51 133.88 102.55 5245 114.66 -8.4 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 1584 15.13 -6.3 ChiRivet CVR .84f 2.7 18 41.90 26.50 1 30.88 -2.9 Chicos CHS .33 3.7 13 14.43 6.96 1700 9.01 +2.2 Chimera rs CIM 2.00 11.3 8 20.90 15.77 1636 17.66 -4.4 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 13 25.17 -2.5 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 26 25.26 -2.1 ChiCBlood CO ... ... 35 14.95 6.17 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 62 8.28 -10.7 ChinaEAir CEA ... ... ... 45.33 24.44 26 37.01 +2.4 ChinaFd CHN .55e 2.5 ...q 24.76 16.60 18 22.05 +1.8 ChinaGreen CGA .10e 7.9 2 2.11 1.19 28 1.26 +1.6tChinaLife s LFC .14e 1.0 ... 17.85 13.84 702 13.83 -11.4 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 1197 45.75 -9.5 ChiNBorun BORN ... ... 3 1.74 1.12 22 1.40 +11.5 ChOnlEd n COE ... ... ... 22.36 9.25 14 10.54 -15.7 ChinaPet SNP 3.73e 4.3 ... 89.68 69.60 211 86.18 +17.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 159 .33 +84.7 ChinRap n XRF ... ... ... 12.86 4.40 70 4.73 -17.3 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 58 53.60 +3.4 ChinaTel CHA 1.21e 2.9 ... 53.78 41.28 98 42.45 -10.6 ChinaUni CHU ... ... ... 16.55 11.87 696 12.51 -7.5 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 97 21.45 -10.6 ChinZenix ZX ... ... ...dd 2.31 .86 69 1.06 -12.9 Chipotle CMG ... ... ...cc 499.00 247.52 599 322.96 +11.7 ChoiceHtls CHH .86 1.1 40 85.35 59.60 144 80.30 +3.5 ChrisBnk CBK ... ... ...dd 1.55 .95 201 1.01 -20.5 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1622 136.70 -6.5sChungTel CHT 1.29e 3.4 ... 38.17 33.00 113 38.15 +7.6 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1628 48.16 -4.0 CienaCorp CIEN ... ... ...dd 27.98 19.40 3866 25.85 +23.5 Cigna CI .04 ... 16 227.13 146.70 3672 165.54 -18.5 Cimarex XEC .64f .7 20 130.16 89.49 866 93.63 -23.3 CincB pfB CBBpB 3.38 7.0 ... 52.37 48.15 3 48.54 -4.8 CinciBell rs CBB ... ... 60 22.20 13.30 311 13.75 -34.1 Cinemark CNK 1.28f 3.4 17 44.74 32.03 986 37.88 +8.8 CinerRes CINR 2.27 8.3 14 29.75 22.61 3 27.17 +8.2 Circor CIR .15 .4 25 68.76 40.58 121 41.45 -14.9 Cision CISN ... ... 61 13.68 9.90 406 11.64 -1.9 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 31.19 +17.8 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 28.62 +7.8 Citi GBP n DGBP ... ... ... 21.62 19.08 0 19.59 -8.1 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.11 +5.6 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.33 -11.4 Citi AUD n DAUD ... ... ... 23.19 18.62 0 22.91 +14.6 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 18.57 -18.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 32.09 +9.8 Citi CHF n DCHF ... ... ... 23.58 19.08 21.69 -8.0 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 493 27.07 -1.5 CgpVelLCrd UWT ... ... ... 32.96 10.01 2269 30.11 +22.8 CgpVelICrd DWT ... ... ... 44.68 9.74 6017 10.27 -26.9 Citigroup C 1.28 1.9 13 80.70 57.55 20607 68.28 -8.2 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 36 25.37 -.4 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 103 28.60 -.9 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 82 28.13 -1.4 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 44 26.36 -2.1 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 31 26.40 -.6 CitizFincl CFG .52 1.3 18 48.23 31.51 5002 41.59 -.9 CitizInc CIA ... ... ...cc 8.87 5.86 77 7.19 -2.2 CityOffce g CIO .94 ... 44 13.93 10.03 274 11.38 -12.5tCityOff pfA CIOpA 1.66 7.2 ... 26.47 23.35 6 23.05 -8.5 Civeo CVEO ... ... ...dd 4.17 1.57 936 3.67 +34.4 CivitasSolu CIVI ... ... 28 19.90 11.15 106 15.00 -12.3 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.4 ...q 17.55 14.85 0 15.16 -9.0 CleanHarb CLH ... ... ...cc 61.62 46.62 255 48.51 -10.5 ClearChan CCO ... ... ...dd 6.25 3.35 99 4.95 +7.6tClrBrEnTR CTR 1.35e 13.8 ...q 13.90 9.71 162 9.76 -16.0 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.37 -.1tClrbrgMLP CBA .80m 12.0 ...q 10.05 6.65 208 6.64 -19.8 ClearEnFd CEM 1.76f 14.0 ...q 17.36 12.10 404 12.59 -17.6tClrbEOpFd EMO 1.47e 15.1 ...q 13.87 9.75 95 9.71 -17.7 ClearwPpr CLW ... ... 18 57.40 33.80 95 37.80 -16.7 ClevCliffs CLF ... ... 5 9.15 5.56 11063 6.69 -7.2 ClipRlty n CLPR .38 ... ... 13.37 7.64 21 7.90 -20.9 Clorox CLX 3.84f 3.0 21 150.40 123.64 746 126.38 -15.0 CloudPeak CLD ... ... ...dd 5.70 2.78 770 3.14 -29.4 Cloudera n CLDR ... ... ... 23.35 14.50 2443 21.25 +28.6tCloughGA GLV 1.44 11.6 ...q 14.39 12.53 24 12.43 -6.8 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.30 44 13.22 -1.1 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.14 141 10.70 -1.7tCCFemsa KOF 1.75e 2.7 ... 91.85 63.94 149 64.79 -6.9 CocaCola KO 1.56f 3.6 79 48.62 42.19 11626 42.89 -6.5 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 1691 40.55 +1.8 Coeur CDE ... ... 98 10.24 6.71 2653 7.81 +4.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 1 10.28 +28.2 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 78 12.31 -7.5 CohStGlbI INB 1.12 12.3 ...q 10.44 9.07 97 9.10 -7.9 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 103 40.75 -13.8 CohStInfra UTF 1.60 7.6 ...q 24.61 20.88 237 21.14 -11.9 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 72 25.47 -2.3 C&SIncEgy MIE 1.32 14.7 ...q 11.60 8.87 110 8.97 -12.5 CohStQIR RQI .96 8.3 ...q 13.19 10.55 259 11.50 -9.1 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 169 18.16 -14.6tCohStSelPf PSF 2.06 8.0 ...q 29.16 25.58 28 25.72 -8.9 CohenStTR RFI .96 8.2 ...q 13.03 11.50 78 11.64 -8.8 Colfax CFX ... ... 24 43.29 30.74 737 31.04 -21.7 ColgPalm CL 1.68f 2.4 24 77.91 67.86 3735 69.28 -8.2 ColNthSC n CLNC ... ... ... 21.20 18.16 600 18.95 -7.7 ColNrthS n CLNS ... ... ... 14.74 5.28 10490 5.62 -50.7 ColNrth pfB CLNSpB 2.06 8.4 ... 25.76 22.26 15 24.67 -3.0 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 17 24.92 -2.5 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 35 25.17 -5.3 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 4 23.58 -6.3 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 36 22.90 -6.8 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 22 22.82 -9.4 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 10 22.72 -9.2 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.11 -3.5 Col SusInt n ESGN ... ... ... 32.31 27.17 29.05 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.07 -1.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.00 3 19.66 +6.7 ColEmxChi XCEM ... ... ...q 30.22 25.00 3 28.10 +1.6 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 1 16.20 +2.0 Col EMCns ECON .10e .4 ...q 29.87 24.80 57 26.27 -6.6 Col IndiaC INCO .03e .1 ...q 51.06 38.46 6 45.76 -7.8 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 10 13.98 -11.9 Col IndSC SCIN .17e .9 ...q 25.98 17.79 2 19.60 -16.3 ColumbPT CXP .80 4.0 12 23.31 19.55 941 20.07 -12.5 ColSelTec STK .92a 4.2 ...q 24.58 20.09 162 21.90 -1.6 Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.00 -10.9 Comerica CMA 1.20f 1.3 20 102.66 64.04 1937 94.43 +8.8 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 149 40.05 -8.2 ComndSec MOC ... ... ...dd 3.43 2.41 4 3.16 +2.9 CmclMtls CMC .48 2.4 41 26.72 17.05 2799 20.05 -6.0 CmtyBkSy CBU 1.36 2.6 16 58.80 48.89 160 52.72 -1.9 CmtyHlt CYH ... ... ...dd 10.51 3.85 1697 4.05 -4.9 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 114 25.19 -10.4 CBD-Pao CBD .08e .4 ... 25.90 18.26 509 19.80 -16.0 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.95 163 16.40 -3.2 ComDivH pf CODIpA 1.81 8.0 ... 25.75 22.45 14 22.64 -8.2 CompssMn CMP 2.88 4.9 21 76.65 56.50 425 59.35 -17.9 Compx CIX .20 1.6 13 16.63 12.30 7 12.90 -3.0 ComstkM rs LODE ... ... ... 1.34 .21 1212 .23 -41.0 ComstkRs rs CRK ... ... ...dd 10.72 4.01 573 7.55 -10.8 ConAgra CAG .85 2.3 16 41.04 32.16 2510 36.30 -3.6 ConchoRes CXO ... ... 24 162.91 106.73 2094 157.00 +4.5 ConcdMed CCM ... ... 30 4.76 2.46 2 2.96 -11.1 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 12 10.19 +2.4 Conduent n CNDT ... ... ... 20.32 14.95 1191 18.74 +16.0 ConocoPhil COP 1.14f 1.9 47 61.31 42.27 9083 59.14 +7.7 ConEd ED 2.86f 3.7 16 89.70 73.73 1970 77.62 -8.6 CnsTom CTO .20f .3 8 67.97 50.51 10 62.52 -1.5 ConstellA STZ 2.08 1.0 24 231.83 160.53 1839 218.47 -4.4 ConstellB STZ/B 1.12 .5 26 230.01 162.28 219.21 -3.6 Constellm CSTM ... ... ... 14.10 5.35 1052 10.65 -4.5 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.23 -1.7 ContainStr TCS ... ... 10 6.37 3.53 117 5.57 +17.5 Contango MCF ... ... ...dd 8.19 2.22 384 3.51 -25.5 ContlBldg CBPX ... ... 20 31.00 21.00 221 27.85 -1.1 ContMatls CUO ... ... 23 25.50 16.80 19.75 +3.9sContlRescs CLR ... ... ...cc 59.47 29.08 2948 57.26 +8.1 Cnvrgys CVG .40 1.8 15 26.66 20.60 488 22.32 -5.0 CooperCo COO .06 ... 25 260.26 194.29 543 225.09 +3.3 CooperTire CTB .42 1.4 16 44.50 28.20 789 29.00 -18.0 CooperStd CPS ... ... 13 135.00 95.33 126 122.14 -.3 CopaHold CPA 3.48f 2.7 15 141.34 107.90 172 127.42 -5.0 Copel ELP .26e 3.3 ... 10.44 6.70 471 7.95 +4.2 CoreLabs CLB 2.20 2.1 58 121.39 86.55 329 105.14 -4.0 CoreMold CMT .05 ... 10 24.50 16.38 38 16.64 -23.3tCorecivic CXW 1.72f 8.9 11 35.10 19.06 1294 19.41 -13.7 CoreLogic CLGX ... ... 21 49.30 38.49 423 45.01 -2.6 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 8 24.98 -3.0 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 82 37.29 -2.4 CoreSite COR 3.92 3.9 37 120.85 88.85 340 100.62 -11.7 Corindus n CVRS ... ... ...dd 2.25 .66 830 1.41 +39.6tCorMedix CRMD ... ... ...dd 1.64 .19 900 .19 -62.5 CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 207 14.99 -1.9 CrnrstnStr CLM 3.40 22.4 ...q 17.21 13.10 345 15.16 -2.0 Corning GLW .72f 2.6 17 35.10 26.32 6365 27.74 -13.3 CpBT JCP JBN 1.75 14.3 ... 17.13 9.92 1 12.20 -2.9 CorpCapT n CCT .40p ... ... 19.00 14.43 1016 17.19 +7.6tCorpOffP OFC 1.10 4.4 13 36.03 24.77 3105 25.10 -14.0 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 1 30.72 -6.1 CortsJCP97 KTP 1.91 13.8 ... 18.95 11.06 9 13.84 -3.0 CortsJCP JBR 1.75 14.6 ... 17.05 9.82 3 12.01 -3.9 CortsPE KTH 2.00 6.5 ... 34.27 30.26 30.85 -4.6 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 706 10.48 +8.0 Costamre CMRE .40 6.5 ... 8.18 5.45 450 6.18 +7.1 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 1 23.83 -4.8 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 5 24.82 -2.5 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 1 25.54 -1.1 Cotiviti n COTV ... ... ... 45.97 30.84 274 33.95 +5.4 Cott Cp COT .24 1.6 ...cc 17.78 11.94 823 14.56 -12.6 Coty COTY .50 2.7 ... 21.68 14.24 4400 18.29 -8.0 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 19 25.99 -1.6 CousPrp CUZ .26f 3.1 13 9.63 7.81 2914 8.49 -8.2 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 600 14.50 -14.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 164 91.44 +2.5 CrwfdA CRD/A .28 3.6 56 9.95 6.78 65 7.80 -8.2tCrwfdB CRD/B .20 2.5 57 12.40 8.12 43 7.97 -17.2 Credicp BAP 8.57e 3.9 ... 237.99 150.71 304 221.68 +6.9 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.30 -7.3 CS FILgCG FLGE ... ... ...q 264.50 154.83 19 224.69 -1.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.17 257 3.20 -3.3 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 4 25.40 -17.0 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 39.15 25.46 1 38.73 +10.0 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 1 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 2521 16.55 -7.3 CrSuiHiY DHY .29 10.8 ...q 2.91 2.63 200 2.66 -6.3 CrescPtE g CPG .12 1.7 39 11.40 6.40 1208 7.05 -7.5 CrestEq rs CEQP 2.40 9.2 ...dd 29.25 20.00 135 26.00 +.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 51 20.56 -13.4 CrosTim CRT 1.02e 7.0 14 16.60 14.09 7 14.50 -1.3 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 2260 110.67 -.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 6 1130.97 -.1 CrownHold CCK ... ... 19 62.27 48.27 1465 50.12 -10.9 Cryolife CRY .12 .6 47 24.00 14.03 108 19.75 +3.1 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 45

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1516 27.79 -3.9 Cubic CUB .27 .4 ...dd 66.20 39.58 142 62.90 +6.7 CullenFr CFR 2.28 2.2 19 111.10 81.09 431 103.26 +9.1 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 24.95 -.7 Culp Inc CULP .36f 1.2 15 34.05 26.15 10 30.65 -8.5 Cummins CMI 4.32 2.7 44 194.18 143.83 1677 158.75 -10.1 CurEuro FXE ... ... ...q 120.65 102.55 324 119.22 +3.1 CurAstla FXA .62 .8 ...q 81.36 73.37 12 76.77 -1.6 CurBrit FXB ... ... ...q 139.08 120.57 13 137.45 +4.8 CurrCda FXC .03e ... ...q 81.49 71.70 75 76.53 -2.5 CurrChina FXCH ... ... ... 78.35 70.74 0 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 269 90.87 +6.7 CurSwed FXS ... ... ...q 121.32 106.08 0 115.10 -.9 CurSwiss FXF ... ... ...q 102.27 94.12 9 99.37 +2.6 CurShSinga FXSG ... ... ...q 75.87 69.68 74.95 +2.2 CurtisWrt CW .60 .4 28 140.07 82.77 122 134.47 +10.4 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.67 -16.5 CushTRet rs SRV 1.08 10.5 ...q 14.50 10.00 59 10.25 -14.2 CushngRen SZC 1.64 10.3 ...q 21.30 15.80 60 15.85 -21.9 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 4 8.77 -6.3 CustomBcp CUBI ... ... 10 33.85 24.75 149 29.11 +12.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.39 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.66 CustBc pfE CUBIpE ... ... ... 27.21 25.35 4 26.46 -.3 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.55 -2.5 CynergT n CTEK ... ... ... 5.45 2.70 47 5.05 +24.7 CypressEn CELP .84 14.7 32 9.27 5.50 17 5.70 -5.0D -DCP Mid DCP 3.12 9.1 49 42.79 29.70 625 34.44 -5.2 DCT IndlTr DCT 1.44f 2.6 27 61.53 47.85 401 55.93 -4.8 DDR Corp DDR .76 10.8 18 13.00 6.76 5549 7.04 -21.4 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 4 23.27 -7.4 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.35 17 22.55 -12.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 13 24.12 -8.4 DGSE DGSE ... ... ...dd 1.74 .75 52 .83 -10.8 DHI Grp DHX ... ... 5 4.70 1.50 283 1.75 -7.9 DHT Hldgs DHT .20e 5.5 28 4.95 3.27 684 3.64 +1.4 DNP Selct DNP .78 7.5 ...q 11.57 9.71 353 10.34 -4.3 DR Horton DHI .50 1.1 17 53.32 31.98 3396 43.77 -14.3 Drdgold DRD .03e 1.0 ... 5.23 2.65 25 2.87 -12.0 DST Sys s DST .72 .9 26 84.48 50.22 967 83.25 +34.1 DSW Inc DSW 1.00f 4.5 16 22.72 15.14 1466 22.08 +3.1 DTE DTE 3.53f 3.4 19 116.74 97.66 707 103.81 -5.2 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 7 24.42 -2.7 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 11 24.59 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 33 24.09 -6.3 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 15 26.26 -1.9 DTE En un DTV ... ... ... 58.42 48.68 9 52.45 -2.8 DTF TxF DTF .84 6.3 ...q 15.26 13.05 39 13.27 -5.6 DXC Tch n DXC .72 .7 ... 107.85 67.76 1751 101.97 +7.4 DanaInc DAN .24 1.0 13 35.27 17.53 1455 25.19 -21.3 Danaher DHR .64f .7 24 104.82 78.97 2062 97.25 +4.8 Danaos DAC ... ... 1 3.20 1.25 34 1.25 -13.8 DaqoNEn DQ ... ... 5 72.50 18.01 294 47.52 -20.1 Darden DRI 2.52 3.0 18 100.11 76.27 1430 84.22 -12.3 DarlingIng DAR ... ... 22 19.50 14.15 676 17.08 -5.8 DaVita Inc DVA ... ... 16 80.71 52.51 1146 65.34 -9.6 Daxor DXR .15 1.6 ... 21.66 3.40 327 9.55 +108.8 DeanFoods DF .36 4.3 11 20.10 8.18 1527 8.45 -26.9 DeckrsOut DECK ... ... ...cc 98.92 55.30 651 91.29 +13.8 Deere DE 2.40 1.6 35 175.26 107.04 2687 152.16 -2.8 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 88 11.47 -5.4 DelaCO VCF .72 5.1 ...q 16.50 14.13 5 14.25 -8.2 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 26 10.49 -2.3 DelaNatl VFL .72 5.7 ...q 13.94 12.53 5 12.58 -5.1 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 19 12.63 -6.2 DelekLogis DKL 2.90f 10.5 13 35.54 26.60 77 27.75 -12.5sDelek DK .60 1.5 29 40.35 20.65 1448 40.20 +15.1 DellTch n DVMT ... ... ...dd 92.40 60.77 1198 73.68 -9.4 DelphiTc n DLPH .68p 1.4 75 60.39 45.66 351 47.34 -9.8 DeltaAir DAL 1.22 2.2 11 60.50 43.81 6675 54.26 -3.1 DeltaAprl DLA ... ... ...cc 23.47 16.95 26 18.24 -9.7 Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.28 -1.8 Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 52.52 -2.8 Dlt SP600 n DMRS ... ... ... 57.48 47.73 2 52.77 -2.8 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.37 -1.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 393 72.87 -5.2sDenburyR DNR ... ... ...dd 2.84 .92 12066 2.64 +19.5 DenisnM g DNN ... ... ...dd .66 .38 294 .45 -18.7 Despg.cm n DESP ... ... ... 36.56 22.73 142 31.93 +16.2 DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.73 6659 13.77 -27.6 DBDogs22 DOD ... ... ... 30.43 18.53 4 21.61 -15.4 DBWMTR WMW ... ... ... 32.46 25.88 29.05 -3.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.84 37 25.58 +.5 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 57 26.02 -.4 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.97 -21.8 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.57 -4.8 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 8 2.78 -2.8 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.23 -2.8 DBGoldDL DGP ... ... ...q 29.42 21.65 22 26.42 +5.7 DBGoldDS DZZ ... ... ...q 6.32 4.88 58 5.07 -5.4 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 32 8.78 -.8 Deut Muni KTF .84 7.5 ...q 13.72 11.08 54 11.14 -6.4 Deut StInc KST .66a 5.4 ...q 12.66 12.08 3 12.25 -1.5 Deut StMu KSM .84 7.7 ...q 13.11 10.81 17 10.93 -7.2 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 6 24.00 -.4 DBXEafeEq DBEF .95e 3.2 ...q 33.05 28.89 4053 29.98 -5.7 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.22 +10.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 21 26.26 -7.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 1558 49.32 -2.2 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3 DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.09 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.12 27 31.32 -2.3 DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.82 -.1 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 455 40.95 -7.1 DbXDvxEU DEEF ... ... ...q 31.76 25.68 14 29.23 -2.6 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 21.10 -4.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.96 -2.5 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 25.89 -3.2 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 23.62 -4.5 DbxNikk400 JPN ... ... ...q 31.67 24.97 17 28.92 -1.4 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.94 20 26.16 -3.7 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 1 25.09 -.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.13 -1.2tDBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.69 1 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 9 34.59 -.7 DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 38.06 +2.0 DBXMexHd DBMX 4.12e 14.7 ...q 21.63 18.78 19.03 -3.6 DBXSKorH DBKO .03p ... ...q 32.94 25.85 2 30.98 -1.3 DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 24.93 8 26.48 -4.7 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 1 29.32 +3.2 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 966 26.81 -5.7tDBXUKHdg DBUK .89e 4.5 ...q 22.22 20.16 0 19.98 -8.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1270 30.68 -1.1 DevonE DVN .24 .8 20 45.16 28.80 6044 31.71 -23.4 ElevWat n WTRX ... ... ... 33.44 27.70 0 30.20 -4.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 357 133.02 -8.9 DiamOffsh DO .50 3.4 23 20.41 10.06 1614 14.70 -20.9 DiamRk DRH .50 4.9 14 12.11 9.87 2155 10.16 -10.0 DianaShip DSX ... ... ...dd 6.20 3.07 270 3.52 -13.5 DianaS pfB DSXpB 2.22 9.2 ... 25.12 20.75 5 24.16 -2.6tDianaSh20 DSXN 2.13 8.5 ... 26.18 23.72 83 25.05 -2.4 DicksSptg DKS .90f 2.6 11 52.31 23.88 2958 34.17 +18.9 Diebold DBD .40 2.7 16 30.70 12.90 1038 14.55 -11.0 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 1055 102.71 -9.8 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 18 24.94 -2.2 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 25.96 11 26.50 -.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 27 23.86 -4.9 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 6 26.70 -2.9 Dillards DDS .40 .5 10 88.51 45.51 645 76.50 +27.4 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 15 25.61 -1.0 DineEquity DIN 2.52m 3.9 5 79.66 36.71 279 65.01 +28.1 DiploPhm DPLO ... ... 50 27.78 14.00 729 20.52 +2.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 8.12 -14.8 DirBrCm n COM ... ... ... 25.28 23.23 2 24.15 -1.6 DirChInt n CWEB ... ... ... 69.08 41.71 173 53.72 +5.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 24.26 -7.6 DirxAero n DFEN ... ... ... 58.00 25.75 172 48.96 +10.0 DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 29.17 -15.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.33 -9.7 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 23.58 -14.4 DirxInds n DUSL ... ... ... 44.53 25.88 8 32.20 -12.4 DirxMex n MEXX ... ... ... 33.36 18.90 1 21.51 +4.5 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 26.59 -13.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 48 18.31 -20.4 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2863 12.14 -26.4 DxGBull rs NUGT ... ... ...q 46.48 21.25 7167 24.72 -22.0 DrGMBll rs JNUG .09e .6 ...q 30.40 11.34 11156 13.97 -21.3 DirSPX Br SPDN ... ... ... 35.11 17.25 79 31.04 +1.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1458 53.48 +4.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 8439 30.50 +1.8 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 5 28.86 +2.2 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 3 35.96 -.1 DxChiABear CHAD ... ... ...q 41.27 27.67 8 31.05 -.3 DrxNGBear rs GASX ... ... ...q 47.19 18.20 18 29.34 +25.0 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1739 13.07 +10.2 DrxRBkBull DPST ... ... ...q 95.94 43.51 66 71.70 -1.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 5629 25.72 +8.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 46.68 -5.8 DxEuFnBl EUFL ... ... ... 65.95 34.04 0 43.48 -8.5 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 50.77 -.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 19.48 +3.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 36 43.50 +.7 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 35.92 +1.1 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 15 32.64 +1.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 98 54.67 +8.3 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 38 34.13 -10.4 DrxEMBll rs EDC ... ... ...q 168.70 69.91 254 122.10 -2.9tDir MLPHi ZMLP 1.60m 11.6 ...q 19.06 13.67 26 13.76 -14.0 DxLatBll s LBJ ... ... ...q 49.13 20.00 8 36.93 +14.3 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.80 +2.2 DxBrzBull s BRZU ... ... ...q 65.25 20.38 471 46.49 +15.4 DxBiotBll rs LABU ... ... ...q 116.54 41.03 2547 78.00 +.2 DxIndiBll rs INDL ... ... ...q 120.64 68.61 58 79.32 -22.3 DxNGBll rs GASL ... ... ...q 38.68 14.60 292 16.79 -33.9 DrDevMBr DPK ... ... ...q 20.18 10.08 3 12.80 +3.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1206 22.46 -26.0 DxREBear DRV ... ... ...q 15.62 9.81 55 14.13 +35.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 3 20.77 +4.3 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 18 71.52 -7.3 DxEnBear ERY ... ... ...q 15.52 6.97 1188 10.19 +13.3 DxEMBear EDZ ... ... ...q 18.18 6.67 2155 8.15 -10.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 9 53.26 -14.5 DxSCBear rs TZA ... ... ...q 19.56 10.28 11788 12.21 -.5 DxFnBr rs FAZ ... ... ...q 20.71 9.71 4654 11.83 +1.2 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 27 63.58 -31.1 Dx30TBear TMV ... ... ...q 22.46 17.07 1382 19.91 +12.9 DxFnBull s FAS ... ... ...q 82.80 41.32 2365 61.42 -10.2 DxBiotBear LABD ... ... ...q 12.08 2.71 10854 3.72 -19.3 DrxTcBr rs TECS ... ... ...q 13.57 4.73 2114 6.14 -11.0 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 17 40.08 -3.4 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 20 13.96 +3.7 DxChiBear s YANG ... ... ...q 13.03 3.63 2343 4.96 -16.4 Drx300Chin CHAU ... ... ...q 37.53 17.73 130 28.62 -3.6 DxHcrBll s CURE ... ... ...q 63.45 32.79 303 41.50 -10.9 DxTcBull s TECL ... ... ...q 149.65 63.23 495 110.47 -1.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 13 30.82 -14.5 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1542 153.26 +11.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 612 19.08 -13.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 7 14.94 +6.2 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 40.94 -6.7 DxMCBull s MIDU ... ... ...q 53.91 33.40 87 41.82 -9.9 DrxREBull s DRN ... ... ...q 24.73 14.68 273 15.82 -30.7 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1162 33.57 -1.3 DirxDMBull DZK ... ... ...q 100.54 53.47 2 73.75 -10.5 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 4325 65.55 -6.7 DrxSPBull s SPXL ... ... ...q 54.49 30.30 7765 39.92 -9.9 DirxEnBull ERX ... ... ...q 44.29 21.37 2552 27.48 -21.3 Discover DFS 1.40 2.0 13 81.93 57.50 2373 70.23 -8.7 Disney DIS 1.68f 1.7 14 116.10 96.20 7188 99.36 -7.6 Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 59 12.42 -7.5 DrReddy RDY .29e .9 ... 42.97 29.83 321 32.73 -12.9 DocuSec rs DSS ... ... ...dd 3.16 .56 298 1.47 -18.3 DolbyLab DLB .64 1.0 83 74.29 48.00 227 63.58 +2.5 DollarGen DG 1.16f 1.3 20 105.82 65.97 2068 92.43 -.6 DomMidst DM 1.27f 8.0 11 34.85 15.75 678 15.85 -47.9 DomEngy D 3.34f 4.8 14 85.30 67.17 4284 69.22 -14.6 DomRes un DCUD ... ... ... 53.58 46.01 290 47.56 -7.9 DomRs76 n DRUA ... ... ... 25.94 23.04 51 24.35 -4.8 Dominos DPZ 2.20f .9 39 236.00 166.74 795 231.58 +22.6 Domtar g UFS 1.74f 4.1 16 52.58 35.47 737 42.67 -13.8 Donaldson DCI .72 1.6 24 52.20 42.59 463 44.07 -10.0 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 623 8.59 -7.6 DonnlyFn n DFIN ... ... ... 24.00 16.50 204 16.87 -13.4 DorianLPG LPG ... ... ...dd 10.85 6.20 322 7.62 -7.3 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 286 19.92 -1.3 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 71 21.56 -2.8 DougDyn PLOW .96 2.3 31 47.40 28.55 80 42.50 +12.4 DEmmett DEI 1.00 2.8 23 41.59 34.72 693 36.08 -12.1 Dover DOV 1.88 1.9 25 109.06 76.47 2056 98.11 -2.9 DoverDG DDE ... ... ...dd 1.79 .92 16 1.27 +24.5 DoverMot DVD .08f 3.8 10 2.45 1.80 1 2.10 +7.7 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 9308 63.64 -10.6 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1217 118.28 +21.9 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 36 9.36 -.4 DryHYSt DHF .35 11.0 ...q 3.60 3.14 73 3.17 -5.1 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 46 12.20 -6.2 DryfMu DMF .54 6.8 ...q 10.00 7.93 49 7.99 -10.1 DryStrt LEO .52 6.8 ...q 9.18 7.53 175 7.61 -11.9 DrySM DSM .50 6.6 ...q 8.85 7.43 129 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 498 44.55 -6.6 DriveShack DS .48 10.0 13 6.49 2.41 428 4.79 -13.4 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 2 25.99 +1.0 DriveS pfC DSpC 2.01 8.1 ... 25.79 23.36 6 24.86 -1.0 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.27 -.7 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.44 -7.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.02 -5.8 Ducomun DCO ... ... 17 35.58 25.06 48 29.68 +4.3tDf&PGblUt DPG 1.40 10.3 ...q 17.29 13.71 235 13.55 -12.7 DufPUC DUC .60 7.0 ...q 9.38 8.40 82 8.55 -3.4 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3889 77.10 -8.3 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 11 25.44 +.4 DukeRlty DRE .80 3.1 20 30.14 24.30 3144 26.03 -4.3 DunBrad DNB 2.09f 1.7 18 130.95 101.17 351 119.87 +1.2 Dycom DY ... ... 21 123.99 73.95 285 103.42 -7.2 Dynagas DLNG 1.69 16.7 ... 17.93 9.80 92 10.11 -6.9 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 10 26.29 +1.0sDynegy DYN ... ... 9 13.58 5.84 1988 13.54 +14.3 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 309 6.49 -7.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.70 +.8 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 21 24.50 -1.1E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 35 19.56 -5.8 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 8.9 ...q 27.42 19.96 20.98 -12.9tE-TrAlerInf MLPI 1.88e 9.1 ...q 29.65 20.69 1195 20.75 -14.2 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 15.95 -.5tETrAlerian AMU 1.45e 9.8 ...q 20.85 14.87 435 14.85 -14.3 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.05 +.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.13 +.4 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 24.4 ...q 21.80 13.13 127 14.43 -12.3 E-TrcCmci UCI ... ... ...q 16.00 11.97 17 15.33 -.4 ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.89 +1.6 E-TrcSilv USV ... ... ...q 23.68 19.91 1 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.55 -6.3tECA MTrI ECT .33e 16.7 5 2.55 1.95 46 1.95 -9.3 EG 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 ... ... ... 29.30 17.76 370 19.09 -14.4 EMCOR EME .32 .4 23 85.08 60.30 301 75.59 -7.5 EMX Roy g EMX ... ... ... 1.04 .67 53 .86 +3.5 ENI E 1.29e 3.7 ...dd 37.48 29.44 303 35.15 +5.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 5196 106.33 -1.5tEP Energy EPE ... ... ...dd 5.27 1.43 780 1.39 -41.1 EPAM Sys EPAM ... ... ...cc 125.88 73.49 294 113.31 +5.5 EPR Prop EPR 3.84 7.1 14 76.90 51.87 536 54.44 -16.8 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 6 24.11 -10.4tEPR pfE EPRpE 2.25 6.5 ... 37.59 34.11 3 34.61 -6.1 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 18 23.18 -7.4 EQT Corp EQT .12 .3 ...dd 67.84 43.70 3081 47.45 -16.6 EQT GP n EQGP .81e 3.7 11 31.77 21.05 88 21.97 -18.3tEQT Mid EQM 4.10f 7.3 11 79.93 56.61 318 56.43 -22.8 ETF SITRis RISE ... ... ...q 24.71 22.59 1 24.39 +2.6 ETF JrSil SILJ ... ... ...q 14.02 9.79 26 10.61 -6.6 ETF Cyber HACK ... ... ...q 36.39 28.38 541 33.94 +7.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 140 35.92 +3.0 ETF M AlH MJ ... ... ... 39.72 27.71 456 29.60 +1.2 ETF M Vid GAMR ... ... ... 51.93 33.53 24 48.30 +.8 ETF Drone IFLY ... ... ... 38.00 34.25 6 34.27 -8.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 54 25.78 -.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.09 -6.2 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 8 31.96 +1.0 ETF Clim ETHO ... ... ...q 37.25 28.83 1 34.00 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 1 43.42 +1.4 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 18.70 -.2 ETF EmM n EEMD ... ... ... 28.41 24.66 26.55 +1.5 ETF spx H n SPDV ... ... ... 28.19 25.00 14 25.52 -2.4 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.37 -2.8 ETF GOP n MAGA ... ... ... 29.82 24.92 5 26.79 -4.0 NtDUSEq ef MXDU ... ... ... 28.40 25.99 6 26.37 -7.1 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.33 -3.6 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.16 -4.5 ETFDeepV DVP .66e 2.0 ...q 36.90 26.41 16 33.06 +.8 GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.78 -1.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.53 -.9 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.42 -2.6 PremisCap TCTL ... ... ... 31.57 26.72 1 29.12 -2.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 2 31.37 +3.5 EtfAlphacln ALFI ... ... ...q 26.95 21.14 24.72 -.9 EtfUSGblJ JETS ... ... ...q 34.75 27.50 9 31.67 -2.7 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 3 30.90 -7.5tEtfInfcMLP AMZA 2.08 31.0 ...q 11.24 6.67 1843 6.71 -22.1 ETF BioPr n BBP ... ... ... 45.18 37.33 46 41.65 +2.7 ETF ClinT n BBC ... ... ... 36.25 25.88 47 32.14 +13.0 InfrCpPfd PFFR ... ... ... 25.13 23.61 0 24.21 -3.3 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 21 24.71 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.24 +.2 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 3 24.81 -2.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 13 65.18 +.3 ETFS Com BCI ... ... ... 25.79 18.58 40 24.22 -1.1 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.11 +1.4 ETFS EnCm BEF ... ... ... 26.79 22.55 26.32 +3.7 ETFSGold SGOL ... ... ...q 132.10 117.19 38 130.05 +3.1 ETF Pall PALL ... ... ...q 107.47 71.96 20 92.42 -9.0 ETF Plat PPLT ... ... ...q 97.94 83.35 25 89.80 +1.5 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.41 -6.7 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 23 14.95 -9.9 EagleMat EXP .40 .4 24 122.49 86.51 728 102.24 -9.8 EaglePtCr ECC .80 4.5 ... 22.11 17.28 35 17.86 -5.1 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 2 25.60 -.9 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 0 25.23 +.3 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 2 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.00 -1.6 Earthstone ESTE ... ... ...dd 15.00 7.85 98 9.60 -9.7 EastGvP n DEA 1.04 5.2 30 22.32 19.03 295 19.97 -6.4 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 73.13 166 82.11 -7.1 EastChem EMN 2.24 2.1 14 112.45 76.11 1188 105.00 +13.3 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 8 13.28 2.95 442 4.90 +58.1 Eaton ETN 2.64f 3.3 18 89.85 69.82 3665 79.71 +.9 EatVn 22 n EFL ... ... ... 10.09 9.08 77 9.36 +1.3 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 43 9.94 -.6 EV CAMu EVM .68 6.7 ...q 12.89 10.19 87 10.23 -11.1 EVCAMu2 EIA .62 5.8 ...q 13.00 10.58 17 10.70 -7.0 EVCAMu CEV .71 6.3 ...q 13.01 11.26 60 11.29 -7.2 EatnVan EV 1.24f 2.3 21 60.95 42.20 388 54.56 -3.2 EV EnEq EOI 1.04 7.5 ...q 15.15 12.89 136 13.82 -4.8 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.44 130 15.88 +4.3 EV FltRt EFT .91 6.2 ...q 15.33 14.03 101 14.82 +3.4 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 48 16.53 +1.3 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 267 12.98 -4.9tEV MAMu MAB .65 5.2 ...q 16.00 12.54 9 12.50 -5.4 EVMAMu MMV .69 5.5 ...q 14.21 12.36 9 12.40 -5.4 EV MIMu MIW .71 5.5 ...q 14.39 12.69 5 12.80 -4.9 EVMIMu EMI .71 5.8 ...q 14.52 12.10 0 12.13 -5.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 238 11.80 -5.7 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 7 11.54 -6.3 EVMunTT ETX .85 4.5 ...q 21.20 18.82 18 19.05 -8.1 EV MuIT EVN .85 7.4 ...q 13.18 11.39 58 11.52 -7.1 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.58 31 20.69 -8.2 EV NJMu EMJ .75 6.5 ...q 13.52 11.51 9 11.61 -6.6 EVNJMu EVJ .73 6.6 ...q 12.95 10.99 28 11.09 -5.5 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 2 10.66 -7.8 EV NYMu ENX .72 6.4 ...q 13.34 11.12 16 11.24 -8.8 EVNYMu EVY .74 6.1 ...q 13.56 12.01 9 12.12 -4.6 EV OHMu EIO .70 6.0 ...q 14.70 11.59 4 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 3 12.37 -5.1 EV PAMu EIP .77 6.6 ...q 13.51 11.62 8 11.71 -5.9tEVPAMu EVP .73 6.3 ...q 12.66 11.51 0 11.50 -5.7 EVRiskMgd ETJ 1.12 12.5 ...q 9.92 8.74 357 8.90 -7.6 EV SrFlt EFR .95 6.5 ...q 15.21 14.01 143 14.64 +1.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 423 6.75 +3.5 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 37 13.45 -6.3 EVTxABdO EXD 1.16 12.2 ...q 11.98 9.17 40 9.54 -6.9 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 147 21.67 -6.9 EV TxAG ETG 1.23 7.5 ...q 18.45 15.39 314 16.49 -4.8 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.34 96 25.10 -1.2 EV TxDiver ETY 1.01 8.8 ...q 12.57 10.17 404 11.46 -6.0 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 657 8.95 -4.6 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 81 15.74 -5.9 EVTxGBW ETW 1.17 10.2 ...q 12.74 10.83 298 11.49 -3.6 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 316 14.95 -2.7 EclipseRs ECR ... ... 19 3.10 1.25 1880 1.33 -44.6 Ecolab ECL 1.64 1.2 29 140.50 124.42 1397 134.98 +.6 Ecopetrol EC .16e .8 ... 20.55 8.60 1655 19.07 +30.3 Edenor EDN ... ... ... 63.29 28.88 13 56.95 +14.6 Edgewell EPC ... ... 12 78.04 46.04 552 47.49 -20.0 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2217 63.15 -.1 EducRltTr EDR 1.56 4.9 24 41.79 30.07 351 31.70 -9.2 EdwLfSci s EW ... ... 43 143.22 92.44 1418 138.11 +22.5 eHiCarSvc EHIC ... ... ... 12.81 8.89 104 12.47 +7.8 8x8 Inc EGHT ... ... ...dd 20.25 10.30 645 18.80 +33.3 ElPasoEl EE 1.34 2.7 21 61.15 48.05 297 50.15 -9.4 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 4 47.00 -3.6tEldorGld g EGO .02e ... 8 3.78 .85 17838 .84 -41.5 Electrmed ELMD ... ... 20 7.96 4.12 4 5.28 -13.0 ElevCr n ELVT ... ... ... 9.48 5.90 57 6.77 -10.1 EliLilly LLY 2.25f 3.0 24 89.09 73.69 3657 75.66 -10.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.69 -.3 Elkh LoVl n LVHB ... ... ... 34.44 29.47 5 31.59 -2.4 ElkFdCm ef RCOM ... ... ... 30.34 22.87 1 28.43 +1.2 EllieMae ELLI ... ... 63 114.95 79.71 525 91.71 +2.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 38 14.73 +1.5 EllingtRM EARN 1.48 13.2 9 15.74 10.23 207 11.25 -6.6 Ellomay ELLO ... ... ... 11.09 7.52 0 8.87 -1.4 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 21 9.11 -3.2 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 1 24.42 -2.8 eMagin EMAN ... ... ...dd 3.00 1.23 150 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 0 25.46 -4.0 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 2 28.60 -2.3 Embraer ERJ .13e .5 ... 28.55 17.58 853 25.53 +6.7 EmerExp n EEX .28 1.5 ... 24.56 18.19 228 19.06 -6.3 EmergeES EMES 2.68m ... ...dd 15.05 5.65 496 6.16 -14.3 EmergBio EBS ... ... 30 54.87 27.94 515 53.15 +14.4 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2841 67.92 -2.5 EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.45 -.7 EmpOPES ESBA .34 2.1 ... 21.74 15.17 5 16.51 -20.2 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 5 16.45 -19.3 EmpOP250 FISK .34 2.1 ... 21.44 16.31 1 16.48 -19.2 EmpStRTr ESRT .34 2.0 43 21.72 16.26 1265 16.60 -19.1 EmployH EIG .80f 2.0 14 50.45 36.50 138 39.90 -10.1 EElChile EOCC 1.07e 4.0 ... 29.41 21.65 205 26.48 -1.6 EnLinkLP ENLK 1.56 12.0 ... 18.97 13.00 1022 13.04 -15.2 EnableMid ENBL 1.27 9.6 14 17.25 12.89 330 13.30 -6.5 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 987 8.90 -33.5tEnbrdgEPt EEP 1.40 15.0 11 19.64 9.17 3393 9.35 -32.3 Enbridge ENB 2.68 ... ... 42.92 29.54 5111 30.44 -22.2 EnCana g ECA .06 .5 19 14.31 8.01 8824 11.12 -16.6 EncompHlth EHC 1.00 1.8 21 59.29 42.08 638 56.56 +14.5 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 913 2.45 +2.5 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 33 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 60.07 46.16 648 58.30 +1.3 Energizer n ENR 1.16 2.2 18 62.86 40.64 534 52.23 +8.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 311 1.52 -15.1 EgyTrEq s ETE 1.22f 8.6 17 19.82 12.80 5029 14.20 -17.7 EngyTrfPt ETP 2.26 14.1 16 24.71 15.06 12054 16.06 -10.4 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 714 11.21 +14.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1244 11.37 +1.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 282 6.28 +10.6 EnerSys ENS .70 1.0 24 84.74 61.33 275 67.27 -3.4 Engility EGL ... ... ...cc 35.63 21.19 110 24.33 -14.2 EnLinkLLC ENLC 1.04f 7.3 12 20.00 14.15 405 14.25 -19.0 Ennis Inc EBF .80 4.0 15 21.50 15.20 71 19.80 -4.6 EnovaIntl ENVA ... ... 17 23.65 11.15 208 22.00 +44.7 EnPro NPO .88 1.2 43 94.79 63.62 149 76.15 -18.6 ENSCO ESV .04 .9 ...dd 9.50 4.10 13982 4.51 -23.7 Enservco ENSV ... ... ... 1.20 .21 254 .84 +30.9 EnSync ESNC ... ... ... .80 .31 324 .39 -2.8 Entercom ETM .36 3.8 12 14.38 9.25 1517 9.50 -12.0 EntArk66 n EAI 1.22 5.0 ... 25.29 22.67 25 24.25 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 8 24.25 -2.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.37 -3.4 Entergy ETR 3.56f 4.5 35 87.85 71.95 1039 79.29 -2.6 EntLA 66 ELC 1.22 5.0 ... 25.17 22.63 26 24.21 -2.5 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 8 25.31 +.8 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 24.05 -3.1 EntMS FtM EMP ... ... ... 25.49 22.55 24 24.75 -1.6 EntgyNO n ENO ... ... ... 26.99 24.25 9 25.64 +.1 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.65 -1.3 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 4 25.25 -4.8 EntProdPt EPD 1.70f 7.0 19 29.51 23.10 9803 24.23 -8.6 Entravisn EVC .20 4.4 45 7.90 4.35 778 4.50 -37.1 EntrResc EGI ... ... ... .69 .21 28 .38 -36.5 Envestnet ENV ... ... 47 60.28 32.13 324 57.90 +16.1 EnviroStr EVI .20e ... 81 43.10 18.85 12 39.50 -1.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3359 38.42 +11.2 Enviva n EVA 2.46f 9.1 ...cc 31.95 25.01 44 26.90 -2.7tEnzoBio ENZ ... ... ...dd 12.04 5.61 184 5.44 -33.3 Equifax EFX 1.56 1.3 20 147.02 89.59 875 116.42 -1.3 EquityCmw EQC ... ... 30 32.51 27.96 596 30.15 -1.2 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 3 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 76.89 331 85.86 -3.5 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 2560 59.35 -6.9 EquusTR EQS ... ... 30q 3.00 2.16 6 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 84 9.27 -13.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 20 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 401 11.65 +20.7 EscoTech ESE .32 .6 19 66.80 50.30 90 57.70 -4.2 Espey ESP 1.00 3.8 54 27.10 21.07 4 26.63 +11.1 Essent ESNT ... ... 11 50.08 34.08 982 42.52 -2.1 EssexPT ESS 7.00 3.0 28 270.04 214.03 334 233.95 -3.1sEsteeLdr EL 1.52f 1.0 49 148.41 83.34 1943 146.69 +15.3 Esterline ESL ... ... 17 102.70 67.15 202 73.50 -1.6 EtfSilver SIVR ... ... ...q 18.15 14.92 135 16.10 -2.5 EthanAl ETH .76 3.3 15 33.13 22.15 129 22.70 -20.6 Etrac2xMtg MORL 3.31e 22.3 ...q 19.50 12.50 153 14.85 -15.9 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 2 65.82 -10.1 Etr2xHomb HOML ... ... ...q 70.00 29.91 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 10.0 ... 34.02 25.05 2 25.72 -20.1 Etr2xSPX SPLX ... ... ...q 73.35 35.85 53.66 -1.1 Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 111 15.70 -13.4 EtrcDvsHi DVHL 2.85e 16.1 ...q 23.59 17.57 3 17.69 -12.5 EtrWFxEn LMLP 1.90e 12.9 ... 19.00 13.17 21 14.72 -6.5 EtracReit LRET 2.00e 9.7 ...q 27.84 19.32 2 20.63 -21.5 UBS VlHdg XIVH ... ... ... 82.84 11.86 14 13.47 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 1 12.60 -29.4 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 16.21 -47.0 Etr EnhGl FIHD ... ... ... 191.45 136.61 45 155.99 -9.4 FI EnhEu n FIEE ... ... ... 202.02 156.75 27 161.21 -9.1 Etr SP MLP MLPZ .06p ... ... 60.47 31.68 0 32.89 -23.3tEtr MLP In MLPQ .08p ... ... 58.10 26.63 103 26.90 -28.6 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 21.14 21.14 -9.0 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.69 -5.6 Etr2xLevLg LBDC 2.89e 19.8 ...q 28.41 13.65 2 14.60 -10.4 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 4 14.80 -16.4 EtrSCHiDv SMHD 3.06e 19.8 ...q 24.18 14.27 52 15.42 -21.4 Euronav n EURN 2.41e ... ...dd 9.65 6.90 409 8.35 -9.7 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 7 9.56 -3.1 EvansBc EVBN .92f 2.1 21 47.08 35.10 7 44.85 +7.0 Evercore EVR 1.60f 1.9 19 103.05 66.80 1176 83.35 -7.4 EverestRe RE 5.00 2.0 27 277.17 208.81 221 250.70 +13.3 EveriHldgs EVRI ... ... ...dd 8.99 4.66 1310 6.65 -11.8 EversrceE ES 2.02f 3.4 19 66.15 55.93 2511 58.59 -7.3 Evertec EVTC .40 2.5 13 19.53 12.60 868 16.25 +19.0 EvolentH n EVH ... ... ...dd 27.50 10.30 705 13.85 +12.6 EvolPetrol EPM .40f 4.9 17 8.70 6.35 63 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 607 21.33 -10.0 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 48 18.29 -6.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 5 23.99 +96.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.14 +1.0 ExTTactUS HTUS ... ... ...q 29.30 24.04 17 25.66 -5.5 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.27 +6.4 RxVlmxInF VMIN ... ... ... 46.55 2.37 274 2.61 -92.4 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.75 +.2 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 168 39.55 +3.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 4874 38.47 -2.4 Express EXPR ... ... 23 11.34 5.28 2575 7.13 -29.8 ExtendStay STAY .84f 4.3 47 21.28 15.63 1059 19.40 +2.1 Exterran n EXTN ... ... ...cc 33.69 23.29 145 26.98 -14.2 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1217 85.55 -2.2 ExxonMbl XOM 3.08 4.2 16 89.30 72.67 14814 73.70 -11.9F -FB Finl n FBK ... ... 18 45.43 32.49 79 40.09 -4.5 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 23 67.75 -2.7 FCB Fin FCB ... ... 19 57.90 39.90 268 50.45 -.7 FGL Hldg n FG ... ... ... 12.25 8.65 1187 10.37 +3.0 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 46

FMC Corp FMC .66 .9 14 98.70 69.81 1596 75.28 -20.5 FNBCp PA FNB .48 3.6 16 15.00 12.02 2922 13.19 -4.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.66 -2.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.18 -.5 FTFQMom MOM ... ... ...q 26.00 21.20 25.74 +7.1 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.33 -6.7 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.49 23.51 -5.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 29.60 -1.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 14 24.23 -4.9 FQFO USDv OUSA .20e ... ... 33.39 28.60 69 30.16 -5.5 FS Invest FSIC .89 12.4 7 9.95 6.95 1342 7.15 -2.7 FTE Net n FTNW ... ... ... 26.25 15.02 64 17.14 +3.9 FTI Cnslt FCN ... ... 21 50.81 31.65 426 47.75 +11.1 Fabrinet FN ... ... 11 47.02 24.02 462 31.18 +8.6 FactsetR FDS 2.24 1.1 27 217.36 155.09 854 201.73 +4.7 FairIsaac FICO .08 ... 45 179.58 125.71 193 165.75 +8.2 FairmSant FMSA ... ... ...dd 7.71 2.47 1124 4.15 -20.7 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 3027 5.04 -9.7 Farmland FPI .51 6.1 76 11.17 7.15 261 8.36 -3.7 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.96 6 24.99 -3.0 FedExCp FDX 2.00 .9 14 274.66 182.89 1907 234.64 -6.0 FedAgric AGM 2.32f 2.8 ... 92.57 53.78 29 83.80 +7.1 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 79.95 +9.9 FAgMt pfA AGMpA 1.47 5.8 ... 27.19 24.75 3 25.42 +1.2 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 26.00 1 26.21 -.5 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 0 26.92 -3.2 FedRlty FRT 4.00 3.5 20 138.12 106.41 668 113.48 -14.6 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 10 23.04 -8.5 FedSignl FSS .28 1.3 26 23.64 13.07 215 21.64 +7.7 FedInvst FII 1.00 3.1 12 36.76 25.24 670 32.70 -9.4 FedPMu FMN .88 6.6 ...q 15.07 13.30 9 13.40 -4.6 Ferrari n RACE ... ... ... 131.20 69.59 480 119.70 +14.2 Ferrellgs FGP .40 13.2 ...dd 6.17 2.92 253 3.03 -29.2 Ferro FOE ... ... 19 25.50 14.79 448 23.41 -.8 FiatChrys FCAU ... ... ... 24.95 9.60 3832 20.36 +14.1 FibriaCelu FBR .09e .5 ... 22.05 8.70 1700 19.27 +31.1 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 8 48.93 -4.0tFidLtdTm FLTB .98 2.0 ...q 50.75 49.39 9 49.43 -1.4 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 33 49.01 -2.5 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 61 39.67 +1.4 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 42 31.06 -9.5 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 257 18.64 -7.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 359 39.78 -2.4 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 63 39.31 -1.7 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 120 37.38 -3.4 Fid Val n FVAL ... ... ... 35.18 28.08 25 31.52 -4.1 Fid Qual n FQAL ... ... ... 34.02 27.50 7 31.14 -2.1 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 498 51.30 +2.7 Fid Moment FDMO ... ... ... 33.84 26.70 21 31.33 +.2 Fid LowVol FDLO ... ... ... 32.45 26.77 13 29.73 -2.8 Fid RisR n FDRR ... ... ... 32.71 27.43 54 29.46 -3.9 Fid CoreD n FDVV ... ... ... 30.41 26.10 23 27.80 -3.1 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 181 22.44 -9.1 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 58 32.81 -4.9 FidTelecm FCOM .76e 2.7 ...q 33.72 28.14 38 28.32 -8.4 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 51 32.68 -6.7 FidlNatFn FNF 1.20f 3.0 16 42.52 27.53 1000 40.66 +3.6 FidNatInfo FIS 1.28f 1.4 18 103.65 78.89 1304 94.68 +.6tFidClayOp FMO 1.72f 16.6 ...q 15.87 10.42 233 10.41 -20.8 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 826 79.35 +10.9 FstAccept FAC ... ... ...dd 1.50 .78 51 .95 -20.2 FstAFin n FAF 1.52 2.6 24 62.71 37.80 1006 58.23 +3.9 FtBcp 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 ... ... 20 6.49 4.48 2410 5.90 +15.7 FstCash FCFS .80f 1.0 33 83.90 47.60 408 79.70 +18.2 FstCwlth FCF .32 2.3 21 15.67 12.05 643 13.86 -3.2 FstData n FDC ... ... 8 19.23 14.67 5741 15.79 -5.5 FstHorizon FHN .48f 2.6 16 20.86 15.84 2676 18.35 -8.2 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 4 25.03 -.7 FstInRT FR .87f 3.0 ... 32.91 26.48 783 29.01 -7.8 FMajSilv g AG ... ... ...dd 9.59 4.93 2531 6.17 -8.5 FstRepBk FRC .68 .8 ... 105.52 84.56 1111 90.40 +4.3 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.36 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 53 25.43 -.4 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 9 26.03 -.4 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 7 25.70 -.3 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 23 24.86 -2.1 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 9 25.40 -1.8 FtTr 22 n FIV ... ... ... 10.10 9.02 74 9.40 +3.0 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 10 11.35 -2.0 FT MCGr FNY .15e .4 ...q 42.85 32.47 8 40.35 +3.0 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.57 -4.7 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 1 31.68 -6.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 15 43.01 +1.2 FT SCVal FYT .26e .7 ...q 38.64 32.07 8 35.09 -4.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 33.53 +.1 FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.14 85 13.57 -1.2 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 12 46.80 -1.4 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 89 17.62 -5.8 FtTEqCom ERM ... ... ... 23.64 19.74 1 21.68 -3.0 FtT EqTact TERM ... ... ... 23.62 19.67 11 21.47 -3.9 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.45 1147 19.46 -2.7 FT HeitGl PRME ... ... ... 20.81 17.96 19.31 -3.2 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 9 38.50 -2.0 FT PfInc n FPEI ... ... ... 21.03 19.49 8 19.55 -2.9 FT VolIn n HDMV ... ... ... 36.34 32.75 6 33.85 -1.4 FT VolD n HUSV ... ... ... 23.72 21.53 16 22.14 -3.7 FTEgyInco FEN 2.32 10.8 ...q 28.20 21.34 90 21.52 -18.8tFTEnInfra FIF 1.32a 8.9 ...q 19.50 14.70 199 14.75 -17.2 FtTrEnEq FFA .96 6.6 ...q 16.67 14.00 155 14.52 -10.3 FTArcaBio FBT ... ... ...q 147.10 100.90 71 132.01 +6.0 FTDJInet FDN ... ... ...q 131.99 86.84 654 119.60 +8.8 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 76 20.24 -11.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 48 40.46 -3.9 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 20 46.03 -5.4 FT Engy FXN .33e 2.3 ...q 16.48 12.25 375 14.18 -8.4 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 297 30.61 -2.3 FT HlthCr FXH ... ... ...q 76.92 61.23 64 68.76 -1.5 FT IndPrd FXR .16e .4 ...q 42.74 33.31 127 39.03 -3.8 FT Matls FXZ .37e .9 ...q 46.43 36.89 102 41.75 -4.8 FT Tech FXL .13e .2 ...q 59.90 40.88 128 54.90 +7.0 FT Utils FXU .67e 2.7 ...q 28.59 23.46 43 25.09 -3.6 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.17 59 25.34 -3.8 FT GlbRE FFR .75e 1.8 ... 47.43 41.42 4 42.72 -6.1tFT NAEngy EMLP .93e 4.3 ...q 25.57 21.44 894 21.69 -11.7 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 168 14.98 -8.8 FT USIPO FPX .32e .5 ...q 74.54 56.48 46 67.64 -.9 FTChnd FNI .19e .5 ...q 43.90 31.45 161 38.88 -1.8 FT Dow30 n EDOW ... ... ... 23.50 19.61 21.31 -3.7 FT EngCn FLM .58e 1.0 ...q 63.91 51.93 6 56.18 -5.6 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 22 47.00 -3.5 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 171 22.94 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 77 57.82 -1.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 35 62.90 +2.8 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 64 52.18 -4.5tFT MLP&E FEI 1.42 11.7 ...q 16.64 12.20 358 12.12 -22.0 FT MCCore FNX .51e .8 ...q 69.65 56.82 24 64.54 -1.8 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 187 27.86 -7.4 FTFutStrt FMF ... ... ... 51.53 45.06 2 47.27 -.7 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 7 13.91 -2.3 FT MultCG FAD .20e .3 ...q 71.30 54.65 4 67.04 +2.1 FT MultCV FAB .45e .8 ...q 59.34 50.27 4 53.75 -5.7tFT MLPEn FPL 1.26 12.9 ...q 13.95 9.87 214 9.73 -18.0 FT REIT FRI .39e 1.9 ...q 24.11 20.20 13 20.77 -10.8 FT SCCore FYX .38e .6 ...q 64.05 52.53 25 59.50 -2.7 FTSpecFin FGB .70 11.8 ...q 7.79 5.65 15 5.93 -3.5 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 18 12.20 -4.6 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 23.12 -1.1 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 414 29.45 -4.6 FT EmOp FEO 1.40 8.8 ...q 17.42 15.25 3 15.84 -2.9 FTrSenFlt FCT .90 6.9 ...q 13.78 12.62 73 13.12 +2.2 FirstEngy FE 1.44 4.2 13 35.20 27.93 6210 34.53 +12.8 Fitbit n FIT ... ... ...dd 7.32 4.67 3265 4.88 -14.5 500.com WBAI ... ... ...dd 23.22 8.12 106 16.98 +68.0 FiveOaks OAKS .40m 13.6 9 5.61 2.87 230 2.91 -27.3 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.98 4 24.93 -1.1 FvPntHld n FPH ... ... ... 16.74 12.00 149 14.63 +3.8 FlagstarB FBC ... ... 33 40.06 27.52 142 35.46 -5.2 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 54 24.03 -9.9 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 29 13.46 -10.1tFlrtyPfdOp PFO .88 8.1 ...q 13.00 10.69 53 10.79 -8.6 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 130 18.57 -9.2 FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.29 23 19.41 -10.2 Flanign BDL .25f 1.1 13 30.95 20.20 1 22.75 -3.6 Fleetcor FLT ... ... 25 213.74 121.52 432 198.61 +3.2 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 8 107.87 -3.6 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 19 59.70 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 329 32.32 -2.9 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 121 24.41 +.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 59 24.77 -.7 FlxCoreSl n BNDC ... ... ... 28.51 24.28 12 24.44 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 23 31.18 +1.1 FlxDMTilt TLDH ... ... ...q 30.34 26.05 2 27.49 -5.8 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 59.37 -5.4 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 15 45.34 -7.0 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 10 66.92 -3.3 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 4 24.82 -2.7 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 1 28.17 -1.4 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 50 25.98 -3.0 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 10 42.23 -4.3 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 0 41.82 -5.4 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 84 43.00 -4.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 13 75.32 -.2 FlexSolu FSI ... ... 5 2.58 1.41 1 1.68 -7.7 Flor&Dec n FND ... ... 53 52.78 31.00 581 51.10 +5.0 Flotek FTK ... ... ...dd 13.06 4.14 574 6.13 +31.5 FlowrsFds FLO .68 3.2 24 21.57 16.80 628 21.01 +8.8 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1566 42.16 +.1 Fluor FLR .84 1.5 41 62.09 37.04 938 55.76 +8.0 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 58 13.30 +3.0 FEMSA FMX .74e .8 ... 103.82 84.32 374 89.24 -5.0 FootLockr FL 1.38f 3.1 18 77.86 28.42 2571 44.11 -5.9 FordM F .60a 5.5 6 13.48 10.14 38338 10.83 -13.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2398 20.09 -16.6 Forestar FOR ... ... 14 26.39 13.63 103 21.80 -.9tForsightEn FELP .13 ... ...dd 6.55 3.50 64 3.52 -19.5 Fortis n FTS 1.70 5.1 ... 38.24 31.41 412 33.48 -8.7 Fortive n FTV .28 .4 ... 80.31 59.54 1571 76.80 +6.2 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 161 15.77 -20.9 FortunaSlv FSM ... ... 22 5.58 4.03 1252 5.30 +1.5 FBHmSec FBHS .80f 1.4 20 73.62 57.75 1957 58.27 -14.9 ForumEn FET ... ... ...dd 21.68 10.05 669 10.75 -30.9 FoundBld n FBM ... ... ... 17.00 11.03 83 14.68 -.7 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 276 22.31 -13.2 FourSeEd n FEDU 3.32 46.6 17 10.45 5.67 73 7.12 -20.9 FrancoN g FNV .92 1.3 67 86.06 64.90 706 70.02 -12.4 FrankCov FC ... ... ...dd 31.20 17.35 53 27.20 +31.1 FrankFn n FSB .40p ... 16 44.30 30.30 61 32.25 -5.4 FrankLibInt FLQH ... ... ... 28.16 23.58 2 23.92 -5.6 FrankLibEm FLQE ... ... ... 35.59 28.92 27 33.26 +.7 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.03 -3.7 FrankLbGlE FLQG ... ... ... 32.51 26.98 29.96 -2.0 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.47 -2.7 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23.84 -3.8 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 7 28.63 -1.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.61 -1.4 FrankRes BEN .92f 2.4 13 47.65 36.57 4365 37.61 -13.2 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 596 8.24 -23.3 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 48 11.27 -4.7 FrkUnv FT .47 7.0 ...q 7.39 6.71 65 6.75 -5.9 FranksIntl FI .30 5.3 ... 10.66 4.93 587 5.65 -15.0 FrptMcM FCX ... ... 14 20.25 11.05 15334 17.24 -9.1 FresenMd FMS .51e 1.0 ... 57.94 41.46 174 50.01 -4.8 FDelMnt FDP .60 1.3 19 61.98 43.02 118 45.19 -5.2 FriedmInd FRD .04 .7 ...dd 6.80 5.05 11 5.96 +4.9 Frontlne rs FRO .60e ... 35 6.96 3.79 469 4.59 FullerHB FUL .60 1.2 30 58.74 47.36 782 48.52 -9.9 FutureFuel FF .24a 1.9 15 16.39 11.82 82 12.35 -12.3G -tGAMCO s GBL .08 .3 7 32.60 24.85 31 24.88 -16.1 GATX GATX 1.76f 2.6 14 73.25 56.00 371 67.94 +9.3 GATX 66 GMTA ... ... ... 27.00 22.81 8 25.12 -4.4 GCP ApT n GCP ... ... 26 34.79 27.25 1466 29.05 -8.9 GDL Fund GDL .64 6.9 ...q 10.38 9.20 36 9.27 -4.7 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 50.01 -.6 GGP Inc GGP .88 4.4 30 24.37 18.83 23857 20.08 -14.2 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 6 24.75 -1.9 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 218 26.00 +.2 GMS Inc n GMS ... ... 16 39.98 27.21 250 30.41 -19.2 GNC GNC .80 20.1 4 10.95 3.13 1735 3.99 +8.1 GP Strat GPX ... ... 29 31.25 20.30 42 21.85 -5.8 GSE Sy GVP ... ... 14 3.85 2.35 8 3.26 +.4 GTT Comm GTT ... ... ...dd 62.32 23.10 947 54.35 +15.8 GabCvInc GCV .48 8.2 ...q 6.47 4.81 34 5.83 -1.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.87 -2.3 GabDvInc GDV 1.32 6.0 ...q 24.97 20.60 183 21.87 -6.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.73 -1.6 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 2 26.40 +.2 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.00 -1.4 GabelliET GAB .60 9.9 ...q 6.65 5.86 830 6.05 -2.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.47 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 7 24.10 -2.4 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.20 -1.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 5 24.23 -3.6 GabGSmM GGZ ... ... ... 13.61 11.32 16 11.82 -7.2 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.28 -.8 GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 16 18.29 -14.1 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.34 +.2 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.6 ...q 10.97 9.31 29 9.35 -9.4 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.57 -.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 5 25.72 -2.3 GabMultT GGT .94e 10.4 ...q 10.09 8.02 124 9.07 -1.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 26.07 -.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.00 -4.4 GabUtil GUT .60 9.2 ...q 7.20 6.05 268 6.53 -8.0 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.18 -1.6 GabUtil pfC GUTpC ... ... ... 26.19 24.54 9 25.01 -1.7tGasa rs GFA ... ... ... 18.00 5.86 29 5.72 -54.7 Gain Cap GCAP .24 3.7 ...dd 13.26 5.56 581 6.45 -35.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 746 67.53 +6.7 GamGldNR GGN .84 17.1 ...q 5.84 4.80 427 4.91 -5.8 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 3 23.55 -5.1 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 36 6.34 -5.5 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 4 24.22 -3.2 GameStop GME 1.52 11.0 4 25.31 13.49 4478 13.88 -22.7 Gannett n GCI .64 6.4 ...cc 12.38 7.36 861 9.99 -13.8 Gap GPS .97f 3.2 15 35.68 21.02 3950 30.52 -9.8 GardDnv n GDI ... ... ... 38.00 19.91 489 30.40 -10.4 Gartner IT ... ... 36 142.16 107.70 665 117.61 -4.5 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 90 23.25 -6.1 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 70 25.46 -2.5 GasLog GLOG .56 3.5 44 22.55 12.75 364 16.15 -27.4 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 14 26.46 -.5 GastarExp GST ... ... ...dd 1.66 .38 1044 .68 -35.0 Gastar pfA GSTpA 2.16 13.1 ... 21.48 6.40 2 16.50 -7.9 Gastar pfB GSTpB 2.69 14.5 ... 24.00 8.46 4 18.52 -1.9 GatesInd n GTES ... ... 37 18.72 16.60 688 17.00 -6.0 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 12 9.55 -9.3 GeeGroup JOB ... ... ...dd 7.00 2.45 5 2.77 -.4 GencoSh rs GNK ... ... ...dd 16.29 8.47 118 14.88 +11.7 Generac GNRC ... ... 18 53.78 33.77 399 45.07 -9.0 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 53 33.16 -3.6 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.93 -2.5 GnCable BGC .72 2.4 37 30.18 14.95 632 29.60 GenDynam GD 3.36 1.5 23 230.00 185.64 1117 221.07 +8.7 GenElec GE .48 3.6 ...dd 30.54 12.73 153914 13.44 -23.1 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 58 24.60 -1.4 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 44.15 9074 45.31 -23.6 GenMoly GMO ... ... ...dd .53 .28 86 .38 +15.5 GenMotors GM 1.52 4.4 ...dd 46.76 31.92 17408 34.87 -14.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 216 5.77 -12.8 Gensco GCO ... ... 11 55.90 20.90 218 38.95 +19.8 GenesWyo GWR ... ... 24 84.40 61.44 419 71.09 -9.7tGenesisEn GEL 2.88f 15.3 26 33.52 18.84 651 18.78 -16.0 GenesisHlt GEN .24 15.6 ...dd 2.68 .60 1439 1.54 +101.8 GenieEn n GNE .30 6.3 ... 8.31 4.09 53 4.80 +10.1 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 6 7.44 +1.4 Genpact G .30f ... 20 34.79 23.34 441 31.45 -.9 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 639 88.60 -6.7 Genworth GNW ... ... 2 4.23 2.67 2378 2.81 -9.6 GeoGrp s GEO 1.88 9.5 12 34.32 19.05 1575 19.89 -15.7sGeoPark GPRK ... ... ... 12.68 6.48 214 12.22 +23.3 GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.32 -5.0 Gerdau GGB .02e .4 ... 5.32 2.60 4788 4.48 +20.4 GerNew GF 1.23e .4 ...q 21.49 14.66 17 19.24 -1.0 GettyRlty GTY 1.28 5.3 13 29.89 22.68 152 24.34 -10.4 GigCapit n GIG ... ... ... 10.22 9.60 2 9.74 +1.0 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 16 34.19 26.09 741 28.23 -12.6 Glatfelter GLT .52 2.5 16 23.85 16.53 117 20.44 -4.1 Glaukos n GKOS ... ... ... 52.48 23.08 628 30.32 +18.2 GlaxoSKln GSK 2.89e 7.5 ... 44.54 34.52 6769 38.39 +8.2 GblBrCopp BRSS .24 .7 12 36.50 27.50 145 33.10 GlbMed n GMRE .20p ... ...dd 10.25 6.34 135 6.59 -19.6 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 7 24.35 -3.8 GlobNetL n GNL .94 5.7 27 24.45 15.55 808 16.45 -20.1 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 8 24.95 -2.8 GlobPtrs GLP 1.85 12.0 ...dd 20.87 15.35 71 15.45 -7.5 GlobPay s GPN .04 ... 37 118.94 76.47 757 111.12 +10.9 GlbShipLs GSL .40 40.4 ...dd 1.94 .97 26 .99 -14.6 GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 7 24.00 +.3 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 1 22.56 -.6 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 11 16.97 +4.2 GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.10 -.8 GblXEffic EFFE .16p ... ...q 27.69 24.99 1 26.02 -2.3 GblXPortgl PGAL .36e 3.0 ...q 13.10 10.00 40 12.16 +2.3 GblXColum GXG .41e 4.0 ...q 11.37 9.24 36 10.27 +2.5 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.58 4 24.21 +1.0 GbXMLP&E MLPX .60 5.2 ...q 15.02 11.49 245 11.64 -14.3 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.03 +.8 GblXArg ARGT .09e .3 ...q 38.46 27.40 52 35.34 +.1 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 60 23.73 -7.3 GXSupInPf SPFF .99 8.3 ...q 13.09 11.70 55 11.92 -2.0 GblXGuru GURU .28e .9 ...q 31.88 25.48 4 29.50 -.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 417 9.74 -5.3 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 107 18.61 -.3tGblX MLP MLPA .90e 10.8 ...q 11.75 8.30 890 8.31 -15.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 5 10.04 -4.7 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 0 11.84 +4.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 314 20.46 -6.1 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 15 18.45 +2.5 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 13 17.79 +4.6 GblXPakist PAK ... ... ...q 19.23 12.15 11 12.87 +4.0 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.80 -3.1 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 24 13.70 +4.3 GblXScUS n SCIU ... ... ...q 32.53 27.46 4 30.56 -1.2 GblXScEu n SCID ... ... ...q 29.75 24.00 1 27.49 -.8 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.69 -.8 GblXScJp n SCIJ ... ... ... 33.72 27.49 1 30.57 -3.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 4 24.48 -1.6 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 7 22.81 +5.1 GbX US Inf PAVE ... ... ... 17.80 13.80 46 15.83 -5.7 GblFound n BOSS ... ... ... 20.72 15.04 1 18.40 +6.2 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 62 25.98 -5.0 GlbXSilv rs SIL ... ... ...q 38.55 28.21 50 30.48 -6.6 GlbXLith rs LIT ... ... ...q 41.21 28.00 272 33.28 -14.1 GbX Gold rs GOEX ... ... ...q 25.21 20.08 13 21.55 -7.6 GbXUran rs URA ... ... ...q 16.36 11.83 409 12.09 -19.7 GlblScape GSB .06 1.7 20 5.51 3.27 32 3.52 -.8tGlobalstar GSAT ... ... ...dd 2.59 .69 5729 .69 -47.0 GlobantSA GLOB ... ... 60 54.84 33.56 273 51.63 +11.1 GlobusMed GMED ... ... 44 52.18 27.79 583 49.41 +20.2 Glowpoint GLOW ... ... ...dd .65 .19 602 .24 -33.6 GoDaddy n GDDY ... ... 86 64.49 36.02 1574 60.02 +19.4 GolLinhs s GOL ... ... ... 13.60 4.13 311 12.65 +44.4 GoldFLtd GFI .02e .5 ... 4.70 3.06 4067 4.27 -.7 GoldResrc GORO .02 .4 58 5.05 3.08 170 4.60 +4.5 GoldStdV g GSV ... ... ... 2.17 1.25 272 1.61 -8.0 Goldcrp g GG .24 1.7 19 15.63 11.64 5932 13.77 +7.8 GoldenMin AUMN ... ... ... .68 .36 552 .42 -3.9 GoldStr g GSS ... ... 6 .92 .59 2017 .62 -30.2 GldFld GV ... ... 10 6.38 3.60 163 3.75 -23.5 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 41 26.65 +.5 GS BDC n GSBD 1.80 9.3 10 25.40 19.14 128 19.39 -12.6 GS ActbtInt GSIE ... ... ...q 32.48 25.91 53 29.41 -2.0 GS ActEM GEM ... ... ...q 39.44 29.50 76 36.07 +.7 GS ActEur GSEU .60e ... ... 33.94 27.36 7 30.96 -2.4 GS ActJpn GSIY ... ... ... 36.02 28.64 2 33.88 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 5 42.44 -2.4 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.58 -1.9 GS CpBd n GIGB ... ... ... 50.44 48.16 4 48.59 -3.2 GS ActLgC GSLC ... ... ...q 57.42 46.16 204 52.78 -1.1 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 91 100.03 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 13 53.02 +.1 GS SCap n GSSC ... ... ... 45.33 39.39 1 43.23 -.2 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.70 +3.0 GoldmanS GS 2.60 1.1 29 275.31 209.62 2976 247.26 -2.9 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 51 28.31 -.9 GoldS pfN GSpN ... ... ... 28.34 25.95 36 26.70 -4.1 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.66 -.9 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 16 23.61 +3.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 22 22.80 +1.1 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 65 22.82 +1.0 GS MLPEn GER .64 11.2 ...q 8.29 5.25 508 5.71 -7.2tGS MLPInc GMZ 1.38 17.8 ... 10.93 7.62 291 7.74 -13.4 GoodrPet n GDP ... ... ... 15.50 8.20 9 10.95 +.4 GormanR GRC .50 1.7 25 33.50 23.55 36 28.94 -7.3 vjGrace GRA .96f 1.6 18 77.37 60.30 472 61.12 -12.8 Graco s GGG .53 1.2 14 49.69 30.80 792 44.60 -1.4 GrahamCp GHM .36 1.7 14 24.03 17.97 19 21.00 +.3 GrahamH s GHC 5.32f .9 22 615.85 536.90 26 590.75 +5.8 Graingr GWW 5.12 1.9 27 298.15 155.00 641 273.03 +15.6 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 2 25.89 -3.9 GrmPrTr rs GPT 1.50 7.0 ... 31.26 21.12 1491 21.49 -19.4 GranTrra g GTE ... ... ...dd 3.00 1.93 1707 2.79 +3.3 GranaMon GRAM .25e 8.7 ... 5.15 2.25 174 2.89 +1.4 GraniteC GVA .52 1.0 31 68.58 45.14 354 52.66 -17.0 GranitPnt n GPMT 1.52f 8.8 ... 19.30 16.15 362 17.19 -3.1 GraniteRE GRP/U 2.30 ... ... 42.10 34.75 0 38.78 -.8 Gran Gld n BAR ... ... ... 142.87 123.68 1 134.23 +3.0 GranCom n COMB ... ... ... 27.07 24.80 12 25.92 -1.0 GranSP n COMG ... ... ... 32.29 24.96 3 28.15 +1.6 GraphPkg GPK .30 2.0 16 16.74 12.65 1703 15.22 -1.5 GrayTelev GTN ... ... 7 17.80 11.70 1646 13.05 -22.1 GrayTvA GTN/A ... ... 16 15.30 10.40 10.75 -25.1 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 50 13.23 -4.3 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.65 +1.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 283 1.22 -5.4 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 2464 31.14 -3.4 GrtWstBcp GWB .80 2.0 15 45.62 33.27 408 39.17 -1.6 GreenDot GDOT ... ... 46 69.37 32.04 306 65.15 +8.1 GreenbCos GBX .92f 1.8 13 54.45 41.45 391 50.95 -4.4 Greenhill GHL .20 1.1 ...dd 29.40 13.80 476 17.90 -8.2 Greif A GEF 1.68 3.3 17 65.60 47.97 301 51.02 -15.8 Greif B GEF/B 2.51e 4.4 18 71.95 52.50 7 57.70 -16.8 Griffon GFF .28f 1.5 20 25.15 17.60 166 19.10 -6.1 Group1 GPI 1.00f 1.6 8 84.47 51.62 167 62.61 -11.8 GrubHub GRUB ... ... ...cc 112.41 32.43 2133 103.34 +43.9 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 62 98.88 -3.8 GpoASur ASR 3.31e ... ... 229.45 167.21 30 168.49 -7.7 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 84 8.26 -2.8 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.02 8.97 1 9.40 +.5 GpSuprvi n SUPV ... ... ... 33.85 16.11 223 30.50 +4.0 GpTelevisa TV ... ... ... 27.37 14.20 3664 15.82 -15.3 GuangRy GSH .62e 2.1 ... 37.43 24.43 0 29.98 -10.2sGuess GES .90 4.3 ...cc 21.65 9.56 4305 20.89 +23.8 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 46 21.44 -5.7 Gug 27Cp n BSCR ... ... ... 20.12 19.11 5 19.24 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.03 -3.4 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 15 21.39 -2.5 GuggChina YAO .54e 1.5 ...q 39.91 27.10 1 35.95 +2.9 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 1452 98.35 -2.7 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 32 184.29 -3.0 GugSPVal RPV 1.18e 1.9 ...q 71.34 57.12 82 63.67 -4.0 GugSPGth RPG .59e .5 ...q 117.34 88.10 186 108.96 +3.9 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 0 31.54 -4.0 GuEqWREst EWRE .27e ... ...q 28.67 23.75 1 25.62 -7.7 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 3 64.88 -7.0 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.38 2 35.05 +.9 GugMC400E EWMC ... ... ... 67.95 56.98 10 61.82 -3.9 GugSC600E EWSC ... ... ... 58.12 47.01 1 54.36 -.2 GugMCGth RFG .75e .5 ...q 167.46 132.54 5 156.81 +1.8 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 44 69.25 -5.3 GugTotRet GTO ... ... ... 53.54 50.85 23 52.40 -.8 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 8 81.76 -4.7 Gug US Lg OVLC ... ... ... 31.49 27.61 0 29.49 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 11 114.45 -.1 GugTech RYT 1.09e .7 ...q 163.73 118.33 99 150.55 +5.3 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 136 105.35 -6.6 GugIndls RGI .84e .7 ...q 127.94 102.08 110 117.52 -2.6 GugHlthC RYH .75e .4 ...q 199.28 157.13 10 176.92 -1.5 GugFncl RYF .93e 2.2 ...q 47.40 36.56 201 43.23 -2.1 GugEngy RYE .79e 1.5 ...q 63.47 48.58 9 54.25 -6.9 GugConStp RHS 2.05e 1.7 ...q 138.61 119.71 37 124.17 -7.1 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 3 97.57 -2.5 GugEnhEq GPM .96 11.6 ...q 9.42 7.72 257 8.29 -6.9 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 175 60.47 -.2 GugWater CGW .48e 1.4 ...q 36.40 30.88 42 33.49 -5.8 GugCdnEn ENY .49e 6.6 ...q 8.98 7.25 3 7.38 -12.0 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 2 25.13 -8.9 GugSolar TAN .83e 3.3 ...q 26.70 17.00 181 25.02 -.4tGugShippg SEA 1.48e 14.2 ...q 12.60 10.51 89 10.43 -10.1 GugIntMult HGI .59e 3.5 ...q 18.58 15.88 0 16.79 -3.7 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 20 30.51 +3.1 GugChRe TAO .40e 1.3 ...q 33.38 23.21 16 29.78 +3.8 GugGTimb CUT .52e 1.6 ...q 33.90 26.16 12 32.25 +1.4 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 17 38.01 +1.8 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 4 18.92 -4.0 Gug 24HYBd BSJO ... ... ... 26.07 24.64 13 24.80 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 0 33.08 -3.2 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 17 25.85 -2.0 GugCpBd25 BSCP ... ... ...q 20.95 19.83 11 19.99 -3.4 GugInsidr NFO .90e 1.4 ...q 65.75 53.08 3 62.83 +1.4 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 37 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 146 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 52 20.23 -3.1 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 77 20.37 -2.2 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 76 20.71 -2.2 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 416 20.76 -1.8 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.54 1 34.15 -7.5 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 113 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 128 24.21 -.7 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 102 25.08 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 3 42.60 -10.0 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 35 21.20 -5.4 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 169 21.03 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 124 20.98 -.5 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 141 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 8 52.28 +.4 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 28 42.68 -1.9 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 306 50.22 +.1 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 13 63.92 -2.5 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 5 10.75 -5.1 GugDefEq DEF .85e 1.9 ...q 49.26 40.95 7 45.85 -1.4 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 146 20.18 -6.5 Guidewire GWRE ... ... ...dd 92.65 55.26 596 79.97 +7.7 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 6 28.99 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2119 97.43 +10.9 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 81 38.03 +27.2 HCP Inc HCP 1.48 6.5 13 33.67 21.48 4382 22.79 -12.6 HDFC Bk HDB .37e .4 ... 110.77 75.03 1047 97.00 -4.6 HECO pfU HEpU 1.62 6.3 ... 28.47 25.05 0 26.00 -1.7 HFF Inc HF 1.80e ... 23 51.74 25.85 395 48.72 +.2 HMG HMG ... ... ...dd 16.33 8.94 12.59 +.8 HNI Corp HNI 1.14 3.3 16 48.32 31.16 151 34.89 -9.5 HP Inc HPQ .53 2.4 13 24.75 17.10 14986 21.77 +3.6 HRG Grp HRG ... ... ...dd 20.17 14.22 2093 14.38 -15.2 HSBC HSBC 1.50e 3.2 ... 55.89 39.63 2274 47.61 -7.8 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 108 25.71 -.4 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 144 26.82 -1.9 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 218 26.20 -2.4 Haemonet HAE ... ... 67 75.45 38.47 380 72.24 +24.4 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3709 4.69 -38.0 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 9307 46.88 -4.1 HalyrdHlt HYH ... ... 23 50.99 35.24 828 46.05 -.3tHamBchBr HBB .34 1.6 ... 41.00 22.08 23 21.77 -15.3 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 41 37.79 -3.9 HanJS JHS .87e 6.2 ...q 15.12 13.96 24 13.97 -5.9 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 23 16.69 -4.6 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 139 14.96 -12.7 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 47 20.41 -4.7 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 46 19.74 -8.1 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 62 17.41 -7.1 HanTxAdv HTD 1.45 6.8 ...q 26.79 21.00 90 21.44 -13.1 Hanesbds s HBI .60 3.2 10 25.73 18.28 4007 18.79 -10.1 HannArms HASI 1.32 6.8 27 25.28 17.33 442 19.29 -19.8 HanoverIns THG 2.16 1.9 62 121.06 79.23 266 113.33 +4.9 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.11 -.8 HarleyD HOG 1.48f 3.5 13 62.95 41.33 1699 42.02 -17.4 HarmonyG HMY .05 ... ... 2.78 1.56 6517 2.48 +32.6sHarrisCorp HRS 2.28 1.4 28 162.37 106.18 1215 160.35 +13.2 Harsco HSC .20m 1.0 53 23.20 11.40 392 20.55 +10.2 HarteHk rs HHS ... ... ... 15.00 7.27 3 9.10 Hrt TotR n HTRB ... ... ... 40.25 39.05 0 39.07 -2.5 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.53 -1.6 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 165 29.82 +1.9 HartfdFn HIG 1.00 2.0 17 59.20 46.69 1910 51.11 -9.2 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.8 20 27.23 18.60 97 19.10 -15.7 HavertyA HVT/A .38a 2.0 15 27.10 18.90 1 19.35 -17.1 HawaiiEl HE 1.24 3.6 23 38.72 31.71 280 34.22 -5.3 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 230 5.21 -12.4 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 935 27.01 -15.9 HlthcreTr HTA 1.22 4.8 46 33.00 24.50 1209 25.59 -14.8 HeclaM HL .01e .3 ...dd 6.17 3.25 4441 3.57 -10.1 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8sHeico s HEI ... ... ... 90.82 53.85 463 87.99 Heico A s HEI/A ... ... 56 75.55 45.50 219 71.85 HelixEn HLX ... ... ...dd 8.70 4.82 1869 5.82 -22.8 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1149 66.48 +2.8 Hemisphrx rs HEB ... ... ... .84 .30 519 .43 +22.8 HennCap n HCAC ... ... ... 10.49 8.97 0 9.91 +1.1 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 2 10.49 +1.2 Herbalife HLF ... ... 21 100.45 56.81 1009 96.37 +42.3 HercHld n HRI ... ... ... 72.99 33.27 115 63.91 +2.1 HercTGC HTGC 1.24 10.4 14q 15.68 11.55 399 11.98 -8.7 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 15 25.25 -1.4 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 145 15.43 -14.4 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 1 24.65 -1.9 Hersha rs HT 1.12 6.5 13 19.87 16.60 332 17.36 -.2 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 7 23.32 -5.4 Hersha pfE HTpE ... ... ... 26.40 22.75 3 23.25 -6.0 Hershey HSY 2.62 2.7 21 116.49 95.21 937 97.79 -13.8 HertzGl HTZ ... ... ... 27.27 8.52 1177 19.77 -10.5 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3129 49.87 +5.1 Hess pfA HESpA ... ... ... 65.17 48.24 95 59.10 +2.1 HessMidP n HESM 1.29f 6.8 25 26.78 18.32 112 18.94 -4.4 HP Ent n HPE .56f 3.2 44 19.48 12.70 12129 17.56 +22.3 Hexcel HXL .50 .8 23 69.52 49.20 475 64.57 +4.4 Hi-Crush HCLP .80 7.2 12 18.25 7.25 1225 11.05 +3.3 HighPtRs HPR ... ... ...dd 6.93 2.66 1637 4.89 -4.7 HighlFlR n HFRO ... ... ... 16.60 15.00 131 16.08 +3.7 HighwdPrp HIW 1.85f 4.4 18 53.34 41.34 506 42.10 -17.3 Hill Intl HIL ... ... ...dd 6.00 3.70 97 5.75 +5.5 Hill-Rom HRC .80f .9 22 91.11 69.47 426 84.96 +.8 HillenInc HI .83 1.8 22 48.00 34.65 253 44.95 +.6 HillmCT pf HLMp 2.90 8.5 ... 36.95 32.26 5 33.97 -1.1 HilltopH HTH .28f 1.2 12 28.86 21.47 262 23.17 -8.5 HilGrVa n HGV ... ... ... 47.75 28.69 1645 42.94 +2.4 Hilton HLT .60 .8 40 88.11 55.91 1586 78.79 -1.3 HoeghLP HMLP 1.72 10.9 10 20.65 15.75 185 15.85 -15.0 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 7 25.70 -4.5 HollyEngy HEP 2.60 9.7 13 37.56 26.09 142 26.92 -17.1 HollyFront HFC 1.32 2.7 12 53.21 23.46 1550 48.98 -4.4 HomeDp HD 4.12f 2.4 24 207.61 144.25 4712 174.68 -7.8 Honda HMC .84e 2.5 ... 37.29 27.05 1440 33.73 -1.0 HonwllIntl HON 2.98 2.1 21 165.13 122.40 3079 144.34 -5.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 47

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 141 41.80 -5.2 HorizGbl n HZN ... ... 40 19.26 7.69 196 8.34 -40.5 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.55 -3.5 HorGKWld KLDW ... ... ...q 35.73 28.35 23 33.54 +.2 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.98 7 20.42 -4.6 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.76 -2.3 Hormel s HRL .75 2.2 20 38.00 29.75 2536 33.57 -7.7 Hornbeck HOS ... ... ...dd 4.87 1.51 218 2.96 -4.8 HostHotls HST 1.00a 5.5 15 21.53 17.26 4687 18.33 -7.7 HoulihnL n HLI .80 1.8 17 52.81 32.08 210 43.75 -3.7 HstnAEn HUSA ... ... ... 1.05 .23 358 .31 -6.1 HovnanE HOV ... ... ...dd 3.41 1.66 1355 1.90 -43.3 HHughes HHC ... ... 28 139.50 114.28 235 136.23 +3.8 HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 121 26.28 +5.1 Hubbell HUBB 3.08 2.6 22 149.03 109.32 430 119.55 -11.7 HubSpot HUBS ... ... ...dd 124.45 58.45 1033 109.45 +23.8 HudBayM g HBM .02 ... 10 10.25 4.60 820 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 775 31.92 -6.8 HugotnR HGT .09e 14.1 2 2.35 .55 88 .64 -54.3 Humana HUM 1.60 .6 23 293.35 206.68 909 267.65 +7.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 28 38.40 +.1 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.05 -1.5 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 586 254.78 +8.1 Huntsmn HUN .65f 2.2 10 36.09 23.12 2697 29.06 -12.7 Hyatt H ... ... 36 83.02 52.72 448 77.03 +4.7 HysterYale HY 1.21 1.7 18 93.90 53.50 50 70.52 -17.2I -IAMGld g IAG 1.52f 28.7 88 7.25 3.55 5320 5.30 -9.1 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 9790 8.70 -10.6tIDT Cp IDT 1.00f 15.0 ... 17.71 9.62 1057 6.67 -37.1 IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.33 +5.1 ING ING .14e .8 ... 20.58 14.55 3796 16.65 -9.8 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 20 25.87 +1.3 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 36 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 400 25.90 +31.1 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 0 25.00 -.9 IQ HdgMult QAI ... ... ...q 33.13 28.90 180 30.39 -.2 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.25 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 21.98 +.4 IQ Ch SC n CSML ... ... ... 29.58 23.89 36 27.14 -3.2 IQ HdgEv QED ... ... ...q 22.00 20.32 20.92 +.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.48 -2.6 IQ CorePl n AGGP ... ... ... 21.05 19.12 244 19.21 -3.7 IQ CoreBd n AGGE ... ... ... 19.88 18.68 3 18.77 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 24.14 -1.1 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 1 21.60 -4.3 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 0 19.33 -5.0 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 23 20.73 -4.2 IQ RealRtn CPI ... ... ...q 27.85 27.10 2 27.58 +.6 IQUSReSC ROOF 1.43e 6.2 ...q 28.00 22.60 8 23.07 -12.3 IQMrgArb MNA ... ... ...q 31.92 29.98 112 30.76 -.9 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 3 32.52 -6.9 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 19 27.39 -4.1 IQVIA Hldg IQV ... ... 12 110.67 78.07 939 100.06 +2.2 IRSA IRS ... ... ... 32.97 21.22 68 23.40 -20.9 iShGold IAU ... ... ...q 13.11 11.61 10317 12.91 +3.2 iShGSCI GSG ... ... ...q 17.22 13.16 321 16.59 +1.9 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3098 21.83 -5.8 iSAstria EWO .37e 1.5 ...q 27.41 18.05 113 25.33 +2.8 iShBelg EWK .51e 2.4 ...q 23.00 18.56 61 21.20 +.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 15796 43.35 +7.2 iShCanada EWC .48e 1.8 ...q 30.60 25.58 3176 27.18 -8.3 iShEMU EZU .86e 2.0 ...q 47.13 36.77 12214 42.75 -1.5 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 1599 30.92 -1.0 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5264 31.59 -4.3 iSh HK EWH .61e 2.4 ...q 26.93 22.07 6407 25.18 -.9 iSh SKor EWY .65e .9 ...q 79.07 58.90 4027 72.97 -2.6 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2753 50.65 +2.8 iShNeth EWN .66e 2.1 ...q 34.09 26.61 359 31.59 -.4 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 631 46.13 -3.5 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 544 69.33 -.9 iShSpain EWP .99e 3.1 ...q 36.38 29.66 1188 31.90 -2.7 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 328 32.99 -2.7 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 1249 33.88 -4.8 iShFrntr100 FM .30e .9 ...q 36.19 27.88 123 34.56 +4.3 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 18 49.92 -1.1 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.56 25 55.82 +2.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 9 49.72 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 46 48.72 -2.5tiShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 46.21 1 46.08 -8.0 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 47 42.65 +2.0 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 13 10.22 -5.7 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 3 20.90 -3.0 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 2 28.57 -2.7 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 129 85.84 -2.6 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 11 52.47 -1.2 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 85 50.20 +4.1 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 383 82.78 -1.8 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 244 61.35 +1.0 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 43 79.41 -.5 iShThai THD 1.88e 1.9 ...q 103.71 76.35 332 99.85 +7.9 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 14 49.50 -3.5 iShChile ECH .71e 1.4 ...q 56.53 41.34 313 51.71 -.9 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 43 45.86 +3.1 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 6 54.41 -1.9 iShSilver SLV ... ... ...q 17.59 14.44 9361 15.57 -2.6 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 1309 114.47 -3.5 iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 9 100.13 -5.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 0 28.77 -3.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 43 161.29 +3.1 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 25 151.81 -4.5 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 23 16.86 +3.5 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 9 17.98 -3.6 iShSPTUS s ITOT ... ... ...q 65.40 53.21 891 59.77 -2.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 74 104.79 -.1 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 21 111.93 -1.0 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1121 112.81 -1.1 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 29274 47.06 +1.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 210 183.14 -4.4 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.25 +3.4 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 5710 262.32 -2.4 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 9 178.86 -3.7 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 4538 106.88 -2.2 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 84232 47.53 +.9 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5000 116.55 -4.1 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 1 63.58 -1.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 849 24.68 -1.6 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 16 56.54 -6.6 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 117 156.25 +1.7 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 50.84 -3.8 iSMrnMCG JKH .59e .3 ...q 220.00 171.62 2 206.55 +2.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1472 26.50 -6.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 2315 153.50 +.5 iShNYMun s NYF ... ... ...q 56.36 54.55 14 54.75 -1.8 iShGblHcre IXJ 2.72e 1.5 ...q 123.12 101.39 34 109.74 -2.5 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 48 68.21 -2.5 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 485 81.65 -1.5 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 134 33.77 -5.0 iShCalMn s CMF ... ... ...q 59.75 57.96 51 58.27 -1.5 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 31 50.34 -1.8 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 17 81.45 -2.9 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 363 42.46 -6.1 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 97 32.90 -7.2 iSh JPXNik JPXN ... ... ... 70.78 55.07 5 64.29 -1.0 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 463 80.99 -3.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 5408 36.54 +6.9 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1839 104.86 +1.7 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 6 153.93 -3.5 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 278 33.85 -12.8 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1555 107.99 -5.5 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 429 108.75 -1.8 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.21 40 43.00 -1.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 49.85 -4.9 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 6 38.36 -2.9 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 119 67.37 +2.0 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 9165 120.99 -4.6 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 52 72.81 -.5 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 125 59.84 -2.7 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 677 32.64 -3.4 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 35319 68.65 -2.4 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 23 64.58 +.4 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 1327 85.24 -4.4 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 9 61.27 -5.4 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 303 121.84 +1.0 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 11 27.22 +5.5 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 202 204.03 -2.0 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 167.98 -3.5 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 4 46.07 -4.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1344 184.66 -2.7 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 62 59.74 -5.5 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12641 85.39 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 7 41.61 +5.6 iShSft IGV .12e .1 ...q 183.23 124.92 254 168.59 +9.1 iShCorUS n FTY ... ... ... 51.01 43.20 67 43.99 -11.3 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 6 67.36 -.3 iShNetw IGN .25e .5 ...q 55.29 43.70 5 51.41 +6.0 iShNATch IGM .73e .4 ...q 195.60 135.85 65 178.17 +5.6 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 17 56.09 -9.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 31 25.32 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 141 91.05 -10.1 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.67 39 96.35 -1.9 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 9 90.15 -2.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 18 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 59 181.49 +1.2 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.39 -2.2 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4202 33.71 -6.5 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2188 118.52 -4.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.15 4 182.00 +1.4 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 364 25.13 -7.2 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 133 215.63 -.1 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 52 108.08 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 2163 134.69 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 85 46.91 -10.8 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1708 145.18 -2.3 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 501 120.42 -4.2 iSR2KGr IWO 1.36e .7 ...q 201.80 157.13 1476 189.05 +1.3 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 13 131.73 -3.1 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1611 50.95 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 32891 150.36 -1.4 iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 508 83.45 -7.4 iShChina MCHI .61e .9 ...q 76.72 49.52 3541 68.32 +2.7 iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 65.75 679 72.76 -.3 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 405 154.61 -2.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 13 67.13 -4.2 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 66 126.60 -4.7 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.49 2815 51.28 -2.8 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 6 141.23 -7.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 146 151.66 -5.3 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 17 48.10 -2.9 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 715 26.86 -8.7 iShTech IYW 1.20e .7 ...q 184.45 132.38 332 166.27 +2.2 iShGblIndl EXI 1.40e 1.6 ...q 100.28 79.67 12 90.28 -2.8 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 78 98.02 -7.5 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 10806 74.02 -8.6 iSGblCnDis RXI 1.39e 1.3 ...q 119.68 95.10 4 110.72 +1.2 iSh0-5Tips STIP ... ... ...q 101.58 99.37 71 100.10 +.2 iShHmCnst ITB .09e .2 ...q 46.56 31.53 2174 39.20 -10.3 iShInds IYJ 1.65e 1.2 ...q 158.32 123.50 87 143.40 -2.7 iShAerosp ITA 1.31e .7 ...q 206.56 147.30 328 196.66 +4.5 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 71 170.56 -2.1 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 195 128.77 -1.3 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 156 49.58 +.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 6 63.77 -4.2 iShFincls IYF 1.45e 1.3 ...q 126.54 101.53 401 115.84 -3.0 iShBroker IAI .65e 1.0 ...q 70.58 48.95 223 64.33 +2.5 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 345 36.89 -7.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 16 109.26 -1.6 iShCrSPS s IJR ... ... ...q 80.68 66.77 3166 76.19 -.8 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 51 183.10 +5.5 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.36 36 116.84 -7.8 iShHltcPrv IHF .24e .2 ...q 172.85 133.15 16 156.85 iShCorTInt IXUS 1.28e 2.1 ...q 67.93 54.22 579 62.15 -1.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 145.70 -5.6 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 197 95.38 -6.7 iShPeru EPU .70e 1.7 ...q 44.42 32.90 11 41.89 +2.2 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 9916 64.85 -1.9 iShOilEq IEZ .86e 2.7 ...q 43.09 29.57 51 32.35 -9.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 22 130.69 -2.2 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 250 63.18 -2.7 iShAggrAllo AOA .98e 1.9 ...q 56.94 49.39 52 52.78 -2.0 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 814 45.94 -2.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 79 44.11 -1.8 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 54 95.84 +.1 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 90 37.42 -1.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 32 24.77 -4.1 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 222 53.68 -2.8 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 192 149.11 -2.9 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 34 34.05 -1.7 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 86 79.17 -1.9 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 11 24.36 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 6 23.70 -2.4 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 8 25.83 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 12 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 439 10.04 -11.2 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.10 -1.1 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 4 24.75 -3.0 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 3 24.65 -2.1 ITT Inc ITT .54f 1.1 19 57.62 36.93 440 48.24 -9.6 iBio IBIO ... ... ...dd .55 .14 1541 .23 +29.9 Idacorp IDA 2.36 2.7 21 100.04 79.59 308 87.01 -4.8 IDEX IEX 1.48 1.0 33 150.72 91.60 306 141.51 +7.2 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1567 155.64 -6.7 Imax Corp IMAX ... ... ...cc 34.35 17.58 890 19.75 -14.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.12 .17 551 .26 -16.5 ImpacMtg IMH ... ... 3 17.40 7.18 15 7.68 -24.4 ImpOil g IMO .64f 2.4 53 32.81 26.03 378 26.32 -15.6 IncOpR IOR ... ... 24 12.45 8.31 4 11.25 +1.5 IndCDrillg ICD ... ... ...dd 5.95 2.72 78 3.97 -.3 IndepHld IHC .12f .3 13 35.49 17.25 7 34.65 +26.2 IndepRT IRT .72a 8.0 18 10.63 8.26 508 8.98 -11.0 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 108 24.47 -6.3 IndiaGCap IGC ... ... ...dd 1.63 .30 279 .57 -42.7tIndoTel s TLK .67 ... ... 36.19 26.06 347 26.13 -18.9 IndBach IBA .87e 1.4 ... 67.61 51.56 10 62.46 +9.0 Infosys INFY .40e 2.2 18 18.71 13.88 4494 17.72 +9.2 InfrREIT n HIFR 1.00 5.2 17 23.22 17.60 162 19.38 +4.3sInfuSystem INFU ... ... ...dd 2.50 1.20 56 2.58 +12.0 IngerRd IR 1.80 2.1 20 97.67 80.48 1285 85.00 -4.7 Ingevity NGVT ... ... ... 82.10 53.62 163 73.07 +3.7 Ingredion INGR 2.40 1.9 17 146.28 113.42 439 127.53 -8.8 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 48 26.07 -19.3 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 4 27.79 -.5 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.59 -9.1 Inphi IPHI ... ... ...cc 49.00 23.65 836 30.39 -17.0 InsightS n INSI ... ... ... 21.10 18.96 13 19.24 -3.3 Insperity s NSP ... ... 25 72.60 34.88 184 68.60 +19.6 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.02 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 205 59.95 -21.1 Instructre n INST ... ... ...dd 46.50 22.00 255 41.45 +25.2 IntegerHl ITGR ... ... ...dd 58.54 33.90 142 55.80 +23.2tIntellichk IDN ... ... ...dd 4.55 1.56 275 1.60 -37.5 IntellgSys INS ... ... ...dd 5.15 3.30 4 5.06 +11.0 Intelsat I ... ... ... 7.47 2.44 467 3.95 +16.5 InterXion INXN ... ... ... 64.00 39.00 368 61.67 +4.6 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3083 71.80 +1.8 IntCtlHtls IHG ... ... ... 69.23 49.03 126 60.95 -4.0 IBM IBM 6.00 3.9 11 176.33 139.13 3876 151.91 -1.0 IntFlav IFF 2.76f 2.0 35 157.40 128.42 386 135.40 -11.3 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1453 26.55 +.2 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.60 3425 52.13 -10.0 IntlSeaw n INSW ... ... ... 23.43 15.23 128 17.83 -3.4 IntTower g THM ... ... ...dd .67 .29 121 .54 +25.6 Interpublic IPG .84f 3.7 15 26.01 18.30 3916 22.75 +12.8 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.90 -2.3 inTestCorp INTT ... ... 12 10.25 5.96 134 6.75 -22.0 IntPotash IPI ... ... ...dd 5.12 1.58 724 3.69 -22.5 Intrexon XON ... ... ...dd 26.99 10.26 1096 16.03 +39.1 Inuvo INUV ... ... ...dd 1.39 .70 48 .98 +21.0 Invacare IVC .05 .3 ...dd 19.05 10.20 561 17.15 +1.8 Invesco24 n IHTA ... ... ... 10.33 8.28 4 9.12 -11.5 InvHiIn23 n IHIT ... ... ... 10.32 9.53 63 9.61 -1.8 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 111 10.60 -6.9 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 37 17.87 -10.2 InvCAVal VCV .79 6.8 ...q 13.20 11.53 188 11.60 -7.8 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 175 11.68 -.3 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 9 13.79 -6.3 Invsco iim IIM .84 5.8 ...q 15.47 13.64 105 14.38 -3.5 Invesco IVZ 1.16 3.7 13 38.43 30.02 3936 31.36 -14.2 InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 1012 16.11 -9.6 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 14 25.22 +.8 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 7 25.23 -2.1 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 22 23.87 -4.5 Invsco oia OIA .39 5.3 ...q 8.25 7.38 116 7.42 -7.3 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 769 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 169 11.66 -6.7 InvPAVal VPV .79 6.8 ...q 12.68 11.54 49 11.61 -4.4 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 111 11.84 -5.4 InvSrInco VVR .31 7.1 ...q 4.73 4.26 329 4.41 +.5 InvTrIG VGM .88 7.2 ...q 13.80 12.09 122 12.17 -7.7 InvTrNY VTN .85 6.7 ...q 14.00 12.74 35 12.78 -6.9 InvTech ITG .28 1.4 ...dd 23.96 17.63 156 19.32 +.4 InvRlEst IRET .28 5.5 4 5.93 4.05 542 5.09 +2.0 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 22 23.10 -11.2 Invitae n NVTA ... ... ...dd 11.88 5.15 3319 5.41 -40.4 InvitHm n INVH .44f 2.0 ... 24.30 20.25 2267 22.46 -4.7 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.78 +1.8 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 1 37.70 +35.3 iPBetaCoff CAFE ... ... ...q 14.18 10.38 6 10.54 -7.3 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7 iPBetaSug SGAR ... ... ...q 29.50 19.92 19.96 -8.0 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.89 -5.8 iPBetaCopp CUPM ... ... ...q 36.42 27.43 32.74 -9.7 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 21.31 +.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 0 19.43 +9.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.44 +4.1 iPGrains WEET ... ... ...q 35.91 30.53 32.55 +5.8 iPBetaSfts GRWN ... ... ...q 24.88 19.72 19.72 -8.6 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.78 41.61 -7.1 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.9 28 41.52 30.78 2203 31.90 -15.5 iShItaly rs EWI ... ... ...q 34.45 24.46 1042 31.49 +3.4 iShJapan rs EWJ ... ... ...q 64.71 50.58 19872 59.25 -1.1 iSMlasia rs EWM ... ... ...q 36.08 30.34 1432 35.50 +7.7 iShSing rs EWS ... ... ...q 28.35 22.33 1357 26.29 +1.4 iSTaiwn rs EWT ... ... ...q 39.36 32.44 7204 37.89 +4.6 iSh UK rs EWU ... ... ...q 38.05 32.12 3064 34.35 -4.1 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 88 49.71 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 17 37.10 -.2 iShCvBd ICVT .67e ... ...q 58.93 50.77 34 56.33 +2.2 iShCorEM IEMG .95e 1.7 ...q 62.70 47.15 11514 57.45 +1.0 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.00 -6.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 11 14.83 +2.7 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.51 -3.6 iShDefBd n HYDB ... ... ... 51.96 49.25 49.53 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 26.59 6 32.34 -.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 43.23 -1.0 iShFacSIntl INTF .17p ... ...q 31.21 24.76 115 28.51 -1.2 iShArgGl n AGT ... ... ... 32.94 24.18 6 30.58 +1.3 iShFS USA LRGF .19e ... ...q 33.93 27.54 192 31.20 -1.9 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 4 39.18 -.9 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 8 30.45 -.7 iSh iBd23 n IBML ... ... ... 25.96 24.81 1 24.85 -1.5 iSh IntDv n IDEV ... ... ... 62.47 53.10 22 57.22 -2.2 iShMgRE rs REM ... ... ...q 48.54 39.80 340 41.94 -7.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 268 46.58 -1.2 iShDvlValu IVLU ... ... ...q 28.44 22.72 35 25.59 -3.2 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.05 -3.3siShSaudi KSA ... ... ... 29.34 24.50 156 29.44 +12.5 iSh MinVl n SMMV ... ... ... 30.51 26.63 1 28.56 -2.2 iShIntDevM IMTM .30p ... ...q 33.00 26.72 9 30.15 -1.2 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 5 28.72 -3.1 iShLwCarb CRBN .94p ... ...q 125.97 103.31 7 115.24 -1.4 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.43 -3.1 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 58 26.57 +.3 iShMsciChA CNYA ... ... ... 35.68 25.45 0 32.18 +.5 iSh IntDvGr IGRO ... ... ... 62.04 51.60 3 56.09 -5.6 iShMultiTc TCHF ... ... ... 42.80 33.04 1 40.31 +4.0 iShMultInd INDF ... ... ... 33.67 28.80 30.94 -3.0 iShMultHl HCRF ... ... ... 35.18 27.19 2 31.37 -.8 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 25 25.34 iShMultMat MATF ... ... ... 36.19 29.12 1 32.03 -6.3 iSh MultFin FNCF ... ... ... 37.85 30.05 1 35.11 -.7 iShMultiEn ERGF ... ... ... 30.28 23.28 26.50 -6.4 iShIntHdHi HYGH 4.56 5.1 ...q 92.42 88.33 36 90.23 -.7 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 22.94 -6.4 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.38 -7.9 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 672 33.49 -3.7 iSh MulConD CNDF ... ... ... 34.24 27.40 31.70 +1.2 iSh MultUt UTLF ... ... ... 28.56 23.93 24.66 -7.5 iShCHEmu HEZU .64e 1.8 ...q 31.55 27.97 773 28.66 -3.9 iShGblReit REET .94e 3.9 ...q 26.68 23.40 103 24.00 -8.0 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 46 52.50 +.9 iShEurSC HEUS ... ... ...q 30.92 26.66 30.05 +.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 168 58.85 -1.3 iShEurMV HEUV .98 4.2 ...q 25.74 23.44 23.44 -4.9 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 5 96.34 -1.0 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.08 -5.0 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 2 68.71 +1.2 iShEafeMV HEFV ... ... ...q 27.90 25.37 27.04 -1.9 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 4 25.06 -1.1 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 162 49.04 -2.3 iShxJMinV AXJV .84p ... ...q 38.95 31.52 1 37.21 +2.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 8 25.47 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.87 +1.7 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 50 24.35 -2.6 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 17 25.36 -.2 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 710 35.76 +6.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 852 28.04 -5.6 iShCHMex HEWW 1.41p ... ...q 21.71 19.23 19.44 -2.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 8 26.15 -1.0 iShCHSpain HEWP .31p ... ...q 24.63 20.85 8 21.00 -5.3 iShHEmBd EMBH .30e ... ...q 27.37 25.29 6 26.30 -.9 iShCHItaly HEWI .55p ... ...q 18.48 15.11 1 16.91 +.5 iShShMMu MEAR .27e ... ...q 50.18 49.66 7 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 2 29.97 -3.2 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.1 ...q 28.00 23.99 177 25.67 -4.5 iShGbMM rs PICK ... ... ... 37.91 25.02 49 33.30 -3.8 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 1 28.57 -2.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 6 50.28 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 22.30 -8.3 iSh ESG Sl ESGE ... ... ... 81.63 60.30 13 74.91 +1.4 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.60 +.8 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 14 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1744 30.98 -7.1 iShCHSoK HEWY .48p ... ...q 32.01 25.91 2 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 19 50.52 +2.1 iSh iBd26 n IBDR ... ... ... 24.92 23.36 21 23.59 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 68 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 107 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 117 24.75 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 60 24.45 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 52 24.45 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 44 24.12 -3.6 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 41 24.33 -2.9 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 109 24.44 -1.5 IsoRay ISR ... ... ...dd .64 .38 146 .42 +6.0 IsraelChm ICL .27e 6.4 ... 4.95 3.85 216 4.20 +4.0 IssuerDir ISDR .20 1.2 59 18.95 10.79 17.05 -7.1 ItauCorpb ITCB 2.48e 16.6 ... 15.76 10.28 5 14.93 +11.1 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 6562 15.05 +15.9 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 35 14.14 -6.5J -JAlexHld n JAX ... ... 32 12.30 8.70 38 11.30 +16.5 JJill n JILL ... ... ... 14.40 4.18 705 4.32 -44.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 427 32.16 -7.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 22 24.90 -1.5 JMP Grp JMP .36 7.1 73 7.70 5.06 25 5.10 -8.9 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 7 25.72 +1.7 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 22 26.27 -2.9 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 14 60.69 -2.9 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 106 58.43 -2.7 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 12 60.26 +3.3 JPM DREq JPUS .26p ... ...q 74.59 62.43 24 68.69 -2.6 JPM DivInt JPIH ... ... ... 30.65 27.20 1 28.50 -5.0 JPMDsfEu JPEU ... ... ... 64.34 52.25 3 58.67 -2.8 JPM DivEu JPEH ... ... ... 29.58 26.58 26.80 -5.2 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 26.34 +1.0 JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.24 +2.3 JPM MinV n JMIN ... ... ... 26.62 25.05 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.18 -8.7 JPM DivAlt JPHF ... ... ... 28.92 24.93 54 25.15 -3.9 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.50 -2.6 JPM UlSh n JPST ... ... ... 51.03 48.88 165 50.02 -.1 JPM SCap n JPSE ... ... ... 30.81 27.03 8 28.77 -3.1 JPM GlB n JPGB ... ... ... 52.89 50.10 5 50.32 -1.7 JPM Evnt n JPED ... ... ... 25.37 24.58 24.58 -2.5 JPM Disc n JPHY ... ... ... 52.80 49.73 17 49.81 -2.8 JPM USMid JPME ... ... ... 66.84 56.85 4 63.17 -.9 JPMorgCh JPM 2.24f 2.1 17 119.33 81.64 18030 108.17 +1.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 29 25.18 -.7 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 50 26.29 -2.8tJPMAlerian AMJ 2.29 9.7 ...q 32.84 23.61 5431 23.64 -13.9 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 34 26.09 -2.1 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 43 26.32 -2.4 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 30 26.45 -1.8 JRJR Ntw JRJR ... ... ...dd .75 .10 613 .14 -23.2 Jabil JBL .32 1.1 16 31.77 23.70 1796 28.64 +9.1 JacobsEng JEC .60 1.1 22 72.18 49.31 2279 56.23 -14.8 JaggedPk n JAG ... ... ... 16.55 10.96 2345 12.37 -21.6 JHardie s JHX .38e 2.2 82 18.79 13.55 6 17.61 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 50.03 70 50.05 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 1286 32.64 -14.7 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 155 12.09 +2.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 876 30.36 -22.9 JernignC n JCAP 1.40 7.9 10 24.89 15.90 94 17.69 -6.9 Jianpu n JT ... ... ... 9.49 4.75 284 5.81 -10.3 JinkoSolar JKS ... ... 32 30.50 16.06 521 18.18 -24.4 JBeanTch JBT .40 .4 44 122.65 82.45 140 113.70 +2.6 JHMultLgC JHML .10p ... ...q 37.14 30.37 25 34.14 -1.9 JH MultMdC JHMM .08p ... ...q 36.30 29.88 31 33.88 -.7 JH MultCns JHMC .07p ... ...q 33.38 27.07 3 30.20 -1.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 5 36.42 -.9 JH MultHltC JHMH .05p ... ...q 34.56 27.74 7 30.92 -.7 JH MultTch JHMT .09p ... ...q 47.35 33.80 13 43.14 +5.1 JH MultEn JHME ... ... ... 32.02 24.30 2 28.21 -4.9 JH MultMat JHMA ... ... ... 38.20 30.00 2 34.17 -4.9 JH SmCap n JHSC ... ... ... 28.27 24.27 4 25.14 -3.7 JH MultDev JHMD ... ... ... 32.58 26.39 5 30.10 -1.0 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.50 -3.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 25.38 -8.5 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.73 -1.0 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 46 16.16 -7.2 JH TxAdY HTY 1.28 14.6 ...q 10.25 8.27 22 8.77 -.6 JohnJn JNJ 3.36 2.6 18 148.32 120.95 7785 127.21 -9.0 JohnContl n JCI 1.04e 3.0 23 44.37 33.89 4582 34.32 -9.9 JonesEngy JONE ... ... ...dd 2.70 .73 678 .86 -21.5 JonesLL JLL .74f .4 30 178.75 101.83 450 174.31 +17.0 Jumei Intl JMEI ... ... 32 4.20 2.00 843 2.85 -2.4 JnprNtwk JNPR .72 3.0 13 30.96 23.87 3919 24.25 -14.9 Jupai n JP .40f 2.1 20 29.00 7.36 228 19.50 +5.5 JustEngy g JE .41 ... 5 6.34 3.86 339 4.35 +1.4 JustEn pfA JEpA ... ... ... 27.70 21.29 9 24.35 -2.1K -K12 LRN ... ... 72 21.18 14.01 115 14.36 -9.7 KAR Auct KAR 1.40 2.6 18 56.75 40.27 767 53.25 +5.4 KB FnclGp KB ... ... ... 63.96 41.10 171 56.18 -4.0 KB Home KBH .10 .4 33 38.80 19.39 2784 28.13 -12.0 KBR Inc KBR .32 2.0 11 21.70 13.36 1588 16.05 -19.1 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 2 25.25 -.2 KKR KKR 1.31e 6.4 9 24.50 16.77 1802 20.37 -3.3 KKR pfA KKR.PRA ... ... ... 27.69 25.45 5 26.24 -2.9 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 7 25.98 -2.9 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 66 15.80 -1.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 118 20.23 +1.1 KMG Chm KMG .12 .2 23 70.60 42.18 117 60.60 -8.3 KT Corp KT ... ... ... 18.82 12.70 951 13.37 -14.3 Kadant KAI .84 .9 28 114.00 57.55 79 94.45 -5.9 Kadmon n KDMN ... ... ... 5.86 2.05 336 4.15 +14.6 Kaman KAMN .80 1.3 35 63.89 45.50 181 61.38 +4.3 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 26.85 -1.5 KC Southn KSU 1.44f 1.3 20 114.85 84.92 833 106.99 +1.7 KapStoneP KS .40 1.2 14 35.01 19.59 734 34.55 +52.3 KaynAEnD KED 1.60 10.3 ...dd 19.80 14.10 70 15.49 -11.0 KA EngTR KYE 1.32m 15.4 ...q 13.03 8.40 149 8.55 -15.0 KA MLP KYN 1.80 11.1 ...q 21.64 14.38 649 16.23 -14.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.21 -.2tKAMidsEn KMF 1.80m 15.4 ...q 16.76 11.79 177 11.69 -15.3 KeanGrp n FRAC ... ... ... 19.83 12.42 814 15.08 -20.7 Kellogg K 2.16 3.4 16 74.28 58.76 1960 64.38 -5.3 KelsoTch g KIQ .03f 4.9 ... .89 .24 13 .61 +17.3 Kemet KEM ... ... 25 27.35 10.70 730 17.85 +18.5 Kemper KMPR .96 1.7 25 71.52 36.35 264 55.85 -18.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 25.79 -1.1 Kennamtl KMT .80 2.0 25 52.52 32.23 950 40.63 -16.1 KennWils KW .76 4.4 ...cc 22.65 15.95 947 17.45 +.6 KenonHld n KEN ... ... ... 33.22 11.11 2 16.97 -21.6 KeyEngy KEG ... ... ... 25.63 8.20 87 11.70 -.8 Keycorp KEY .40f 2.1 15 22.40 16.28 11486 19.27 -4.5 Keycorp pfI KEYpI ... ... ... 29.97 27.06 46 27.85 -3.7 Keysight KEYS ... ... 39 55.21 35.05 843 51.34 +23.4 KilroyR KRC 1.70 2.4 15 77.70 62.91 459 69.98 -6.3 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 19 17.95 +10.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2527 107.50 -10.9tKimco KIM 1.12 7.9 15 23.03 13.70 5404 14.13 -22.1 Kimco pfI KIMpI 1.50 6.0 ... 25.49 24.50 35 25.04 -.6 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 10 23.38 -6.6 Kimco pfK KIMpK 1.41 6.0 ... 25.56 23.09 10 23.57 -6.1 Kimco pfL KIMpL ... ... ... 25.99 21.35 20 22.29 -9.9 KindMorg KMI .50 3.3 23 21.92 14.82 17885 15.09 -16.5 KindM pfA KMIpA ... ... ... 49.81 30.50 56 31.00 -18.3 KindredHlt KND .48 5.3 ...dd 11.90 5.50 472 9.10 -6.2tKingsway KFS ... ... ...dd 6.35 3.70 14 3.65 -27.7 Kinross g KGC ... ... 30 4.91 3.35 10415 3.96 -8.3 KirbyCp KEX ... ... 32 80.90 59.25 282 74.80 +12.0 KirklLak n KL .02e ... ... 16.89 11.52 662 15.52 +1.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.34 13.90 711 14.90 -24.0 KlondexM g KLDX ... ... ... 4.01 1.29 2776 2.37 -9.2 KnSwftT rs KNX .24 .5 29 51.94 27.54 3663 45.68 +4.5 Knoll Inc KNL .60 3.1 14 24.47 16.57 196 19.53 -15.2 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 97 19.80 -4.6tKnowles KN ... ... 10 19.90 12.48 1406 12.45 -15.1 Kohls KSS 2.44f 3.9 12 69.48 35.16 3296 62.80 +15.8 Koppers KOP 1.00 2.4 11 51.80 33.90 127 40.85 -19.7 KoreaElc KEP ... ... ... 20.92 14.12 654 14.46 -18.4 KoreaFd KF 4.50e ... ...q 44.64 36.11 28 39.95 -3.2 KornFer KFY .40 .8 22 51.50 29.84 851 50.44 +21.9 KosmosEn KOS ... ... ...dd 8.62 5.15 1479 6.13 -10.5 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.48 +.1 KrS ChIn n KWEB ... ... ... 68.39 53.99 764 61.18 +4.4 KranChinA KBA 9.93e ... ...q 39.22 27.31 231 34.43 KraneChCm KCNY .22e .6 ...q 37.61 32.50 1 37.10 +5.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 48

KranShFtse KEMP ... ... ...q 29.85 22.78 27.38 +2.9 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.15 -4.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 16 25.91 +1.4 KrS CnTc n KEMQ ... ... ... 28.97 23.87 3 26.54 +4.0 KratonCp KRA ... ... 15 53.39 29.73 197 47.37 -1.7 Kroger s KR .50 2.1 12 31.45 19.69 6866 23.47 -14.5 KronosWw KRO .68f 3.1 8 29.49 14.84 475 22.25 -13.7 Kyocera KYO ... ... ... 71.92 53.79 35 54.53 -16.8L -L Brands LB 2.40 6.3 11 63.10 35.00 5773 38.11 -36.7 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 443 204.52 +3.4 LCI Inds LCII 2.20 2.2 18 132.73 86.25 115 100.95 -22.3tLG Display LPL ... ... ... 17.05 11.86 1422 11.68 -15.1 LGL Grp LGL ... ... 20 6.70 4.25 6 5.64 +.4tLMP CapIn SCD 1.24f 10.0 ...q 14.80 12.32 62 12.35 -11.5 LSB Inds LXU ... ... ...dd 11.71 5.55 173 6.10 -30.4 LSC Com LKSD 1.04f 6.3 ... 26.73 11.79 285 16.63 +9.8 LTC Prp LTC 2.28f 6.2 16 52.85 36.17 314 36.94 -15.2 LaQuinta LQ ... ... 62 21.06 13.07 1995 18.61 +.8 LaZBoy LZB .48 1.6 20 34.25 23.15 505 29.30 -6.1 LabCp LH ... ... 19 181.72 134.19 647 162.73 +2.0 LadderCap LADR 1.26 8.5 21 15.39 12.83 953 14.91 +9.4 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 145 3.26 +3.2 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 12 25.11 -.8 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 5 24.55 -1.5 LambWst n LW .77 1.4 ... 60.85 40.61 988 56.00 -.8tLannett LCI ... ... 6 30.35 14.85 1048 14.70 -36.6 LaredoPet LPI ... ... 4 15.15 7.41 2923 8.58 -19.1 LVSands LVS 3.00f 4.2 20 79.84 55.18 4172 71.66 +3.1 LaSalleH LHO 1.80 7.2 14 31.75 24.10 1452 24.84 -11.5 LaSalH pfI LHOpI 1.59 6.4 ... 26.00 23.87 4 24.75 -1.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 2 24.23 -5.9 Latam Air LTM ... ... ... 17.39 10.53 256 14.91 +7.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 9 12.04 +4.8 LattDvMkt RODM .62e 2.1 ...q 31.02 25.36 104 28.83 -1.3 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 6 25.74 -.1 Latt RE n RORE ... ... ... 16.02 13.27 1 13.56 -12.5 LattUSEqt ROUS .39e ... ...q 33.42 26.39 4 30.83 -1.4 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.34 -.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 1 27.47 -1.0 LazGlobTR LGI .95 5.2 ...q 19.39 14.92 67 18.17 +.9 Lazard LAZ 1.64 3.2 14 60.00 40.50 783 51.77 -1.4 LazWldDiv LOR .69 6.0 ...q 12.63 10.50 35 11.56 -.6 LeafGrp LFGR ... ... ...dd 10.15 6.35 107 7.20 -27.3 LearCorp LEA 2.80f 1.5 13 202.42 132.01 820 185.07 +4.8 Lee Ent LEE ... ... 4 3.10 1.75 268 2.00 -14.9 LegacyAc n LGC ... ... ... 9.74 9.51 9.58 -.5 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.90 -.4 LeggMason LM 1.12 2.9 11 47.13 35.34 809 39.27 -6.5 LegMas56 n LMHA ... ... ... 28.47 25.57 68 26.33 -3.4 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 44 24.17 -4.3 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.06 -7.5 LM EM LoV LVHE ... ... ... 31.44 25.79 2 27.89 +1.4 LeggPlat LEG 1.44 3.3 20 54.97 41.25 1373 43.62 -8.6 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.00 -.6 LeidosHld LDOS 1.28a 2.0 24 70.11 49.84 792 64.50 -.1 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 251 1.41 -2.1 LendingClb LC ... ... ...cc 6.56 3.09 6295 3.61 -12.6 LennarA LEN .16 .3 15 72.17 49.34 2926 58.67 -7.2 LennarB LEN/B .16 .3 14 58.65 41.26 61 47.56 -8.0 Lennox LII 2.04 1.0 27 223.05 160.18 404 201.82 -3.1 Leo Hld un LHC ... ... ... 9.99 9.90 401 9.96 -.1 LeucNatl LUK .40 1.8 40 28.30 21.72 2725 22.15 -16.4 LevelBr n LEVB ... ... ... 5.50 3.50 19 4.10 -5.7 LexRltyTr LXP .71f 9.1 10 10.65 7.68 1356 7.83 -18.9 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 1 48.60 -5.3tLibbey LBY .47 8.8 ...dd 14.79 5.58 278 5.36 -28.7 LbtyASE USA .72e 11.8 ...q 6.80 5.41 696 6.10 -3.2 LbtyASG ASG .38e 6.3 ...q 6.47 4.50 53 6.02 +8.6tLibOilSv n LBRT ... ... ... 23.30 16.59 753 16.64 -27.3 LibtProp LPT 1.60 4.1 18 45.40 37.77 1981 39.22 -8.8 LifeStorg LSI 4.00 4.8 29 91.73 69.00 464 82.92 -6.9 LightInBox LITB ... ... ...dd 3.46 1.61 10 2.23 -3.0 LilisEn n LLEX ... ... ...dd 5.69 2.96 182 3.52 -31.1 LincNat LNC 1.32 1.8 10 86.68 62.67 1775 71.96 -6.4 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.3 58 96.22 82.31 86 88.98 +.9 LineCp n LN ... ... ... 47.81 32.69 92 37.96 -7.4 LionsGat A LGF/A .09p ... ... 36.48 24.56 905 26.33 -22.1 LionsGat B LGF/B ... ... ... 34.41 22.50 382 24.54 -22.7 LiqTech LIQT ... ... ...dd .84 .25 974 .52 -9.3 LithiaMot LAD 1.00 1.0 12 127.99 80.88 288 98.90 -12.9 LiveNatn LYV ... ... ...cc 49.11 30.48 1820 42.04 -1.2 LloydBkg LYG .47a 12.9 ... 4.21 3.15 5086 3.68 -1.9 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 50 363.00 266.01 1294 338.85 +5.5 Loews L .25 .5 14 53.59 45.01 2027 49.10 -1.9 LomaNeg n LOMA ... ... ... 26.89 20.03 181 21.44 -6.9 LaPac LPX .13p ... 15 31.07 22.07 1124 28.50 +8.5 Lowes LOW 1.64 1.9 20 108.98 70.76 10935 85.96 -7.5 Lubys LUB ... ... ...dd 3.43 2.36 10 2.76 +4.5 LumberLiq LL ... ... ...dd 41.33 19.46 491 23.39 -25.5 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 40.00 396 41.55 -25.4 Lydall LDL ... ... 16 60.00 42.51 116 46.75 -7.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2002 104.14 -5.6M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 511 180.33 +5.5 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.30 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1015.00 -1.5 MAG Slv g MAG ... ... ...dd 14.48 9.29 346 10.42 -15.7 MBIA MBI ... ... ...dd 10.72 6.04 1271 9.31 +27.2 MDC MDC 1.20f 4.3 10 35.18 26.94 510 27.84 -12.7 MDU Res MDU .79 2.8 23 28.22 24.29 683 27.77 +3.3 MFA Fncl MFA .80 10.6 10 8.90 6.72 4148 7.55 -4.7 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 7 25.85 -1.9 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 3 25.25 -.2 MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.23 -20.1 MFS CAMu CCA .60 5.8 ...q 14.00 10.36 19 10.39 -9.7 MCR MCR .72a 8.9 ...q 8.76 8.00 65 8.08 -4.7 MGF MGF .41 8.9 ...q 5.03 4.56 22 4.59 -4.2 MFS HInM CXE .30 6.2 ...q 5.51 4.84 62 4.87 -7.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 148 4.45 -3.7 MFS IHI CIF .25 8.9 ...q 3.03 2.63 81 2.80 -4.8 MIN MIN .42 10.8 ...q 4.38 3.89 237 3.90 -6.0 MFS InvG CXH .50 5.4 ...q 10.33 9.27 7 9.34 -3.8 MMT MMT .52 9.1 ...q 6.29 5.65 142 5.71 -5.9 MFM MFM .38 5.9 ...q 7.41 6.46 64 6.53 -4.9 MFV MFV .58 9.4 ...q 6.84 5.71 8 6.16 +4.1 MGIC Inv MTG ... ... 12 16.21 9.84 6824 12.94 -8.3 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 608 26.39 -9.5 MGM Rsts MGM .48f 1.4 10 38.41 27.01 9552 34.86 +4.4 MI Homes MHO ... ... 14 37.41 23.60 128 31.18 -9.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1765 32.95 -7.1 MRC Glbl MRC ... ... 17 20.77 14.01 517 16.14 -4.6 MSA Safety MSA 1.40f 1.7 64 87.31 65.95 230 81.23 +4.8 MSC Ind MSM 2.32f 2.6 22 104.59 65.42 285 89.40 -7.5sMSCI Inc MSCI 1.52 1.0 47 159.73 95.01 902 154.04 +21.7 MSG Netw MSGN ... ... 10 26.30 16.25 267 23.15 +14.3 MV OilTr MVO .76e 9.6 6 9.80 4.80 8 7.87 -6.3 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 191 9.93 -6.0 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 17 25.47 -1.4 MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 16 11.49 -7.6 MacQGInf MGU 1.48 6.9 ...q 26.50 21.32 45 21.55 -16.4 Macerich MAC 2.96 5.3 30 69.73 52.12 3183 55.50 -15.5 MackCali CLI .80 4.9 8 28.57 15.86 807 16.31 -23.6 Macquarie MIC 5.76f 15.8 7 81.74 36.20 1906 36.56 -43.1 Macys M 1.51 5.4 9 31.04 17.41 7036 27.86 +10.6 MadCvCall MCN .72 10.0 ...q 8.15 7.13 66 7.22 -6.5 MadSqGd n MSG ... ... 76 254.50 189.96 123 243.60 +15.5 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 5 11.23 -4.1tMagellMid MMP 3.68f 6.4 17 78.00 57.29 4702 57.08 -19.5 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1053 54.70 -3.5 MagnaChip MX ... ... 7 13.40 8.05 265 9.95 Maiden prA MHpA 2.06 10.6 ... 25.88 18.83 47 19.40 -21.5 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 40 17.71 -27.5 MaidnH pfD MHpD 1.68 10.6 ... 25.05 14.85 23 15.85 -24.3 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 20 16.93 -26.4 MaidHld 43 MHNC 1.94 10.0 ... 27.34 18.64 24 19.47 -20.3 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 298 37.04 -6.8 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.54 31 18.66 -5.9 Majesco n MJCO ... ... ...dd 6.43 4.35 27 5.08 -5.4 Mallinckdt MNK ... ... ... 49.12 13.81 3061 13.88 -38.5 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 7 13.53 +.7 ManchUtd MANU .36 1.9 1 22.15 15.86 21 18.80 -5.1 Manitowc rs MTW ... ... ... 44.03 21.20 561 28.17 -28.4 ManngNap MN .32 8.9 15 6.00 2.95 64 3.60 ManpwrGp MAN 1.86 1.6 14 136.93 97.15 552 113.02 -10.4 Manulife g MFC .44 ... ... 22.16 16.62 3647 18.35 -12.0 MarathnO MRO .20 1.3 ...dd 19.52 10.55 10584 15.82 -6.6sMarathPt s MPC 1.84 2.5 17 74.48 47.78 3628 72.88 +10.5 MarcusMill MMI ... ... 23 36.70 23.40 168 35.88 +10.0 Marcus MCS .50 1.7 24 34.90 23.55 109 29.70 +8.6tMarinSft rs MRIN ... ... ... 15.45 6.65 13 6.55 -40.2 MarineP MPX .28 2.0 25 17.12 10.26 23 13.84 +8.6 MarineMx HZO ... ... 18 24.30 13.80 170 19.00 +.5 Markel MKL ... ... 45 1194.98 936.95 35 1149.04 +.9 MarriotVac VAC 1.60 1.2 22 154.14 96.42 206 134.31 -.7 MarshM MMC 1.50 1.8 23 86.54 71.79 1372 81.39 MartMM MLM 1.76 .9 30 244.32 191.09 436 205.43 -7.1 Masco MAS .42 1.0 24 46.45 32.97 3907 40.47 -7.9 Masonite g DOOR ... ... 12 85.30 50.40 218 59.65 -19.6 Mastec MTZ ... ... 15 55.53 38.33 1120 45.95 -6.1 MastechD MHH ... ... 14 15.93 6.13 71 11.90 +18.3 MasterCrd MA 1.00 .6 40 183.73 111.01 4626 172.52 +14.0 MatadorRs MTDR ... ... 30 33.96 20.13 1488 28.32 -9.0 Materion MTRN .40 .8 42 55.35 33.00 87 50.65 +4.2 MatinasB n MTNB ... ... ... 3.20 .80 210 .87 -25.1 Matson MATX .80 2.8 5 40.32 21.63 114 28.10 -5.8 MauiLand MLP ... ... 21 27.80 10.55 17 11.90 -31.2 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 292 44.82 -30.3 Maximus MMS .18 .3 19 72.71 57.12 443 64.70 -9.6 MaxLinear MXL ... ... 16 32.47 20.38 501 23.02 -12.9 McClatch rs MNI ... ... ...dd 12.99 5.75 11 9.30 +4.1 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 106.90 +6.4 McCorm MKC 1.72f 1.6 25 111.46 90.25 2347 107.35 +5.3 McDrmInt MDR ... ... 11 9.07 5.56 7345 6.29 -4.4 McDnlds MCD 4.04 2.6 27 178.70 128.65 3208 157.48 -8.5 McKesson MCK 1.36 1.0 11 178.86 133.82 1412 138.75 -11.0 McEwenM MUX .01 .5 ...dd 3.30 1.82 2529 2.11 -7.5 Mechel pf MTLp ... ... ... 1.34 .80 152 1.32 +25.7 Mechel rs MTL ... ... ... 6.23 4.00 147 4.40 -16.3 Medequit n MRT .84 8.2 ... 13.06 9.67 118 10.24 -8.7 MedProp MPW 1.00f 7.9 14 14.22 11.82 2674 12.61 -8.5 Medifast MED 1.92 2.1 39 92.91 40.00 168 89.57 +28.3 MedleyCap MCC .64 16.0 6 7.89 3.94 178 4.01 -23.2 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 7 25.02 -.9 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.53 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 5 24.85 +.3 Medley24 n MDLQ ... ... ... 25.66 24.51 6 25.49 +1.1 MedleyMgt MDLY .80 12.7 19 8.40 5.50 28 6.30 -3.1 Mednax MD ... ... 15 69.57 40.56 425 54.75 +2.5 Medtrnic MDT 1.84 2.4 31 89.72 76.41 5451 78.16 -3.2 Merck MRK 1.92 3.6 20 66.41 52.97 15326 53.75 -4.5 MercGn MCY 2.50 5.6 19 63.23 41.41 545 44.27 -17.2 Meredith MDP 2.18f 4.1 13 72.25 50.63 552 53.80 -18.5 Meritage MTH ... ... 12 55.50 36.30 790 45.60 -10.9 Meritor MTOR ... ... 7 29.54 14.97 848 20.82 -11.3 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 51 25.60 -1.9 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 25 26.29 -3.2 ML CZN46 PIY 2.09 12.2 ... 26.88 11.66 21 17.16 +16.7 MLRRD29 PYS 1.58 8.2 ... 24.95 17.20 4 19.23 -5.0 MLGS t PYT .76 3.5 ... 22.00 20.40 1 21.75 +3.8 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.11 -2.1 MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 2 15.24 -17.4 Mesab MSB 1.49e ... ... 30.92 12.70 199 25.10 -.2 Methode MEI .44 1.1 33 48.44 36.05 306 38.60 -3.7 MetLife MET 1.60 3.5 10 55.91 43.01 6703 45.49 -10.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 15 25.14 +1.2 MetroBkH n MCB ... ... ... 51.30 36.35 18 41.65 -1.1 MettlerT MTD ... ... 39 697.26 472.44 176 573.21 -7.5 MexcoEn MXC ... ... ...dd 7.18 3.12 3 3.25 -17.3 MexEqt MXE 1.62e .1 ...q 12.22 9.91 20 10.85 +5.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 55 16.07 +2.0 MKors KORS ... ... 18 69.95 32.38 949 61.51 -2.3 MicrFoc n MFGP ... ... ... 36.21 12.67 3035 13.72 -59.2 MicrSol n MICR ... ... ... 4.29 3.19 7 3.78 +8.0 MidAApt MAA 3.48 3.9 16 110.95 85.16 774 88.20 -12.3 MdAApt pfI MAApI 2.13 3.3 ... 69.40 61.56 0 64.68 -3.9 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 23 12.75 -3.8 MidstPet MPO ... ... ... 19.75 10.87 146 12.83 -22.6 Milacron n MCRN ... ... ... 22.62 15.09 367 20.29 +6.0 MilestnSci MLSS ... ... ... 1.80 .79 24 .81 -31.8tMHowHiInc HIE 1.39 12.3 ...q 14.17 11.22 40 11.28 -9.5 MillerInds MLR .72 2.9 15 29.00 23.35 21 25.25 -2.1 MinTech MTX .20 .3 16 80.50 62.55 142 66.45 -3.5 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.30 -1.4 Mistras MG ... ... 34 23.83 17.00 113 18.19 -22.5 MitsuUFJ MTU ... ... ... 8.11 5.94 2474 6.60 -9.2sMiX Tele MIXT .22e ... ... 16.14 5.59 104 15.77 +23.6 MizuhoFn MFG ... ... ... 4.00 3.37 330 3.66 +.5 MobileTele MBT .53e 4.8 ... 12.80 7.77 3049 11.10 +8.9 Model N MODN ... ... ...dd 18.90 9.95 197 17.60 +11.7 Modine MOD ... ... 16 25.75 10.10 420 21.25 +5.2 Moelis&Co MC 1.48 3.0 60 54.60 34.60 761 49.15 +1.3 Mohawk MHK ... ... 17 286.85 226.57 1188 227.90 -17.4 MolinaHlth MOH ... ... ...dd 93.98 45.43 1166 77.75 +1.4 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 82.50 -1.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1853 74.23 -9.6 MonRE MNR .68 4.5 23 18.45 13.87 803 14.96 -16.0 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 14 24.29 -3.0 Monsanto MON 2.16 1.8 21 124.20 113.27 2000 117.58 +.7 Moodys MCO 1.76f 1.1 34 171.68 110.82 789 159.54 +8.1 Moog A MOG/A .25p ... 21 93.93 64.82 120 81.50 -6.2 Moog B MOG/B .25p ... 22 91.71 64.87 85.77 -3.4 MorgStan MS 1.16f 2.2 15 59.38 40.43 12374 53.15 +1.4 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 37 29.20 +.8 MorgSt pfF MSpF 1.72 6.0 ... 29.79 27.50 44 28.55 +.4 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 62 27.36 -1.8 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 34 26.79 +.3 MorgSt pfK MSpK ... ... ... 27.72 25.56 39 26.60 -1.8 MS Asia APF .14e .8 ...q 19.99 14.47 4 17.98 -2.3 MS China CAF 13.33e ... ...q 27.79 19.19 151 24.12 +3.2 MS CushHi MLPY 1.28e 20.5 ...q 8.17 6.16 2 6.24 -11.6 MS EMD MSD .57e 6.0 ...q 10.27 9.31 43 9.50 -4.8 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.50 242 7.96 +3.4 MSEmMkt MSF .05e .3 ...q 19.86 14.73 25 18.13 +1.3 MS icb ICB .54a 2.9 ...q 19.79 17.76 9 18.64 +1.6 MS India IIF .04e ... ...q 35.14 27.91 64 30.65 -7.5 MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 18 12.21 -1.0 MkVRMB CNY ... ... ...q 49.12 38.72 1 46.51 +8.1 MkVRupee INR .20p .5 ...q 45.42 39.60 41.98 -3.9 MSDLEur URR ... ... ...q 21.49 15.26 1 20.81 +14.8 MSDSEur DRR ... ... ...q 63.29 44.20 1 45.78 -5.5 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 62 22.87 +1.0 MosaicAc n MOSC ... ... ... 9.90 9.49 9.65 -.5 Mosaic MOS .10m .4 33 29.51 19.23 5058 24.20 -5.7 MotrlaSolu MSI 2.08 2.0 20 110.29 79.63 2009 105.93 +17.3 Movado MOV .52 1.6 19 33.95 20.50 122 32.60 +1.2 Mueller MLI .40 1.5 17 37.57 25.50 255 25.87 -27.0 MuellerWat MWA .20f 1.8 25 12.99 10.54 1556 10.96 -12.5 Mulesft n MULE ... ... ... 44.58 19.40 6163 43.79 +88.3 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 2034 25.72 -17.2 MurphUSA MUSA ... ... 14 89.69 63.79 259 72.88 -9.3 MyersInd MYE .54 2.6 42 22.65 15.40 79 21.15 +8.5 Myomo n MYO ... ... ... 23.20 2.07 491 3.22 -14.1sMyovant n MYOV ... ... ...dd 19.88 9.92 138 21.32 +68.7N -NCI BldSy NCS ... ... 21 21.20 13.05 471 17.30 -10.4 NCR Corp NCR ... ... 27 45.64 29.20 1311 30.87 -9.2 NGL EnPt NGL 1.56 14.9 ...dd 23.19 8.58 503 10.45 -25.6 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.52 48 23.72 -2.8 NL Inds NL ... ... 6 16.05 6.00 52 7.70 -46.0 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 48 30.85 14.52 8099 30.00 +5.3 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 147 16.56 -12.1 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 619 17.05 -9.8 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 14 5.87 +39.4 NTT DOCO DCM ... ... ... 26.14 22.58 222 25.60 +7.7 NVR NVR ... ... 24 3700.00 2028.99 18 3028.13 -13.7 Nabors NBR .24 3.5 ...dd 14.28 5.32 6690 6.94 +1.6 NACCO NC 1.09f 3.0 4 92.60 23.80 30 36.55 -2.9 NamTai NTP .28 2.2 51 13.90 6.90 36 12.70 +1.2 NanoViric NNVC ... ... ...dd 1.64 .80 81 .82 -6.6 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 406 32.82 +1.2 NatFuGas NFG 1.66 3.3 15 61.20 48.31 454 50.83 -7.4 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 705 54.65 -7.1 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 420 66.43 -11.9 NHltcre NHC 1.92f 3.2 19 75.70 57.00 24 60.31 -1.0 NOilVarco NOV .20 .5 ...dd 40.33 29.90 2648 36.92 +2.5 NatPresto NPK 1.00a 1.1 13 121.40 88.80 48 94.50 -5.0 NatRetPrp NNN 1.90 5.0 17 45.63 36.25 959 37.94 -12.0 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 48 25.05 -2.0 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 34 23.29 -7.2 NatlStor n NSA 1.12 4.5 86 28.55 21.17 234 25.06 -8.1tNtStorAf pfA NSApA ... ... ... 26.30 24.00 67 24.04 -7.7 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.38 268 18.02 -2.6 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.05 +1.1 NatGsSvcs NGS ... ... 69 29.55 22.40 40 23.40 -10.7 NatrlGroc NGVC ... ... 26 11.61 4.79 42 7.12 -20.3 NatRsPt rs NRP 1.80f 6.4 8 37.65 22.81 13 28.20 +8.5 Natuzzi NTZ ... ... ... 3.30 1.41 20 1.65 +3.1 Nautilus NLS ... ... 15 19.80 11.30 328 12.90 -3.4 NavideaBio NAVB ... ... ...dd .68 .31 211 .36 +.3 NavigCons NCI ... ... 17 24.47 14.62 222 19.07 -1.8 NavigatrH NVGS ... ... ... 14.75 7.00 76 11.50 +16.8 NaviosAcq NNA .08 9.4 ...dd 1.75 .67 377 .85 -23.4tNavios pfG NMpG 2.19 16.0 ... 19.99 12.95 8 13.65 -15.7tNavios NM ... ... ...dd 1.99 .90 1299 .90 -25.0tNavMH pfH NMpH 2.16 16.1 ... 18.89 12.75 18 13.40 -17.8tNavMMid NAP 1.69 41.9 ... 12.24 5.34 1948 4.03 -57.7 NaviosMar NMM 1.69f 97.1 6 2.62 1.45 1112 1.74 -26.3 Navistar NAV ... ... ...cc 47.73 22.89 671 32.55 -24.1 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 112 78.30 -13.6 Nelnet NNI .64f 1.2 11 59.68 38.72 92 51.65 -5.7 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1344 6.18 -6.1 Netshoes n NETS ... ... ... 26.96 5.68 28 6.45 -18.4 Netw1Tch NTIP .10 3.8 88 5.00 2.25 52 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.77 38 12.82 -5.7 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 47 11.08 -5.8 NBIntMu NBH .90 6.5 ...q 16.00 13.75 44 13.77 -6.9 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 14 11.61 -4.5 NBRESec NRO .36 7.8 ...q 5.70 4.29 510 4.62 -16.5 NevGCas UWN ... ... 27 2.86 1.87 7 2.39 -10.5 NevroCorp NVRO ... ... ...dd 97.70 65.00 202 87.31 +26.5 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 859 2.33 -4.5 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 134 8.68 -7.7 NewConcEn GBR ... ... 26 2.65 1.16 23 1.32 -15.3 NE Realty NEN 1.00 1.4 2 75.25 65.90 0 69.90 -4.7 NwGold g NGD ... ... ...dd 4.25 2.28 3351 2.57 -21.9 NewHome NWHM ... ... 10 13.55 9.75 37 11.21 -10.5 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 16 11.93 -4.8 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 466 39.25 -2.4 NewMedia NEWM 1.48 8.5 25 17.95 11.87 256 17.31 +3.2 NwMtnFin NMFC 1.36 10.4 9q 15.00 12.05 309 13.10 -3.3 NewOriEd EDU .40e ... 44 108.40 58.47 1508 87.73 -6.7 NewRelic NEWR ... ... ...dd 79.08 36.72 369 75.11 +30.0 NewResid NRZ 2.00 11.9 6 18.43 15.04 3158 16.77 -6.2 NewSenInv SNR 1.04 13.2 14 10.82 6.77 407 7.85 +3.8 NY&Co NWY ... ... ...dd 3.64 1.28 235 3.40 +18.9 NY CmtyB NYCB .68 5.3 14 14.53 11.67 7556 12.87 -1.2 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 21 27.25 -4.7 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 49.86 -1.7 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1789 23.15 +25.1 NewellRub NWL .92f 3.7 10 55.08 23.85 11514 25.19 -18.5 NewdExp NFX ... ... 12 37.61 22.72 4423 23.67 -24.9 NewMarket NEU 7.00 1.8 21 483.86 373.59 33 399.13 +.4 NewmtM NEM .56f 1.4 29 42.04 31.42 5861 39.03 +4.0 NewpkRes NR ... ... ...dd 10.20 6.58 597 8.15 -5.2 NexGen g NXE ... ... ... 2.85 1.82 348 1.82 -28.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 155 23.24 -8.1 NxPtRsT n NXRT 1.00 4.2 8 29.40 22.84 96 24.09 -13.8 NxtEraLP NEP 1.57f 3.8 14 45.38 31.78 105 40.81 -5.3 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 19 24.80 -.7 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 15 24.74 -.9 NextEra76 NEEpK ... ... ... 25.99 23.62 30 24.99 -2.3sNxtEra pfQ NEEpQ 3.19 4.4 ... 72.74 58.64 158 72.59 +4.3sNextEraEn NEE 4.44f 2.7 24 164.25 127.09 2227 162.59 +4.1 NxtEra pfR NEEpR ... ... ... 58.25 50.30 23 57.65 +2.6 NiSource s NI .78 3.3 30 27.76 22.44 5713 23.79 -7.3 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 93.70 -2.5 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.2 18 43.61 31.47 6276 32.09 -11.8 NikeB s NKE .80 1.2 62 70.25 50.35 9444 66.17 +5.8 NoahHldgs NOAH ... ... 28 55.50 24.63 268 49.10 +6.1 NobilisH n HLTH ... ... ... 2.10 1.10 258 1.65 +22.2 NobleCorp NE .08 2.2 ...dd 6.46 3.14 6449 3.67 -18.8 NobleEngy NBL .40 1.3 31 35.74 22.99 3896 30.21 +3.7 NobleMid n NBLX 1.76 ... 11 57.98 41.90 101 45.35 -9.3 NokiaCp NOK .19e 3.5 ... 6.65 4.51 16561 5.44 +16.7 NomadF n NOMD ... ... ... 17.32 10.77 1077 15.97 -5.6 Nomura NMR ... ... ... 6.83 5.28 239 5.73 -1.5 Norbord n OSB 1.29 3.6 ... 41.88 27.83 100 35.75 +5.7 NordicAOff NAO .18 16.2 ... 1.60 .80 153 1.11 -7.4 NordicAm NAT .41e 21.2 ...dd 8.68 1.82 2091 1.93 -21.5 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1870 47.37 NorkSo NSC 2.88f 2.2 20 157.15 111.07 1962 133.59 -7.8 NortelInv NTL .64e 1.3 ... 51.97 25.54 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 46 5.23 +5.6 NEurO NRT .66e 8.0 9 9.32 5.94 20 8.22 +18.1 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 272 52.91 -11.4 NDynMn g NAK ... ... ... 2.42 .81 1184 .90 -49.1 NthnO&G NOG ... ... 22 2.97 .63 2508 1.78 -13.2 NorthropG NOC 4.40f 1.3 37 359.43 235.16 1136 349.29 +13.8 NStREur n NRE .60 4.7 ... 14.70 10.08 403 12.65 -5.8 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 138 56.90 -4.6 NorwCruis NCLH ... ... 17 61.48 47.76 2723 52.87 -.7 NovaBay rs NBY ... ... ...dd 5.00 2.25 7 3.30 -14.3 NovaGld g NG ... ... ...dd 5.08 3.35 1394 4.48 +14.0 Novartis NVS 2.75e 3.5 16 94.19 72.67 1523 79.45 -5.4 NovoNord NVO .96e 2.0 ... 58.37 33.97 1025 48.56 -9.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 796 9.92 -10.1 NuSkin NUS 1.47f 2.0 34 75.00 52.88 498 72.31 +6.0 Nucor NUE 1.52f 2.5 24 70.48 51.67 2684 60.23 -5.3 Nush EnhYl NUAG ... ... ... 24.87 23.72 6 23.85 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.41 0 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 3 32.53 +4.3 NushLCVal NULV ... ... ... 30.70 25.42 1 28.19 -1.4 NushMCGr NUMG ... ... ... 31.52 25.84 3 29.57 +.7 NushMCVal NUMV ... ... ... 29.85 24.80 6 27.45 -2.7 NushSmCap NUSC ... ... ... 29.93 25.08 32 28.09 -1.3 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 22 24.34 -2.4 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 22.3 19 52.68 19.52 452 19.64 -34.4 NustEn pfA NSpA 2.13 9.3 ... 27.24 21.53 20 23.00 -7.4 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 20 21.65 -4.4 Nustar pfC NSpC ... ... ... 26.43 22.39 44 23.41 -9.8 NustarGP NSH 2.18 19.4 ... 28.60 10.40 229 11.25 -28.3 Nustar 43 NSS 1.91 7.5 ... 26.39 24.55 57 25.59 +2.4 Nutrien n NTR .40p ... ... 54.35 40.41 1714 47.21 -9.0 NuvNYVl2 n NYV ... ... ... 15.50 13.37 4 13.64 -4.9 NuvCr22 n JCO ... ... ... 10.10 9.26 73 9.40 -.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 23 9.36 -.9 NuvHiInO n NMZ ... ... ... 13.91 12.40 284 12.40 -8.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 27 24.13 -3.9 Nuv 11-21 n JHB ... ... ... 10.15 9.50 65 9.59 -3.7 NuvCA V2 n NCB ... ... ... 18.40 15.31 8 15.42 -9.3 NvHiInDc19 JHD ... ... ... 10.36 9.72 30 9.84 -1.8tNuv RE In JRS ... ... ... 11.90 9.48 115 9.49 -15.7 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.52 -3.1tNuvAllCEn JMLP 1.37 19.9 ...q 11.51 6.89 103 6.90 -19.4tNuvAZ NAZ .80 5.9 ...q 15.43 13.49 36 13.47 -4.7 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 48 20.51 -6.7 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 8 21.97 -4.7 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 149 13.46 -12.4 NCADvA NAC .91 6.8 ...q 15.58 13.26 393 13.33 -6.8tNCalMunV NCA .47 5.1 ...q 10.70 9.23 148 9.25 -9.2tNuvCASel NXC .63a 4.6 ...q 17.32 13.80 9 13.81 -7.4 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.57 11.38 87 11.40 -4.4 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.78 27 14.40 -1.4 NvCredStr JQC .62 7.8 ...q 8.92 7.91 507 7.91 -3.8 NvDvrsDiv JDD 1.04 8.9 ...q 13.25 11.50 90 11.71 -4.8 NuvDivA NAD .85a 6.6 ...q 14.46 12.92 317 13.00 -7.5 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.1 ...q 19.49 15.43 115 17.42 -7.5tNuEnMLP JMF 1.35 13.7 ...p 14.18 9.80 277 9.85 -13.5tNEnhMuV NEV .96a 7.2 ...q 15.25 13.27 82 13.30 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 100 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 177 10.86 -4.7tNvGADiv2 NKG .64a 5.6 ...q 13.55 11.50 44 11.50 -8.5 NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 59 16.01 -5.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 38 9.80 -1.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 32 9.85 -.6 NuvEnhMu NVG ... ... ... 15.83 14.06 353 14.39 -6.8 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 86 12.09 -6.7 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 384 12.92 -6.0 NuvIntMu NID .68 5.5 ...q 13.77 12.10 48 12.38 -4.7 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 15 12.52 -2.7 NMDPI NMY .67a 5.5 ...q 13.27 11.92 47 12.04 -4.3 NvMAP NMT .71a 5.5 ...q 15.00 12.81 7 12.92 -9.5 NMIQI NUM .74 5.9 ...q 14.05 12.55 26 12.61 -4.9 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 42 13.76 -6.4tNuvMtgOp JLS 1.52 6.5 ...q 26.33 23.42 78 23.38 -5.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 19 22.51 -5.2 NuvMultM JMM .48 6.7 ...q 7.77 7.09 9 7.16 -6.0 NvMuI NMI .50a 4.3 ...q 13.30 10.77 15 11.57 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 445 9.42 -7.0 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 29 15.87 -8.1 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 66 13.01 -5.0 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 65 12.67 -8.4 NNYMV NNY .39a 4.2 ...q 10.65 9.09 24 9.21 -3.1 NuvNYSel NXN .55 4.2 ...q 14.37 12.58 32 13.01 -4.5 NNCPI NNC .59a 4.8 ...q 13.67 12.21 8 12.23 -5.2 NOHQI NUO .80 5.8 ...q 15.46 13.63 42 13.70 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 79 12.44 -5.4 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 38 23.45 -5.3 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 387 9.77 -5.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 661 9.45 -7.4 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 59 16.17 -9.2 NuvEqtP BXMX 1.00 7.6 ...q 14.54 13.00 165 13.02 -8.6 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.56 62 17.20 -.6 NvSMM NIM .31a 3.2 ...q 10.55 9.49 41 9.60 -3.6 NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 14.00 -4.2 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 51 13.42 -3.7 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 23 14.28 -6.0 NuvSnIn NSL .42 6.5 ...q 7.00 6.28 82 6.50 -.2 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 57 16.64 +.1 Nv TA Div JTD 1.23 7.7 ...q 18.44 14.70 116 16.04 -8.8 NvTxATR JTA 1.04 8.0 ...q 14.69 12.03 20 12.96 -7.1 NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.10 -8.6 NVAPI NPV .65a 5.3 ...q 13.46 12.15 33 12.33 -3.8 NuverEnv n NES ... ... ... 26.50 9.25 1 21.33 +17.3O -OCI Ptrs OCIP .70e 7.7 57 10.20 6.76 6 9.10 +13.0 OFG Bncp OFG .24 2.3 9 12.25 7.80 292 10.60 +12.8 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.62 -2.1 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 2 22.94 +4.0 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 0 23.88 +6.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1321 32.26 -2.0 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 219 65.63 -10.4 OaktreeC OAK 3.34e 8.4 11 48.50 39.35 249 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 43 16.95 -2.8 OasisPet OAS ... ... ...dd 15.27 6.69 8006 8.11 -3.6 Obsidian g OBE ... ... ... 1.76 .82 768 .93 -25.3 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 5358 65.82 -10.6 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 733 18.77 -11.2 Och-Ziff OZM .87e 32.0 30 3.95 2.15 347 2.72 +8.8 OcwenFn OCN ... ... ...dd 5.69 2.12 1006 4.08 +30.4 Oi SA C OIBR/C ... ... ... 9.71 4.76 8 5.83 +3.6 OilStates OIS ... ... ...dd 34.72 20.23 1072 26.15 -7.6 Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 37.66 -9.3 OldRepub ORI .78f 3.7 18 22.34 17.92 1784 21.11 -1.3 Olin OLN .80 2.7 9 38.84 27.79 1610 29.96 -15.8 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.0 10 35.14 24.90 2056 26.39 -4.2 Omnicom OMC 2.40 3.3 16 86.71 65.32 2689 72.72 -.2 Omnova OMN ... ... 35 11.60 8.10 137 10.45 +4.5 OnAssign ASGN ... ... 30 86.13 44.66 251 80.05 +24.6 OnDeckCap ONDK ... ... ...dd 6.36 3.29 742 5.56 -3.1 OncoCyte n OCX ... ... ... 7.85 1.10 44 1.25 -73.1 OneLibrty OLP 1.80 7.6 13 27.70 21.02 72 23.53 -9.2 OneMain OMF ... ... 14 36.32 22.04 472 28.94 +11.4 ONEOK OKE 3.08f 5.4 42 61.36 47.14 3790 56.96 +6.6 Ooma n OOMA ... ... ...dd 12.75 7.30 52 11.20 -6.3 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 64 49.19 -4.3 Opp RUT n OMFS ... ... ... 26.75 24.71 25.35 -2.9 OppMidCap RWK .59e .7 ...q 64.10 53.65 14 57.92 -4.6 OppSmCap RWJ .59e .9 ...q 73.30 60.34 18 67.00 -4.1 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 67 34.49 -5.7 OpR1000V n OVLU ... ... ... 27.53 25.07 25.42 -4.5 OpR1000L n OVOL ... ... ... 26.19 24.80 24.80 -4.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 1 26.03 -.8 OpR1000Y n OYLD ... ... ... 26.20 24.36 8 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 25.71 -1.5 OpIntRev n REFA ... ... ... 30.89 25.65 1 27.20 -2.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.15 -2.7 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.00 -3.4 OppGlRv n ESGF ... ... ... 33.63 27.83 0 30.75 -2.0 OppenFin RWW .58e .9 ...q 74.63 57.06 6 66.15 -4.1 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.29 +1.8 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 57 25.50 -4.9 Oracle ORCL .76 1.7 55 53.48 43.60 18898 45.38 -4.0 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 322 16.86 -3.1 OrbitATK OA 1.28 1.0 23 134.59 93.50 262 132.61 +.8 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 833 7.42 -20.0 OrchidsPP TIS 1.40 15.9 14 26.14 8.31 73 8.80 -31.3 OrientPap ONP ... ... 4 2.45 .75 57 1.19 -7.8 OrionECarb OEC .72 ... ... 30.25 17.15 441 25.85 +1.0 OrionGpHl ORN ... ... ...dd 8.61 5.17 78 6.53 -16.6 Orix IX ... ... ... 100.03 73.70 33 88.22 +4.1 OrmatTc ORA .47 .8 34 70.68 53.45 264 57.15 -10.6 OshRusS n OUSM ... ... ... 27.78 24.76 29 25.53 -5.6 OshIntQ n ONTL ... ... ... 29.06 25.13 0 26.37 -4.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 522 77.05 -15.2 OsiskoGl n OR .20 ... ... 14.39 9.38 592 9.65 -16.5tOutfrontM OUT 1.44 7.7 11 26.87 18.54 1783 18.63 -19.7 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.94 1.67 583 2.68 -2.2 OwensMin OMI 1.04f 6.9 9 34.97 14.26 622 15.13 -19.9 OwensCorn OC .84 1.0 25 96.52 59.26 1535 80.47 -12.5 OwensIll OI ... ... 21 25.90 19.86 826 21.43 -3.3 OwensRM ORM .40 2.8 10 18.72 13.71 35 14.23 -11.1 OxfordInds OXM 1.08 1.4 23 84.32 52.54 152 76.90 +2.3P-QPBF Engy PBF 1.20 3.6 10 37.01 18.48 1712 33.30 -6.1 PBF Logist PBFX 1.88f 10.2 9 22.30 18.45 59 18.50 -11.7 PCM Fund PCM .96 8.6 ...q 12.13 10.11 43 11.21 -3.1 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3221 43.94 -2.0 PGT Inc PGTI ... ... 23 19.60 10.05 323 18.30 +8.6 PHH Corp PHH ... ... ...dd 15.00 8.01 223 10.48 +1.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.11 -.3 Pimc1-5Tip STPZ .53e 1.0 ...q 52.83 51.50 220 51.99 +.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 3 66.51 -3.9 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.55 -1.2 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 34 99.82 -.5 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 93 103.97 -1.9 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 385 99.59 -.9tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.44 26 101.63 -3.8 PimShMat MINT .82e .8 ...q 101.87 101.45 1101 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 12 52.85 -1.5 PimSTMun SMMU .47e .9 ...q 50.80 49.65 5 49.86 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 11 113.36 -6.6 PJT Part n PJT .20 .4 ...dd 50.35 32.61 185 48.95 +7.3 PLDT Inc PHI 1.60e 5.9 ... 38.54 26.97 147 27.18 -9.6 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 55 28.01 -1.0 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 10 25.03 -1.3 PNC PNC 3.00 2.0 14 163.59 115.45 2895 149.18 +3.4 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 478 37.90 -6.3 POSCO PKX ... ... ... 93.12 56.48 480 77.80 -.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 338 7.33 +3.1 PPG s PPG 1.80 1.6 19 122.07 100.45 1526 111.91 -4.2 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 49

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 8 25.31 -1.1 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 6988 27.90 -9.9 PQ GrpH n PQG ... ... 28 17.65 12.88 215 13.73 -16.5 PS BusPk PSB 3.40 3.0 28 137.60 107.91 83 112.21 -10.3 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 8 24.64 -2.4 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 8 24.74 -2.2 PS BusP pfY PSBpY ... ... ... 24.78 22.42 30 22.90 -6.9 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 23 23.31 -7.7 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 11 23.76 -5.9 PVH Corp PVH .15 .1 19 157.96 96.85 978 143.16 +4.3 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 289 28.02 -2.1 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 66 30.35 -2.4 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 33 30.78 +1.8 PacrCash n GCOW ... ... ... 34.59 29.33 13 29.95 -4.9 PacrTrendp PTEU ... ... ... 33.39 25.50 22 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 2 24.83 -1.6 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.21 +.4 PacDvCsh n ICOW ... ... ... 31.03 25.13 2 28.70 -2.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 139 2.05 +5.7 PacDrill rs PACD ... ... ...dd 2.23 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 1 25.71 -8.8 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 5 24.03 -7.0 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 22.46 -8.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 10 21.21 -12.2 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 6 21.35 -13.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.24 -17.6 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 0 20.25 -12.2 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.72 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 582 112.32 -6.8sPagsegur n PAGS ... ... ... 37.75 30.69 2638 37.46 +18.2 PalatinTch PTN ... ... ...dd 1.20 .29 3101 1.09 +26.9 PaloAltNet PANW ... ... ...dd 191.53 107.31 1544 179.44 +23.8 PampaEng PAM ... ... ... 72.98 50.88 140 60.53 -10.0 Pandora P ... ... ...dd 12.13 4.09 8529 5.21 +8.1 PanhO&G PHX .16 .8 95 25.30 17.65 20 19.00 -7.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 32 14.14 7.08 385 12.98 +38.8 ParaGold n PZG ... ... 3 1.83 1.16 26 1.40 +7.7 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1119 14.07 -11.2 Paretem rs TEUM ... ... ...dd 3.59 .50 3753 3.08 +48.8 ParkEl PKE .40 2.4 39 20.46 13.88 84 16.66 -2.3 ParkHot n PK 2.20f 8.4 ... 29.93 23.91 1197 26.31 -8.5 ParkNatl PRK 3.76 3.7 19 116.75 92.42 33 102.40 -1.5tParkDrl PKD ... ... ...dd 1.85 .71 872 .67 -32.9 ParkerHan PH 2.64 1.5 21 212.80 151.17 1386 170.36 -14.6 ParsleyEn PE ... ... 45 33.07 21.12 5271 26.94 -8.5 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 16 25.22 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.71 -.5 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 25 27.99 -2.4 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 2 25.75 -2.0 PartyCity n PRTY ... ... 15 17.05 9.50 915 15.55 +11.5sPaycomSft PAYC ... ... ...cc 114.14 57.09 951 107.62 +34.0 PeabodyE n BTU .12p ... ... 41.98 22.58 1142 37.24 -5.4 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.5 ... 10.80 7.62 408 10.63 +8.2 Pebblebrk PEB 1.52 4.5 19 39.74 28.47 634 33.53 -9.8 Pebble pfC PEBpC 1.63 6.5 ... 26.05 24.11 9 24.84 -1.7 Pebbleb pfD PEBpD 2.09 8.3 ... 26.99 24.15 16 25.16 -2.3 Pedevco rs PED ... ... ... 1.69 .26 54 .30 -5.3 Pembina g PBA 1.50 ... 23 36.99 30.17 706 30.88 -14.6 PengthE g PGH .04 ... ...dd 1.23 .54 167 .64 -19.1 Penney JCP ... ... 8 6.20 2.35 14752 2.90 -8.2tPennaRE PEI .84 8.9 13 15.34 9.27 1026 9.44 -20.6tPenRE pfB PEIpB 1.84 9.0 ... 25.83 21.00 12 20.36 -19.1tPenRE pfC PEIpC 1.80 9.2 ... 27.78 20.25 69 19.60 -24.3tPenRE pfD PEIpD 1.72 9.0 ... 25.83 19.40 22 19.20 -23.5 PennyMFn PFSI ... ... 8 25.20 15.65 168 22.65 +1.3 PennyMac PMT 1.88 10.5 19 18.46 14.87 454 17.82 +10.9 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 3 25.49 +1.0 PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.08 -.4 Penske PAG 1.36f 3.2 10 54.83 38.33 695 42.60 -11.0 Pentair PNR 1.38 2.0 21 74.84 59.13 991 68.28 -3.3 Penumbra n PEN ... ... ...dd 127.40 77.75 688 115.75 +23.0 PerfFood n PFGC ... ... 21 35.25 23.20 531 29.95 -9.5 PerkElm PKI .28 .4 26 84.49 56.21 953 75.52 +3.3 Prmian PBT .56e 5.8 27 10.30 7.80 75 9.62 +8.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1033 81.93 -6.0 PetChina PTR .70e 1.0 ... 82.33 60.69 115 68.95 -1.4 PetroArg PZE .07e ... ... 14.80 10.35 13 11.88 -12.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 5673 12.88 +31.0 Petrobras PBR ... ... ... 14.93 7.61 15151 13.96 +35.7tPtroqstE rs PQ ... ... ...dd 2.96 .86 399 .78 -58.8sPfenex PFNX ... ... ...dd 6.45 2.07 155 6.29 +136.5 Pzer PFE 1.28 3.7 14 39.43 31.67 25445 35.01 -3.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 25.0 ... 7.99 4.89 211 5.03 -14.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.4 20 123.55 95.51 6513 96.73 -8.4 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1055 37.60 -.5 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1533 95.71 -5.4 Phill66LP PSXP 2.71f 5.8 19 56.48 44.40 168 46.57 -11.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 72 8.14 2.43 384 4.34 -33.1 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1360 15.06 -15.2 PiedmOfc PDM .84 4.9 8 22.74 16.69 1043 17.15 -12.5 Pier 1 PIR .28 9.3 9 7.45 2.87 1309 3.01 -27.3 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 26.95 -2.4 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.01 -2.7 PimEmMkt MFEM ... ... ... 28.32 24.30 22 26.14 -.1 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 54 14.67 -15.1 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 60 8.12 -20.1 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 49 9.57 -8.3 PimcoCp&I PCN 1.35 8.2 ...q 17.95 15.84 89 16.41 -4.6 PimCpOp PTY 1.56a 9.3 ...q 17.22 15.42 442 16.85 +2.4 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.33 664 23.16 +3.2 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.60 188 30.80 +2.5 PimcIncStr PFL 1.08 9.4 ...q 12.44 11.01 50 11.55 -1.1 PimIncStr2 PFN .96 9.2 ...q 10.89 9.99 200 10.40 -.3 PimStPls PGP 2.20 16.7 ...q 19.85 12.37 48 13.16 -14.4 PimcoHiI PHK 1.24 16.3 ...q 8.96 7.19 734 7.63 +2.3 PimIncOpp PKO 2.28a 8.7 ...q 27.27 24.50 59 26.16 +1.0 PimcoMuni PMF .98 7.9 ...q 14.23 12.29 47 12.37 -4.8 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 131 12.40 -5.9 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 92 11.26 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 4 11.47 -10.3 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 14 10.70 -10.8 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 12 8.72 -12.1 PimcoStrIn RCS .96 10.6 ...q 10.65 8.62 83 9.06 -1.3 PinnaclFds PF 1.30 2.4 11 66.67 52.30 875 53.97 -9.2 PinWst PNW 2.78f 3.5 18 92.42 73.81 742 79.37 -6.8tPionDvrsHi HNW 1.38 9.3 ...q 16.88 14.91 49 14.91 -5.3 PionEnSvc PES ... ... ...dd 4.50 1.60 503 2.70 -11.5 PionFltRt PHD .72 6.2 ...q 12.45 11.27 88 11.53 +.5 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 73 9.33 -3.9 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 87 10.63 -6.5 PioMunHi MHI .84 7.5 ...q 12.35 11.10 84 11.22 -5.3 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1065 171.75 -.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 92 81.10 -6.0 PitnyBw PBI .75 6.9 7 16.25 9.50 1583 10.92 -2.3 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 12 24.85 +1.9 PlainsAAP PAA 2.20 10.2 28 31.93 18.38 2895 21.61 +4.7 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1825 21.59 -1.6 PlanetFit n PLNT ... ... 89 40.04 18.32 827 37.50 +8.3 Plantron PLT .60 1.1 18 60.49 41.28 145 54.87 +8.9 PlatfmSpc PAH ... ... 13 14.82 9.11 1828 9.67 -2.5 PlatGpM rs PLG ... ... 1 1.72 .28 130 .32 +4.3 PlayAGS n AGS ... ... ... 22.50 16.66 214 21.92 +18.5 PlyGem PGEM ... ... 16 22.20 14.55 566 21.60 +16.8 PlymInd n PLYM 1.50 8.6 ... 19.00 16.21 3 17.38 -6.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 6 24.65 -2.0 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 680 112.78 -9.0 PolyMet g PLM ... ... ...dd 1.36 .57 676 .97 +12.8 PolyOne POL .70f 1.7 19 47.48 33.19 278 41.84 -3.8 PortGE POR 1.36 3.4 19 50.11 39.02 808 40.08 -12.1 PostHldg POST ... ... ...cc 89.04 70.66 1036 73.45 -7.3 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.04 -1.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 3 75.32 -8.2 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 9 28.20 +3.3 PS GrMult PSMG ... ... ... 14.48 12.63 13.77 -.4 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.34 -1.0 PS ModCon PSMM ... ... ... 14.45 12.69 0 12.98 -1.1 PS Consrv PSMC ... ... ... 12.98 12.65 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 6 73.56 -17.1 PwSBMetS BOS ... ... ...q 20.70 15.59 1 17.90 -9.6 PSBMetDL BDD ... ... ...q 11.60 6.16 1 9.15 -13.1 PSBMetDS BOM ... ... ...q 19.70 4.24 7.43 +.1 PSCrudeLg OLO ... ... ...q 5.72 3.71 0 5.68 +11.5 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1288 16.90 +1.7 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.40 -1.3 PS Engy DBE ... ... ...q 15.50 10.78 22 15.23 +4.8 PS PrcMet DBP ... ... ...q 40.26 35.71 5 39.20 +1.8 PS Silver DBS ... ... ...q 28.85 23.50 2 25.29 -2.8 PS Agri DBA ... ... ...q 20.38 18.18 373 18.70 -.3sPS Oil DBO ... ... ...q 11.25 7.40 370 11.14 +9.8 PS Gold DGL ... ... ...q 43.28 38.49 1 42.60 +3.0 PS BasMet DBB ... ... ...q 19.78 15.29 72 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 533 23.42 -2.5 PS USDBear UDN ... ... ...q 23.27 20.63 49 23.04 +2.9 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 6 46.57 +2.5 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 14 37.09 -4.2 PSAerDef PPA .50e .9 ...q 58.97 43.05 160 56.46 +4.7 PwShBio PBE .57e 1.2 ...q 54.28 40.77 19 48.82 +3.5 PS BldCns PKB .07e .2 ...q 36.44 28.22 68 30.83 -11.1 PwSClnEn PBW .07e .3 ...q 26.35 3.92 21 24.74 -2.4 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 6 20.88 -8.8 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 9 31.96 -5.6 PwSLgCG PWB .21e .5 ...q 45.22 33.91 45 42.36 +2.1 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 109 35.97 -7.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 7 44.22 +.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 3 94.13 -1.2 PwShMda PBS .27e .9 ...q 31.86 26.19 14 29.28 +4.2 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 16 45.10 +6.2 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 29.84 -4.7 PwShNetw PXQ ... ... ...q 52.02 42.34 3 49.13 +6.2 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 33 8.55 -10.4 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.88 36 61.38 -4.3 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 35.63 -4.2 PwSSmGr PXSG .08e .2 ...q 34.90 26.83 13 32.90 +2.4 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 7 29.26 -5.0 PwSSemi PSI .04e .1 ...q 58.15 39.70 92 52.90 +4.8 PwShSoft PSJ .10e .1 ...q 73.27 50.76 17 68.49 +7.9 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 196 29.46 -3.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 18.97 -1.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.95 -7.7 PSPrivEq PSP .66e 5.5 ...q 13.52 11.57 134 11.99 -3.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 244 18.52 -1.9 PSCleantch PZD .44e 1.0 ...q 45.28 34.96 6 42.52 +.6 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 41.84 -3.7 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 46.68 -2.2 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.74 5 51.13 -3.5 PS US1K PRF 1.91e 1.8 ...q 120.82 100.57 222 108.82 -4.2 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.86 -.6 PS US Ag n PBND ... ... ... 25.01 24.17 24.29 -2.9 PS Dv exNA PBDM ... ... ... 27.90 25.06 1 25.42 -2.3 PS USA SC n PBSM ... ... ... 27.66 25.62 0 27.07 +1.8 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 5 26.90 -2.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 26.55 -1.7 PS SP Val n SPVM ... ... ... 30.41 24.80 0 28.09 -2.8 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.41 -1.8 PS SC High XSHD ... ... ... 26.03 23.25 1 23.43 -6.9 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.61 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.49 +1.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 81 29.75 -3.1 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 25 33.38 -1.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 39 30.19 -3.2 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 237 25.10 -2.2 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.89 117 44.33 -4.2 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 119 43.96 -3.1 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 506 38.88 -8.4 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 42 26.06 +2.9 PS EMkMom EEMO ... ... ... 22.52 16.27 42 20.55 +.1 PSS&PMom SPMO ... ... ...q 38.04 27.91 3 35.01 +1.7 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.57 153 32.71 -2.8 PSS&PVal SPVU ... ... ...q 37.53 27.57 0 33.84 -2.6 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 28.03 -.4 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 30 23.63 -.9 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 18 24.49 +5.9 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 32 24.85 -2.8 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 6669 23.10 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 3284 46.34 -2.9 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 128 42.07 -1.0 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 34 27.91 +1.2 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 80 22.76 -4.8 PSVrdoTF PVI ... ... ...q 26.18 24.80 21 24.90 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.30 163 25.70 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 6 23.92 -3.0 PShNatMu PZA .87 3.5 ... 25.90 24.96 326 25.11 -2.7 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 381 18.47 -2.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 943 14.57 -2.0 PShEMSov PCY 1.50 5.4 ... 30.23 27.79 1358 27.98 -5.3 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 8 12.94 -1.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 379 23.20 +3.9 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 13 33.66 -2.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 54 44.02 -3.0 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 10 23.48 -2.9 PSAsxJ PAF 1.91e 3.4 ...q 62.67 52.28 2 57.00 -3.3 PSIndia PIN .12e .5 ...q 27.95 22.54 128 24.85 -5.9 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 101 20.87 -2.7 Praxair PX 3.30f 2.3 33 166.95 117.11 857 144.11 -6.8 PrecDrill PDS .28 ... ...dd 5.09 2.26 1421 2.75 -8.9 PfdAptCm APTS 1.00 7.2 ...dd 22.71 13.17 356 13.90 -31.4 Prestige rs PBH ... ... 3 298.15 32.46 540 33.58 -24.4 Pretium g PVG ... ... ... 12.44 6.17 2070 6.75 -40.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 316 98.15 -3.3 PrinEdgAIn YLD .75e ... ...q 42.10 39.77 2 39.81 -3.6 PrinActGl GDVD ... ... ... 29.52 24.97 27.56 -1.6 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 18 25.64 -2.4 PrinSpec n PREF ... ... ... 101.70 97.24 1 97.52 -2.8 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 30 16.53 -3.8 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 154 48.50 -15.1 ProLogis PLD 1.92f 3.1 27 67.53 51.66 2950 62.04 -3.8 ProPetr n PUMP ... ... ... 22.88 10.84 3747 15.72 -22.0 ProShtDow DOG ... ... ...q 18.35 13.89 3188 15.30 +2.4 ProShtMC MYY ... ... ...q 12.84 10.71 28 11.44 +2.1 PrUltDow s DDM .79e .7 ...q 152.41 88.90 448 121.45 -8.1 ProUltMC MVV .11e .1 ...q 136.15 96.32 23 115.51 -6.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3150 75.14 +2.5 ProUltSP s SSO .40e .4 ...q 125.72 82.48 5686 103.16 -5.7 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.57 +14.5 ProShtHY SJB ... ... ...q 24.12 22.91 69 23.43 +1.3 ProUShBM SMN ... ... ...q 19.26 11.73 6 14.57 +10.4 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 8 75.69 -9.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 17 54.51 -5.1 ProSShOG DDG ... ... ...q 27.58 21.35 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 29 11.81 +2.0 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 27 65.66 -1.6 ProUltTl s LTL ... ... ...q 59.70 35.70 0 36.32 -15.9 ProHdgRep HDG ... ... ...q 46.26 43.51 1 45.03 -.7 ProUltEM EET ... ... ...q 114.48 63.06 49 93.83 -.1 ProRaLS RALS .62e 1.7 ...q 38.87 36.48 8 36.70 -2.4 ProUSL7-10T PST ... ... ...q 23.38 20.50 15 22.68 +5.2 ProShtEafe EFZ ... ... ...q 29.95 23.78 12 25.92 +1.7 ProShtEM EUM ... ... ...q 22.46 16.23 1408 17.57 -2.1 ProUltEafe EFO ... ... ...q 150.78 98.13 1 123.85 -6.6 ProUEurop UPV ... ... ...q 66.95 42.42 0 55.23 -5.8 ProShtBM SBM ... ... ...q 21.23 16.90 18.33 +3.7 ProUltSEM EEV ... ... ...q 13.24 6.82 70 7.88 -5.9 ProUltRE s URE ... ... ...q 68.58 50.79 56 55.27 -16.2 ProUltFin s UYG .51e .4 ...q 143.58 92.46 83 119.18 -6.8 ProShtRE REK ... ... ...q 17.94 15.62 19 17.11 +8.2 ProShtChi50 YXI ... ... ...q 24.70 16.42 2 18.55 -3.6 ProUltSem s USD ... ... ...q 162.32 70.60 20 133.19 +8.8 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.78 -9.1 PrUltTech s ROM ... ... ...q 111.39 58.87 93 90.15 +2.7 ProUltJpn EZJ ... ... ...q 151.38 93.11 1 126.41 -3.1 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 125 34.06 -14.0 ProUltInd s UXI ... ... ...q 83.64 51.23 3 68.15 -6.7 PrUltHCr s RXL .63e .8 ...q 107.49 68.71 6 83.05 -5.9 ProUCnsSv s UCC ... ... ...q 99.90 63.55 3 84.74 +4.0 PrUCnsGd s UGE ... ... ...q 52.04 41.19 0 41.60 -15.1 ProUBasM UYM .15e .2 ...q 82.75 52.33 7 63.71 -14.0 PrUlPR2K s URTY ... ... ...q 95.99 56.50 141 77.12 -6.3 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 103.62 -11.3 ProUltSC s SAA ... ... ...q 108.67 75.95 2 99.50 -1.2 ProUPD30 s UDOW ... ... ...q 116.82 52.15 2076 81.59 -13.5 ProUlR2K s UWM ... ... ...q 78.13 54.51 253 68.06 -3.7 ProSht20Tr TBF ... ... ...q 23.78 21.58 1399 22.88 +4.6 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3828 126.49 -9.7 ProUChin50 XPP ... ... ...q 113.86 54.04 6 84.46 +.7 PrUSSilv s ZSL ... ... ...q 40.09 27.67 16 32.95 +4.9 PUVixST rs UVXY ... ... ...q 87.00 8.52 40103 20.10 +96.9 ProVixST rs VIXY ... ... ...q 61.26 21.24 3550 41.25 +78.2 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 234 46.03 +23.6 PrUCrude rs UCO ... ... ...q 28.52 12.36 2413 27.38 +16.8 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 64.45 +12.2 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 30 26.83 +26.9 PrUltSilv AGQ ... ... ...q 42.81 28.47 107 31.66 -6.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 45 43.54 +9.8 ProUShGld GLL ... ... ...q 80.66 63.12 14 65.10 -5.8 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.96 +2.7 PrUltShYen YCS ... ... ...q 76.95 64.93 2 66.03 -11.9 ProSUltGold UGL ... ... ...q 44.38 35.62 54 42.79 +5.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 16778 11.41 -91.1 PrUShCrd s SCO ... ... ...q 52.16 19.35 1778 20.06 -18.3 ProShtEuro EUFX ... ... ...q 45.01 38.37 0 38.85 -2.9 ProUltEuro ULE ... ... ...q 18.97 14.00 14 18.40 +5.4 ProUShEuro EUO ... ... ...q 26.84 19.46 86 20.00 -5.7 ProctGam PG 2.76 3.5 21 94.67 75.81 11282 77.79 -15.3 ProgsvCp PGR .69e 1.1 27 62.74 38.61 2969 60.29 +7.0sProsHldg PRO ... ... ...dd 34.85 21.36 117 33.62 +27.1 ProShtQQQ PSQ ... ... ...q 42.86 31.45 3698 34.43 -3.2 ProShSP rs SH ... ... ...q 34.98 28.14 8537 30.64 +1.5 PrUShSP rs SDS ... ... ...q 55.32 35.66 9299 41.91 +2.1 PrUShDow DXD ... ... ...q 13.18 7.52 5702 9.02 +3.8 PUShtMdC MZZ ... ... ...q 24.72 16.91 17 19.37 +3.3 PUShtQQQ QID ... ... ...q 19.65 10.37 11118 1 2.38 -7.5 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 608 32.14 -.7 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 9104 20.32 +4.2 PUltShtF rs FINZ ... ... ...q 16.27 6.47 6 8.29 +2.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 163 14.96 +6.9 ProUShL20 TBT ... ... ...q 39.86 32.99 3717 36.85 +9.1 PrShR2K rs RWM ... ... ...q 48.96 40.09 277 42.49 +.5 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 30.61 +1.8 PrUShCnS rs SCC ... ... ...q 31.12 20.44 23.05 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 84 33.90 +16.0 PUShtR2K TWM ... ... ...q 23.63 15.59 1761 17.52 +.3 PrUShtSC SDD ... ... ...q 22.04 14.22 1 15.69 +.5 PUShChi50 FXP ... ... ...q 28.68 12.37 248 15.48 -9.5 PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.79 +6.9 PUShtIndl SIJ ... ... ...q 24.80 14.55 0 17.25 +2.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 38 46.19 +17.5 PrShtSmC SBB ... ... ...q 40.04 32.70 0 34.31 PUPShtMC SMDD ... ... ...q 15.69 8.80 3 10.63 +6.0 PrSh K1 n OILK ... ... ... 23.87 16.51 23.86 +10.2 PUShtEur EPV ... ... ...q 44.56 26.83 7 32.21 +4.0 PUShtSPX SPXU ... ... ...q 17.88 9.19 24235 11.57 +1.8 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 4 26.53 +.3 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 403 61.43 -4.1 PUltShEafe EFU ... ... ...q 31.74 19.90 1 23.24 +2.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 33 36.79 -12.6 PrUltBra rs UBR ... ... ...q 107.88 48.32 8 87.73 +12.3 PrSht20yTr TTT ... ... ...q 31.13 25.95 164 27.62 +3.8 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 16 39.70 -7.4 PUltShOG DUG ... ... ...q 53.46 31.48 86 40.71 +10.0 PS MngdF FUT ... ... ... 41.47 39.28 39.72 -1.4 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 0 35.99 +.5 ProEurDiv EUDV .15p ... ...q 44.13 36.95 3 40.16 -3.8 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 12 66.65 -.9 ProSPxTch SPXT .23p ... ...q 55.03 46.46 2 50.21 -4.0 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.26 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 0 53.91 -.7 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.00 -2.6 PrUltPFn FINU .29e .3 ...q 134.30 59.70 84 92.67 -12.1 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 94 75.86 -1.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 14 29.00 +2.4 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 101 7.55 -17.6 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 19 52.07 -4.5 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 23 52.75 -4.4 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.75 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 1 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.11 +7.4 PrUltShtTc REW ... ... ...q 26.08 12.66 14 15.24 -7.4 PrUShtFn SKF ... ... ...q 30.09 18.61 55 21.52 +3.0 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 27 8.72 -16.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 0 37.21 -2.1 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 5 28.46 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 2 60.24 +2.8 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.26 +2.7 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 2 25.60 -1.2 ProspBcsh PB 1.44 2.0 18 79.20 55.84 379 71.26 +1.7 Protalix PLX ... ... ...dd 1.40 .48 935 .52 -21.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 70 126.95 48.70 150 121.00 +17.5 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 17 28.76 23.19 135 25.43 -5.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2314 102.56 -10.8 Prudentl18 PFK .65 2.6 ... 26.17 25.00 0 25.09 -.1 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 12 25.12 -.5 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 39 25.02 -1.1tPruSDHiY GHY 1.32 9.6 ...q 15.31 13.83 325 13.79 -4.3 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 4 26.32 +.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 5 25.96 -.5 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 201 51.11 +.6 PruShHiY ISD 1.32 9.4 ...q 15.73 14.07 127 14.11 -4.5 PSEG PEG 1.80f 3.6 17 53.28 41.67 2813 49.32 -4.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 922 198.10 -5.2 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 12 25.36 +.9 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 59 24.92 -1.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 21 24.05 -3.8 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.47 -2.1 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 8 26.56 -.2 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 5 26.06 -1.5 PubSt pfG PSApG ... ... ... 25.63 22.49 26 23.91 -4.2 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 27 24.22 -3.2 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 38 23.50 -5.6 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 19 23.70 -5.3 PubSt pfC PSApC ... ... ... 26.45 23.05 19 24.74 -2.9 PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.19 -1.9 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.82 -2.7 PulteGrp PHM .36 1.2 17 35.21 21.41 4211 29.23 -12.1 PureStrg n PSTG ... ... ...dd 22.60 9.81 3921 19.19 +21.0 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 32 8.98 -.4 PMMI PMM .44 6.2 ...q 7.72 6.89 55 7.06 -4.7 PMIIT PIM .31 6.7 ...q 4.89 4.61 53 4.69 -1.7 PMOT PMO .71 6.1 ...q 12.85 11.44 103 11.61 -6.0 PPrIT PPT .31 6.0 ...q 5.68 5.05 196 5.16 -3.2 PzenaInv PZN .41e 3.8 29 13.15 8.25 52 10.84 +1.6sQ2 Hldgs QTWO ... ... ...dd 48.55 31.95 575 46.80 +27.0 QEP Res QEP .08 .9 27 13.15 7.02 5578 9.39 -1.9 QIAGEN QGEN ... ... 33 36.34 29.25 499 32.20 +4.1 QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 739 34.83 -35.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 255 25.59 +13.2 QuakerCh KWR 1.42 1.0 29 165.93 127.70 46 146.56 -2.8 QuaCare QCP ... ... ... 20.17 12.25 464 18.94 +37.1 QuanexBld NX .16 .9 22 24.60 16.50 172 17.25 -26.3 QuantaSvc PWR ... ... 23 40.11 30.23 1976 34.00 -13.1 QntmDSS rs QTM ... ... 47 9.20 3.42 185 3.77 -33.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 11 25.99 -.4 QnForSm n FFSG ... ... ... 27.15 24.51 11 25.11 -2.6 QnForTcG n FFTG ... ... ... 26.55 24.19 15 24.95 -2.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 56 27.08 -1.0 InspCpBd n IBD ... ... ... 27.94 24.42 12 24.47 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 1 25.85 -2.3 QuaInsLg n BLES ... ... ... 30.44 25.28 8 27.78 -2.3 FormInco n FFTI ... ... ... 27.57 24.09 33 24.22 -2.9 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 26.87 -2.4 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 28.16 +.8 QuanMulT n QXTR ... ... ... 26.83 24.54 1 25.39 -2.4 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.27 -1.7 QuanGrw n QXGG ... ... ... 29.10 24.80 4 27.76 -.1 Qudian n QD ... ... ... 34.91 11.33 4482 11.76 -6.2 QstDiag DGX 1.80 1.8 21 112.97 90.10 829 99.95 +1.5 QuintEn n QES ... ... ... 10.00 7.47 40 8.73 -3.0sQuormHl n QHC ... ... ... 8.13 2.54 697 8.33 +33.5 QuotientTc QUOT ... ... ...dd 17.85 9.10 307 13.30 +13.2 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 23 22.93 -2.6 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 2 25.05 -.5 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 32 23.52 -1.0 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 59 23.90 +.6 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 40 20.63 -6.2 Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 30 21.81 -3.7 Qwest 56 CTAA ... ... ... 27.77 21.51 37 23.85 -3.5 Qwest57 n CTDD ... ... ... 25.97 20.51 58 21.99 -3.9 Qwest56 n CTBB ... ... ... 25.60 19.86 60 21.55 -4.3R -RAIT pfA RASpA 1.94 18.7 ... 22.00 5.90 6 10.38 -14.6 RAIT pfB RASpB 2.09 20.9 ... 23.77 6.21 18 10.00 -20.6 RAIT pfC RASpC 2.22 21.8 ... 25.39 6.35 6 10.20 -23.0 RAIT Fin RAS .20m 105.3 ...dd 3.22 .17 2144 .19 -49.3 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 3 18.56 -2.8 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 1 21.69 -3.6 RELX NV s RENX .45e 2.2 ... 23.30 18.45 450 20.44 -11.4 RELX plc s RELX .54e 2.6 ... 24.03 19.65 201 20.56 -13.2 RH RH ... ... 33 109.53 41.52 2479 75.31 -12.6 RLI Corp RLI .84 1.3 27 65.68 50.34 143 62.28 +2.7 RLJ LodgT RLJ 1.32 7.0 10 23.98 18.68 1775 18.81 -14.4 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 12 25.83 -4.4 RPC RES .40f 2.2 23 27.07 17.03 1427 17.79 -30.3 RPM RPM 1.28 2.7 18 56.69 46.80 1507 47.30 -9.8 RSP Perm RSPP ... ... ...cc 43.35 28.76 3112 38.92 -4.3 RYB Edu n RYB ... ... ... 31.80 15.50 179 17.30 +2.5 RadianGrp RDN .01 .1 11 23.49 15.58 2213 18.99 -7.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 169 3.87 -15.9 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.77 -.4 RafaelHl n RFL ... ... ... 600 4.90 RLauren RL 2.00 1.8 19 119.33 66.06 730 109.59 +5.7 RamcoG RPT .88 7.3 9 15.00 11.36 592 12.01 -18.5 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.25 -11.1 RangeRs RRC .08 .6 16 30.30 11.93 6524 14.30 -16.2 RngrEnS n RNGR ... ... ... 15.70 7.62 34 7.77 -15.8 RJamesFn RJF .88f 1.0 18 99.26 71.35 1045 87.65 -1.6sRayAdvM RYAM .28 1.3 39 21.45 11.88 2044 21.13 +3.3sRayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 33 148.04 +2.8 Rayonier RYN 1.00 2.8 37 36.31 26.84 749 35.23 +11.4 Raytheon RTN 3.47f 1.6 31 222.82 149.70 1592 215.11 +15.0 RealityETF DIVY .46p ... ...q 28.89 25.25 27 27.00 +3.6 RltDvcDiv LEAD ... ... ...q 34.32 27.00 33 31.63 -1.0 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.32 +.2 RealDivG n GARD ... ... ...q 26.84 21.56 11 24.85 -.5 Realogy RLGY .27p 1.0 15 35.18 23.86 1541 27.16 +2.5 RltyInco O 2.53 5.0 28 62.31 47.25 1546 50.32 -11.8 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 198 27.84 -10.0 ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 86 157.22 84.16 9206 154.42 +28.6 RedLionH RLH ... ... ...dd 11.70 6.15 20 10.20 +3.6 RedwdTr RWT 1.12 7.4 11 17.45 14.29 398 15.23 +2.8 Reeds REED ... ... ... 4.75 1.30 31 1.65 +6.5 RegalBel RBC 1.04 1.5 14 87.50 67.84 367 69.85 -8.8 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1486 57.09 -17.5 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 7 1.29 .16 1324 .41 +140.6 RegHlt pfA RHEpA 2.72 30.0 ... 23.32 5.72 1 9.07 +13.4 RegnlMgt RM ... ... 14 35.34 18.91 68 31.28 +18.9 RegionsFn RF .36 2.0 19 20.21 13.00 11421 18.29 +5.8 Regions pfA RFpA 1.59 6.3 ... 26.25 25.23 16 25.40 +.2 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 22 27.71 -2.5 Regis Cp RGS ... ... ...cc 17.13 9.02 199 14.92 -2.9 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 415 153.50 -1.6 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 21 28.28 +2.8 ReinsG56 n RZB 1.44 5.5 ... 29.86 26.26 90 26.34 -5.9 RelStlAl RS 2.00f 2.4 19 95.97 68.46 605 84.26 -1.8 RELM RWC .08 2.0 20 5.50 3.40 7 3.95 +11.3 RemaxHld RMAX .72 1.2 66 67.50 43.85 157 58.90 +21.4 RenaisIPO IPO .02e .1 ...q 30.61 22.57 5 28.63 +1.5 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 1 25.77 +5.7 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 213 133.97 +6.7 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 14 24.80 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.32 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 52 2.61 -1.9 RennFund RCG ... ... ...q 2.20 1.11 7 1.34 -10.9 Renren rs RENN ... ... ...dd 18.70 6.01 188 8.43 -18.9 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1877 65.94 -2.5 ResMed RMD 1.40 1.4 47 104.78 67.04 572 97.28 +14.9 ResolEn rs REN ... ... ... 45.70 23.64 344 32.89 +4.5 ResoluteF RFP ... ... ...dd 12.15 4.10 186 8.40 -24.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.41 24.60 -1.6 ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.00 34 25.69 +.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 200 9.49 +1.3 RestBrnds QSR .84f 1.5 21 68.89 54.00 971 56.57 -8.0 RetailProp RPAI .66 5.8 11 14.70 10.94 1366 11.39 -15.3 RetractTc RVP ... ... ...dd 1.48 .54 62 1.00 +47.1 RevGp n REVG .20 .9 ... 33.15 20.47 730 21.10 -35.1 Revlon REV ... ... ...dd 28.05 15.60 59 20.50 -6.0tRexAmRes REX ... ... 16 107.87 72.71 62 71.78 -13.3tRexahnPh rs RNN ... ... ...dd 7.10 1.51 442 1.49 -26.2 RexfordIR REXR .58 2.0 48 31.71 22.34 452 28.54 -2.1 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.08 -6.3 RexfInR pfB REXRpB 1.47 6.1 ... 24.85 22.33 5 24.00 -3.2 Rexnord RXN ... ... 23 31.44 21.85 504 29.13 +12.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 1 64.00 +9.4 RiceMidstr RMP 1.13f 6.3 13 26.18 16.87 501 17.78 -17.2 RingCentrl RNG ... ... ...dd 69.60 26.98 550 65.50 +35.3 RingEngy REI ... ... ...dd 16.09 10.55 591 14.19 +2.1 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 3805 50.69 -4.2 RitchieBr RBA .68 2.2 35 35.17 24.08 979 31.06 +3.8 RiteAid RAD ... ... ... 4.87 1.38 17279 1.48 -24.9 RivrnOpp n RIV 1.68 8.2 ... 21.57 19.10 32 20.40 +1.9 Riv/Doubl n OPP ... ... ... 19.76 17.60 72 17.69 -3.8tRoadrnTrn RRTS ... ... 4 9.75 2.86 378 2.96 -61.6 RobtHalf RHI .96 1.7 22 60.59 42.92 1138 56.41 +1.6 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1048 173.21 -11.8 RockColl COL 1.32 1.0 21 139.63 96.13 1168 135.97 +.3 RogCm gs RCI 1.57 ... 13 54.95 43.11 362 43.96 -13.7 Rogers ROG ... ... 34 184.00 80.35 129 122.70 -24.2 Rollins s ROL .56f 1.1 62 53.00 35.82 514 50.42 +8.4 Roper ROP 1.65 .6 31 292.97 204.62 320 277.41 +7.1 RosettaStn RST ... ... ...dd 14.81 8.71 102 13.25 +6.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.6 20 17.33 9.02 2704 11.24 -28.2 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.52 -1.4 RoyalBk g RY 3.76f ... ... 87.10 66.66 1026 76.66 -6.1 RBScotlnd RBS ... ... ... 8.74 5.66 1077 7.30 -4.5 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 20 25.53 +.3 RylCarb RCL 2.40 2.0 16 135.65 93.86 966 118.30 -.8 RoyDShllB RDS/B 3.76 5.7 99 74.60 53.10 1586 65.64 -3.9 RoyDShllA RDS/A 3.76 5.9 97 72.43 51.08 4440 64.07 -4.0 RoyceGVal RGT .10e ... ... 11.73 8.78 38 10.91 +.9 RoyceMC RMT .63e 6.8 ...q 9.93 8.09 142 9.32 -1.3 Royce RVT 1.20e 7.9 ...q 17.18 13.80 273 15.22 -5.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 928 1.84 -1.6 Rudolph RTEC ... ... 22 30.85 21.00 194 27.60 +15.5 Ryder R 2.08f 3.0 17 90.26 62.52 482 70.33 -16.4 RyersonH RYI ... ... 28 14.65 7.65 317 7.90 -24.0 RymanHP RHP 3.40f 4.5 16 78.91 57.78 460 75.43 +9.3S -S&P Glbl SPGI 2.00f 1.1 31 197.76 127.60 2128 187.87 +10.9 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 815 103.03 -8.3 SCANA SCG 2.45 6.6 9 71.28 34.76 1313 37.23 -6.4 SCE TrV n SCEpK ... ... ... 29.56 24.70 12 25.88 -2.1 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 37 23.28 -3.7 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 5 26.55 -1.8 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 10 25.63 -.7 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 73 22.75 -5.3 SJW SJW 1.12a 2.1 18 69.29 45.39 81 52.69 -17.5 SK Tlcm SKM ... ... ... 28.97 23.01 761 23.26 -16.7 SLGreen SLG 3.25 3.4 40 109.95 89.46 753 94.96 -5.9 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 18 25.82 +3.0 SM Energy SM .10 .5 ...dd 28.20 12.29 4490 18.38 -16.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 50

Spd LgGl n GLDW ... ... ... 128.81 114.86 0 120.92 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 6497 238.29 -3.7 SpdrGold GLD ... ... ...q 129.52 114.80 6177 127.49 +3.1 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 23 34.04 -5.2 SpdrNoANR NANR ... ... ...q 37.79 30.22 17 33.44 -5.7 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 2 89.72 -.1 SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 35.38 6061 39.53 -2.9 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.52 -1.7 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 10 105.82 +1.2 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 0 53.15 -1.3 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 63.58 -2.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 77.82 -1.0 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 2 56.69 -7.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 12 63.54 -.7 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 88 110.01 +2.6 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 74.48 -1.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 1 64.95 +.7 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 17 63.80 -1.9 SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.00 12 67.66 -4.5 SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 68.47 3 76.89 -2.5 SpdEMkt s SPEM ... ... ...q 42.47 31.70 188 38.80 +1.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 47 35.06 +6.7 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 42 48.09 -2.0 Spd 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 3.5 ...q 49.41 43.96 270 45.26 -7.4 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 35 51.82 -.3 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 96 39.32 -4.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 164 38.34 -1.7 SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 6 48.56 -6.3 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 490 39.38 -2.7 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 52 34.80 -1.9 SpdrWldxUS SPDW .79e 2.6 ...q 33.84 27.43 466 30.95 -2.4 SP Mid MDY 2.94e .9 ...q 363.70 305.45 2360 336.38 -2.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 129055 260.60 -2.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 66 25.76 -2.5 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 2 32.59 -3.1 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 19 37.76 -1.3 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 234 47.39 +.4 SpdrUShBd ULST .16 .4 ...q 40.82 40.17 53 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 16 73.11 -2.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 204 47.87 -1.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 64.25 -3.0 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 2 77.41 -2.6 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 5824 87.16 +2.7 Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 591 89.83 -4.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.03 -1.7 SpdrHome XHB .15e .4 ...q 47.20 36.48 3799 40.31 -8.9 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2858 47.23 -.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 14 57.42 -.9 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 1023 30.61 -.3 Spd LgCap s SPLG ... ... ...q 33.54 27.37 592 30.58 -2.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 2518 33.16 +.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 363 29.04 -5.3 Spd MidC s SPMD ... ... ...q 35.09 29.56 175 32.67 -2.1 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 56 155.40 -.1 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 25 97.44 -5.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 33 88.69 +5.8 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 168 70.25 +.6 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 28 230.11 +1.2 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 77 121.94 -3.0 SpdrRs3K s THRK ... ... ...q 35.46 28.96 372 32.46 -2.3 SpdrWilRE RWR 2.90e 3.5 ...q 95.73 81.59 254 83.95 -10.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 95 29.66 -.7 SpFcStIn n XITK ... ... ... 93.60 62.64 5 87.14 +11.6 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 98.86 -3.1 SpdrScored CBND .99 3.2 ...q 32.94 31.20 7 31.37 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 104 36.25 +2.6 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2352 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 33 55.74 +.1 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 52 43.27 -1.7 SpdrBarITB BWZ .01e ... ...q 33.49 29.96 32 33.25 +3.5 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.64 1238 51.57 +1.9 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 319 27.00 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 715 33.48 -2.2 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 61 25.58 -1.7 SpdrEMBd EBND ... ... ...q 30.91 28.02 230 30.18 +1.7 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1638 27.33 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11608 35.79 -2.5 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 451 30.16 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.39 52 59.20 +2.9 SPLIntTB s BWX ... ... ...q 29.72 26.52 259 29.61 +4.2 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 8 61.49 -5.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 3 68.88 +.8 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 3 62.04 +.7 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 16 68.79 +6.8 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.65 3 74.83 +7.8 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 6 25.71 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.85 216 86.27 +3.2 SpdAgBd n SPAB ... ... ... 28.84 27.91 356 28.05 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 297 55.61 -1.1 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 1357 91.52 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 105 34.84 -4.8 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 69 58.79 -1.0 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5775 59.49 +1.1 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 2 115.04 +.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6083 43.42 -3.9 SpdNuBMu s TFI ... ... ...q 49.42 47.65 253 47.86 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 58 41.16 -5.4 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 10850 34.49 -7.2 SpNuBST rs SHM ... ... ...q 48.95 47.76 900 47.85 -.1 SpdrGendr SHE ... ... ... 75.63 64.41 3 69.04 -2.6 SpdrOGEq XES .49e 3.4 ...q 20.61 12.90 1194 14.51 -15.3 SpdR1KLVF ONEV ... ... ... 76.79 68.18 2 70.62 -2.7 SpdrMetM XME .24e .7 ...q 39.62 27.86 3455 33.44 -8.1 SpdrR1KMo ONEO ... ... ... 77.42 67.12 12 71.46 -1.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 67.08 -4.3 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 367 35.26 -5.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 9 63.64 -1.8 SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 83.73 4 88.47 -2.3 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 6 75.00 -2.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 14 131.91 -.8 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.44 -1.5 SpdrSCap n SPSM ... ... ... 31.73 28.11 137 29.56 -6.2 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.19 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 6 87.48 -4.2 SPX Cp SPXC ... ... 13 33.93 21.97 265 32.15 +2.4 SPX Flow n FLOW ... ... 95 54.92 31.10 142 49.40 +3.9 SRC Eng SRCI ... ... 13 10.44 6.19 3152 9.15 +7.3 STMicro STM .40 1.8 25 25.30 14.07 2997 22.85 +4.6 SABESP SBS .39e 3.7 ... 11.96 8.15 5203 10.57 +1.1 SabnR SBR 2.29m 5.4 20 50.00 34.20 23 42.35 -5.0 SachemC n SACH .42 12.0 ... 5.35 3.30 15 3.50 -11.2 SafeBulk SB .04 1.3 ... 4.00 1.76 410 3.20 -.9 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 23.29 -2.6 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 1 23.01 -2.2 SafegdSci SFE ... ... ...dd 14.40 10.65 50 12.55 +12.1 SafeInco n SAFE .60 3.7 ... 20.00 15.79 43 16.07 -8.7 SagaComm SGA 1.20 3.1 4 52.05 36.10 4 38.15 -5.7 SailptTch n SAIL ... ... ... 23.93 12.82 569 20.14 +38.9 StJoe JOE ... ... 59 20.00 16.45 312 19.35 +7.2 Salesforce CRM ... ... ...cc 128.87 81.55 8301 113.81 +11.3 SalMidMLP SMM 1.30 14.7 ...q 13.73 8.53 118 8.87 -19.5 SallyBty SBH ... ... 10 21.36 14.05 1414 15.94 -15.0 SJuanB SJT .77e 9.1 18 10.54 6.04 298 8.46 +2.7 SanchezEn SN ... ... ...dd 10.21 2.78 2098 3.07 -42.2 SanchzM rs SNMP 1.80 16.0 ...dd 15.65 9.35 35 11.25 +1.4tSandRidge SD ... ... ... 21.90 13.86 295 13.94 -33.8 SandRMiss SDT .22e 28.7 1 1.69 .73 93 .78 -5.6 SandRMs2 SDR .23e 24.2 1 1.59 .74 59 .96 +13.2 SandRdgP PER .50e 25.8 4 3.30 1.90 113 1.95 -4.9 SandstG g SAND ... ... ... 5.64 3.18 1302 4.84 -3.0 Sano SNY 1.58e 4.0 ... 50.65 38.14 1487 39.34 -8.5 SantCUSA SC .23e ... 5 19.02 11.12 2589 15.91 -14.6 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 26.02 +1.3 SaratogaI SAR 2.00f 9.6 7 22.99 19.62 6 20.79 -7.1 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.65 -.6 Sasol SSL 1.41e 4.2 ... 38.75 26.92 139 33.41 -2.3 SaulCntr BFS 2.08 4.2 16 65.43 48.11 40 50.01 -19.0 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 2 25.45 +.6 MastThera MSTX/O ... ... ...dd .15 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 6130 64.48 -4.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 572 25.39 -11.1 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1102 63.12 -2.2 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1771 62.39 -2.2 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 753 71.02 +.4 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 338 52.18 -4.6 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 536 52.24 -1.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 402 68.37 -2.0 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1317 28.43 +1.8 Sch 1000 n SCHK ... ... ... 28.14 24.88 97 25.64 -2.4 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 294 30.62 +3.2 SchIntSmCo FNDC .55e 1.6 ...q 38.22 30.45 128 35.31 -1.8 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 308 29.45 -3.1 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 185 36.73 -3.1 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 303 35.90 -4.2 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 16 35.72 -4.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 2520 48.25 -5.7 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2585 33.15 -2.7 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 495 50.89 -2.2 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 629 37.27 -10.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 120 52.54 -1.5 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 248 49.84 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 206 54.82 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.14 209 36.06 -1.6 Schwab SCHW .40f .8 32 58.11 37.16 7727 51.53 +.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 23 26.08 -3.0 Schwb pfD SCHWpD ... ... ... 27.90 25.49 22 26.12 -3.3 SchwitMau SWM 1.72 4.4 14 48.06 36.26 171 38.82 -14.4 SciApplic SAIC 1.24 1.7 21 88.49 60.21 177 73.83 -3.6 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 3 25.37 -.3 ScorpBlk rs SALT .02 ... ... 10.14 5.70 458 7.10 -4.1 ScorpioTk STNG .04 2.0 ... 4.60 2.00 2672 2.00 -34.4 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 7 24.03 -3.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 3 24.95 -1.8 Scotts SMG 2.12 2.5 20 110.12 81.48 466 85.55 -20.0 ScrippsEW SSP .05p ... 39 23.75 11.74 459 12.14 -22.3 Sea Ltd n SE ... ... ... 15.73 10.56 879 10.87 -18.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4183.94 -5.1 SeabGld g SA ... ... ... 13.70 9.50 337 11.15 -1.3 SeacorHld CKH ... ... ...dd 51.59 31.90 139 50.25 +8.7 SeacrMar SMHI ... ... ... 22.81 11.66 104 18.75 +60.3 SeadrillLtd SDRL ... ... 1 1.68 .15 2179 .23 -1.3 Seadrill SDLP .40 14.4 ... 4.20 2.61 549 2.78 -24.0 SealAir SEE .64 1.5 21 49.94 40.76 2878 42.17 -14.5 Seaspan SSW .50 7.8 10 7.91 5.02 982 6.37 -5.6 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 7 24.16 -2.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 115 25.46 -.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 10 23.70 -3.8 Seaspn pfH SSWpH ... ... ... 24.96 20.14 18 23.13 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 26 23.84 -1.9 Seaspan n SSWA ... ... ... 24.58 23.40 13 23.61 -2.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1434 14.63 +7.8 SelEngS n WTTR ... ... ... 21.96 11.22 318 12.06 -33.9 SelMedHld SEM ... ... 12 19.78 12.90 521 17.50 -.8 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 11 25.14 -.2 SemGroup SEMG 1.89f 9.0 ...dd 36.65 20.50 674 20.95 -30.6 SemiMfg SMI ... ... 19 9.14 4.49 492 6.54 -23.6 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1940 111.18 +4.0 Sempra pfA SREpA ... ... ... 104.97 96.15 277 103.78 +4.6 SendGrid n SEND ... ... ...cc 32.03 17.50 284 28.50 +18.9 SensataT ST ... ... 20 57.40 38.71 893 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 489 68.53 -6.3 SequansC SQNS ... ... ...dd 4.75 1.44 133 1.62 -15.2 Seritage n SRG 1.00 2.8 ... 50.00 34.07 334 35.45 -12.4 Seritge pfA SRGpA 1.75 7.8 ... 24.52 20.91 2 22.49 -7.6 ServiceCp SCI .68f 1.8 24 40.28 30.12 975 37.43 +.3 ServiceMst SERV ... ... 29 55.36 36.34 775 50.60 -1.3 ServcNow NOW ... ... ...dd 176.56 84.03 2038 162.82 +24.9 Servotr SVT .30e 3.0 ...cc 12.80 8.50 0 10.05 -9.7 ShakeShk n SHAK ... ... 66 47.39 30.12 469 41.06 -5.0 ShawCm g SJR 1.18 ... ... 23.44 18.50 785 18.91 -17.2tShellMidst SHLX 1.33f 6.5 16 33.34 20.29 711 20.64 -30.8 Sherwin SHW 3.40 .9 30 435.15 306.05 467 390.72 -4.7 ShinhanFn SHG ... ... ... 50.37 40.02 168 41.95 -9.6 ShipFin SFL 1.40 9.9 12 15.98 12.30 491 14.20 -8.4 Shopify n SHOP ... ... ...dd 154.82 67.22 2832 128.82 +27.5 Shutterstk SSTK ... ... ...cc 52.78 29.85 311 48.27 +12.2 SibanyeG SBGL .14r 3.4 ... 10.59 3.76 2376 4.14 -18.0 SiderurNac SID ... ... ... 3.55 1.76 2296 2.49 +1.6 SierraMt n SMTS ... ... ... 3.00 2.13 11 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 4 5.15 -22.6 SignetJwlrs SIG 1.24f 3.3 6 77.94 37.42 2111 37.98 -32.8 Silvrbow n SBOW ... ... ... 33.21 19.89 20 28.82 -3.0 SlvrcpMt n SVM .02 ... ... 3.43 2.12 390 2.71 +3.4tSimonProp SPG 7.80f 5.2 20 176.17 150.15 3349 150.46 -12.4 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.41 3 69.68 -2.6 SimpsnM SSD .84 1.5 30 61.62 39.82 197 56.85 -1.0 SinopcShg SHI ... ... ... 64.43 50.67 22 60.26 +5.7 Siteone n SITE ... ... 60 80.56 46.00 331 74.98 -2.2 SixFlags SIX 3.12f 5.2 19 70.44 51.25 888 60.31 -9.4 Skechers s SKX ... ... 23 42.73 22.64 1365 38.50 +1.7 Skyline SKY ... ... ... 24.99 5.07 151 22.00 +71.2 Smart&Fnl SFS ... ... 22 13.95 5.50 539 5.70 -33.3 Smith&N SNN .61e 1.6 67 40.41 30.79 1504 38.07 +8.7 SmithAO s AOS .72f 1.2 34 68.39 49.48 1264 62.48 +2.0 Smucker SJM 3.12 2.5 16 134.12 99.57 1540 122.41 -1.5 SnapInc A n SNAP 3.28 20.2 ... 23.57 11.28 24728 16.20 +10.9 SnapOn SNA 2.84 1.9 15 185.47 140.83 1057 146.38 -16.0 SocCapH n IPOA ... ... ... 10.85 9.85 44 10.07 -.2 SocCapH un IPOA/U ... ... ... 10.97 10.02 9 10.60 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1240 47.45 -20.1 Sogou n SOGO ... ... ... 14.69 8.08 2282 8.27 -28.5 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 300 16.72 -21.9 Solitario XPL ... ... ...dd .91 .45 159 .47 -22.1 SonicAut SAH .24f 1.3 9 22.75 15.95 249 18.00 -2.4 SonocoP SON 1.56 3.3 20 55.77 46.55 807 47.52 -10.6 SonyCp SNE ... ... ... 53.91 31.32 1473 47.87 +6.5 Sothebys BID .40 .8 16 57.95 42.78 295 51.00 -1.2 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 6 39.85 -2.2 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 666 27.67 -11.4 SthcrssEn SXE ... ... ...dd 4.74 1.44 395 1.56 -7.7 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.50 -6.5 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.50 -5.2 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 1 22.60 -6.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.47 -3.7 SouthnCo SO 2.32 5.2 49 53.51 42.38 6242 44.53 -7.4 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 31 26.39 -2.2 SouthCo ef SOJB ... ... ... 26.25 23.71 49 25.05 -2.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 60 24.30 -4.5 SthnCopper SCCO .23e .4 45 56.61 32.63 723 53.38 +12.5 SwstAirl LUV .50f .9 10 66.99 49.76 4422 56.69 -13.4 SwtGas SWX 2.08f 3.1 21 86.87 62.54 244 67.19 -16.5 SwGA Fn SGB .44 2.0 16 24.00 18.50 21.70 -9.6 SwstnEngy SWN ... ... 5 8.94 3.42 17151 4.28 -23.3 SprkNtSE wi LOV ... ... ... 15.40 10.15 6 14.95 +18.2 Sparton SPA ... ... 19 23.59 16.35 70 17.40 -24.5 SpdFosFr n EFAX ... ... ... 77.82 64.23 71.02 -2.5 SpdDbShDu STOT ... ... ... 50.04 47.00 5 49.09 -.6 SpdEmFos EEMX ... ... ... 76.80 57.86 71.07 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.19 -2.4 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 24 14.62 -1.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 6 26.06 +.8 SpectraEP SEP 2.95f 9.1 10 46.47 32.12 687 32.61 -17.5tSpectrmB SPB 1.68 1.9 17 146.09 91.67 555 90.12 -19.8 SpeedM TRK .60 3.3 19 23.47 16.80 23 18.01 -4.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.74 +6.1 SpinMedT n FFIU ... ... ... 25.15 24.38 8 24.38 -1.8 Spire SR 2.25f 3.2 20 82.85 60.09 307 70.30 -6.5 SpiritAero SPR .10 ... 18 105.20 51.85 662 83.37 -4.4 SpiritAir SAVE ... ... 11 60.28 30.32 2485 37.19 -17.1 SpiritRltC SRC .72 9.4 12 10.60 6.64 5915 7.69 -10.4tSpiritR pfA SRCpA 1.50 7.0 ... 26.40 22.13 51 21.30 -14.3 SpragueRs SRLP 2.50 10.4 16 30.75 22.95 18 24.00 -.8tSprint S ... ... 3 9.22 4.88 9451 4.89 -17.0 SprottSilv PSLV ... ... ...q 7.04 5.83 674 6.07 -4.3 SprottGold PHYS ... ... ...q 11.15 9.83 1163 10.91 +3.0 SprottPPP SPPP ... ... ... 9.91 7.44 4 8.74 -6.4 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 13483 51.06 +47.3 STAG Indl STAG 1.39 5.9 32 28.95 22.42 673 23.52 -13.9 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.02 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 5 25.45 -2.8 StageStrs SSI .20 9.1 ...dd 3.00 1.45 242 2.19 +30.4 SP Matls XLB .98e 1.7 ...q 64.17 51.27 7291 56.59 -6.5 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 10948 80.36 -2.8 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 17229 51.56 -9.4 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 6257 101.12 +2.5 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 13922 67.33 -6.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 78669 27.15 -2.7 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 14719 73.47 -2.9 SP Tech XLK .78e 1.2 ...q 71.34 52.33 29740 64.58 +1.0 SpdrRESel XLRE ... ... ...q 34.02 29.17 6480 30.53 -7.3 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 21355 50.28 -4.6 StdMotor SMP .84f 1.8 27 54.73 40.56 99 46.27 +3.0 Standex SXI .72f .8 20 110.00 84.30 42 95.55 -6.2 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1054 152.40 -10.2 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 22 25.24 +.1 StanBlD un SWP ... ... ... 128.00 105.77 64 114.99 -6.3 Stantec g STN .55f ... 16 29.25 22.25 28 24.20 -13.4 StarGas SGU .44 4.7 15 11.70 8.74 260 9.41 -12.5 Starret SCX .40 5.7 23 10.40 6.75 30 7.05 -18.0 Startek SRT ... ... 70 14.78 8.49 155 9.85 -1.2 StarwdPT STWD 1.92 9.1 11 23.01 19.47 2100 21.21 -.7 StateStr STT 1.68 1.7 18 114.27 76.95 2084 98.96 +1.4 StateSt pfC STTpC ... ... ... 25.55 24.01 16 24.85 -1.4 StateSt pfD STTpD ... ... ... 28.96 26.16 32 27.28 -.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 111 26.69 -1.6 StateSt pfE STTpE ... ... ... 27.16 25.47 25 26.19 -1.0 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1572 23.59 +10.1 SteelPtrs SPLP .38p ... 8 20.70 17.70 111 17.70 -9.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.32 14 20.40 -3.6 Steelcse SCS .51 3.8 15 18.15 12.50 617 13.60 -10.5 StellusCap SCM 1.36 11.6 10 14.67 11.07 98 11.75 -10.6 Stepan SCL .82 1.0 20 92.97 68.75 51 82.14 +4.0 Steris plc STE 1.24 1.4 23 96.43 69.11 473 90.42 +3.4 SterlingBc STL .28 1.3 15 26.50 21.00 2617 22.25 -9.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.49 +.6 StewInfo STC 1.20 2.7 30 48.03 34.48 369 43.78 +3.5 StifelFin SF .40 .7 18 68.76 41.93 588 57.10 -4.1 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.66 -1.6 Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.97 +.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 217 36.35 +13.0 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 68 15.79 -.8 StonHEmM EDI 1.81 12.3 ...q 16.79 13.37 39 14.70 -5.6 StoneMor STON 1.32 20.8 ...dd 10.15 4.61 94 6.34 -3.4 Stonerdg SRI ... ... 19 30.34 14.16 324 27.29 +19.4 StoreCap STOR 1.24 5.1 22 26.58 19.65 1974 24.52 -5.8 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.60 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.25 22.50 -1.9 StratGS33 GJS .32 1.5 ... 21.44 18.41 21.44 +5.9 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.70 -.7 StratPG34 GJR .27 1.2 ... 22.60 20.70 0 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 9.72 -3.3 StratWMT GJO .22 1.0 ... 22.50 21.61 22.06 -.9 Stryker SYK 1.88 1.2 27 170.00 129.82 962 158.54 +2.4 SturmRug RGR .92 1.9 17 68.80 43.00 209 49.20 -11.9tSubPpne SPH 2.40 10.9 32 27.27 22.02 252 22.06 -8.9 SumitMitsu SMFG ... ... ... 9.67 6.93 1382 8.53 -1.8 SummitHtl INN .72f 5.5 12 19.39 12.77 569 13.01 -14.6 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.5 ... 27.58 23.78 4 24.60 -3.5 SumHP pfE INNpE ... ... ... 26.25 22.86 8 24.00 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.39 1133 30.02 -4.5 SummitMP SMLP 2.30 16.4 58 24.75 13.30 670 14.00 -31.7 SunCmts SUI 2.84f 3.1 ...cc 96.08 79.41 422 90.56 -2.4 SunLfFn g SLF 1.74 ... ... 44.50 32.22 694 40.82 -1.1 SunCokeE SXC .59 ... 6 13.43 7.66 508 10.61 -11.5 SunCokeEn SXCP 2.38 13.2 9 21.95 14.55 183 18.00 +3.2 Suncor g SU 1.44f ... ... 38.39 27.96 4598 34.43 -6.2 SunlOnl n STG ... ... ... 14.08 10.02 428 10.69 -3.7 SunLink SSY ... ... ...dd 2.08 1.27 0 1.37 -13.8 SunocoLP SUN 3.30 12.7 76 33.11 23.71 430 25.92 -8.7 SunstnHtl SHO .20 1.4 17 17.46 14.09 1333 14.60 -11.7 SunstHt pfE SHOpE ... ... ... 27.22 25.13 27 25.40 -2.8 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.45 0 25.00 -3.3 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2602 66.69 +3.3 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 8 24.07 -2.1 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 51 1.69 +15.0 SupEnrgy SPN .32 3.8 ...dd 15.25 7.66 3304 8.52 -11.5tSuperiorInd SUP .36 2.6 21 25.40 13.95 266 13.80 -7.1 Supvalu rs SVU ... ... 4 31.29 13.60 2196 15.05 -30.3 SuthrlAs n SLD 1.52 10.2 ... 16.20 13.55 80 14.85 -2.0 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 2 25.60 -.2 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.18 +2.5 SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.58 +7.1 SwRCmETR RJN ... ... ... 3.72 2.05 6 2.92 +4.5 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.53 -4.5 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 125 6.13 +2.2 SwERCmTR RJI ... ... ... 5.66 4.64 336 5.48 +1.5 SwisHelv SWZ .64e .2 ...q 13.74 11.47 7 12.27 -3.8 Switch n SWCH .14p ... ... 20.45 13.34 757 15.72 -13.6 Synchrony SYF .60 1.8 13 40.59 26.01 5595 32.67 -15.4 Synnex SNX 1.40f 1.2 13 141.94 101.48 240 114.91 -15.5 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 3 25.99 -.5 SynovusFn SNV 1.00f 2.1 19 53.14 39.07 712 48.63 +1.4 SynthBiol SYN ... ... ...dd 1.05 .28 529 .34 -33.1 Sysco SYY 1.44 2.4 24 64.27 48.85 3903 59.36 -2.3 Systemax SYX .22f .8 28 34.91 11.12 100 29.00 -12.8T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3086 37.09 +24.8 TC PpLn TCP 4.00 11.6 11 61.74 33.38 382 34.54 -35.0 TCF Fncl TCF .60f 2.7 20 23.80 14.58 1638 22.25 +8.5 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 9 24.99 -2.9 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 104 5.55 -5.5 TE Connect TEL 1.60 1.6 28 108.23 71.93 1869 97.80 +2.9 THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.16 -.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.46 -1.8 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 18 17.08 +1.3 TIM Part TSU .28e 1.3 ... 22.73 13.63 753 21.22 +9.9 TJX TJX 1.25f 1.6 20 84.79 66.44 3634 80.44 +5.2 TPG Pace n TPGE ... ... ... 10.30 9.67 122 10.12 +3.9 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 210 20.07 +5.4 TPG SpLnd TSLX 1.56 8.9 8 21.74 17.00 389 17.47 -11.8 TableauA DATA ... ... ...dd 87.60 49.24 539 81.50 +17.8 TahoeRes TAHO .24 4.9 ... 9.68 3.76 2203 4.88 +1.9 TailorBr TLRD .72 2.9 14 26.03 9.40 1534 24.63 +12.8 Taiwan TWN ... ... ...q 22.25 18.16 47 20.87 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6627 43.29 +9.2 Takung n TKAT ... ... ... 8.09 2.01 1 2.16 -14.1 TallgEGP n TEGP 1.95f 10.6 ...dd 29.50 17.14 2328 18.32 -28.8 TallgrsEn TEP 3.90f 10.4 10 54.21 34.37 1912 37.60 -18.0 TangerFac SKT 1.37 6.2 11 33.68 21.14 2587 22.20 -16.3 TanzRy g TRX ... ... ... .59 .24 163 .38 +37.8sTapestry TPR 1.35 2.5 33 53.51 38.47 2798 53.11 +20.1 TargaRes TRGP 3.64 8.0 ... 60.62 39.59 1988 45.46 -6.1 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 21 26.95 +1.8 Target TGT 2.48 3.6 13 78.70 48.56 5884 68.51 +5.0 TaroPhrm TARO ... ... 10 128.46 93.01 63 97.51 -6.9 Taseko TGB ... ... ... 2.46 1.00 1259 1.14 -51.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 2383 25.63 -22.5 Taubmn TCO 2.62f 4.7 19 67.19 44.78 682 55.79 -14.7tTaub pfJ TCOpJ 1.63 6.6 ... 25.77 24.34 333 24.44 -2.7 Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 4 23.70 -6.0 TaylorMH TMHC ... ... 16 28.42 19.68 682 23.20 -5.2 Team TISI ... ... ...dd 30.20 10.45 499 13.60 -8.7 Technip FTI .13 ... 17 35.00 24.53 3020 29.00 -7.4 TeckRes g TECK .16e ... ... 30.80 14.56 2609 25.28 -3.4 Teekay TK .22 2.7 ...dd 10.90 5.14 968 8.09 -13.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 200 17.80 -11.7 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 36 25.14 -.4 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 221 2.33 -1.3 TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 7 21.12 -8.5 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 10 23.65 -4.8 TeekayTnk TNK .21 17.5 ... 2.20 1.08 669 1.20 -14.3 Tegna TGNA .28 2.5 6 16.82 11.14 3187 11.41 -19.0 TejonRnch TRC ... ... ...cc 24.58 18.59 100 23.10 +11.3tTeklaHlth HQH 1.92e 9.0 ...q 26.37 21.29 182 21.28 -5.6tTeklaHcrOp THQ 1.35a 8.4 ...q 19.00 16.09 124 16.10 -8.1 TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.26 37 18.92 -3.6 TeklaWH n THW 1.40 11.1 ...q 15.39 12.58 114 12.62 -7.3 TelInstEl TIK ... ... 35 6.35 2.10 23 2.47 -4.8 Teladoc n TDOC ... ... ... 44.65 22.73 895 41.15 +18.1 Telaria n TLRA ... ... ...dd 5.30 3.44 211 3.52 -12.7 TlcmArg TEO .71e 2.3 ... 40.19 21.80 178 31.10 -15.1 TelItalia TI ... ... ... 10.83 7.57 70 9.39 +8.8 TelItaliaA TI/A .30e 3.7 ... 8.87 6.27 7 8.09 +12.2 Teledyne TDY ... ... 29 201.40 121.58 100 186.04 +2.7 Teleex TFX 1.36 .5 32 288.78 191.04 373 257.65 +3.5 TelefBrasil VIV .64e 4.2 18 17.33 13.06 1718 15.13 +2.0 TelefEsp TEF 1.20e 12.4 ... 11.64 8.99 1859 9.65 -.3 TelData TDS .64f 2.3 9 29.87 23.54 482 27.68 -.4 TelData45 TDI 1.66 6.5 ... 26.61 23.29 2 25.54 TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 24.82 -.3 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 3 25.18 -.4 TelData59 TDE 1.72 6.8 ... 26.21 24.26 6 25.24 -.3 Telus gs TU 2.02 ... ... 38.50 32.06 421 34.58 -8.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 72 22.28 +3.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 38 16.37 -.2 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 107 11.31 +1.3tTmpGlb GIM .30 4.7 ...q 6.77 6.30 365 6.34 -1.9 TempurSly TPX ... ... 12 68.05 39.57 635 44.53 -29.0 Tenaris TS .69e 2.0 ... 37.56 25.91 2162 34.09 +7.0 TenetHlth THC ... ... ...dd 25.24 12.25 2468 23.88 +57.5 Tengsco TGC ... ... ...dd 1.56 .39 87 .67 -16.3 Tennant TNC .84 1.2 38 76.80 59.00 71 67.75 -6.7 Tenneco TEN 1.00 1.9 8 65.59 50.73 298 53.01 -9.4 TVA 28 TVC .96 3.8 ... 25.97 24.83 28 24.97 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.80 4 25.03 +.1 Teradata TDC ... ... 24 42.84 27.05 1186 39.57 +2.9 Teradyn TER .36f .8 35 50.68 29.68 2078 45.76 +9.3 Terex TEX .40f 1.1 33 50.17 30.25 1533 36.90 -23.5 Ternium TX 1.00e 3.1 10 39.48 22.78 117 31.84 +.8 TerraNitro TNH 5.15e 6.1 10 98.29 75.20 30 83.94 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 27.81 272 34.15 -2.6 TetraTech TTI ... ... ...dd 4.54 1.85 567 3.70 -13.3 TeucrCorn CORN ... ... ...q 20.05 16.53 29 17.34 +3.4 TeucrSug CANE ... ... ...q 12.04 8.30 15 8.40 -14.1 TeucrWht WEAT ... ... ...q 8.43 5.80 151 6.15 +2.5 TeucrSoyb SOYB ... ... ...q 19.64 17.27 14 18.61 +4.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.07 +4.4 TevaPhrm TEVA .73e 4.4 5 33.82 10.85 8861 16.68 -12.0 TexPacLd TPL .29f .1 87 569.99 275.65 18 495.07 +10.8 Textainer TGH .96 5.7 ...dd 26.50 9.60 205 16.80 -21.9 Textron TXT .08 .1 47 62.19 45.00 1109 57.45 +1.5 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1355 206.62 +8.8 Thermon THR ... ... 45 26.50 15.74 134 22.14 -6.5 ThirdPtRe TPRE ... ... 7 17.10 11.46 387 14.00 -4.4tThomsonR TRI 1.38 3.6 16 48.61 38.68 1204 38.53 -11.6 Thor Inds THO 1.48 1.3 14 161.48 87.96 1163 112.54 -25.3 3D Sys DDD ... ... 46 23.70 7.92 1393 11.51 +33.2 3M Co MMM 5.44f 2.5 27 259.77 188.62 2515 215.87 -8.3 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 92 28.84 +18.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 156 18.31 -10.2 Tiffany TIF 2.00 2.1 33 111.44 84.15 1874 96.54 -7.1 Tillys TLYS ... ... 27 16.57 8.02 178 11.23 -23.9 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6172 94.20 +3.0 Timken TKR 1.08 2.4 17 55.65 41.85 758 44.50 -9.5 TimknSteel TMST ... ... ...dd 20.80 12.48 255 15.04 -1.0 Titan Intl TWI .02 .2 ...dd 14.53 7.97 163 12.65 -1.8 TollBros TOL .44f 1.0 14 52.73 34.99 2194 43.40 -9.6 Tompkins TMP 1.92f 2.6 22 90.50 71.27 41 75.13 -7.6 TootsieR TR .36b 1.2 26 38.30 28.50 88 29.00 -17.9 TopBuild n BLD ... ... 32 82.26 45.89 297 76.33 +.8 Torchmark TMK .64f .8 7 93.60 73.99 671 83.17 -8.3 Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.30 -1.7 Toro Co s TTC .70 1.2 25 73.86 58.39 461 60.42 -7.4 TorDBk gs TD 2.68f ... ... 61.06 45.18 1508 56.27 -3.9 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 20 20.58 -11.9 TortWat n TBLU ... ... ... 30.84 24.91 0 29.34 -1.6 TortEnInd NDP 1.75 15.8 ...q 16.81 10.70 40 11.06 -16.7 TortEnInf TYG 2.62 10.7 ...q 35.36 24.24 191 24.53 -15.6 TortMLP NTG 1.69 10.8 ...q 21.09 14.91 335 15.70 -10.6 TortPplE TTP 1.63m 10.3 ...q 21.87 15.68 53 15.79 -16.0tTortPw&E TPZ 1.65 9.3 ...q 23.38 17.56 26 17.67 -14.2 Total SA TOT 2.71e 4.8 ... 59.57 48.15 1549 56.56 +2.3 TotalSys TSS .52f .6 25 90.74 51.88 1079 85.59 +8.2 TowerIntl TOWR .48 1.8 12 33.65 21.00 58 26.65 -12.8 TownsqMda TSQ .07p ... 10 12.24 6.28 111 7.75 +.9 Toyota TM ... ... ... 140.99 103.62 348 128.04 +.7 TrCda g TRP 2.76 6.8 15 51.85 40.22 2059 40.74 -16.2 TransEntx TRXC ... ... ...dd 5.00 .45 1765 1.65 -14.5 TransUn n TRU ... ... 42 61.42 37.64 864 57.17 +4.0 Trnsalta g TAC .23 ... ... 6.60 5.00 14 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 36 1.31 -5.8 TrnsRty TCI .20p ... ...dd 46.00 16.50 8 38.94 +24.3 TransDigm TDG 24.00 ... 21 321.38 217.41 450 305.14 +11.1 TrnsMont TLP 3.08 8.6 15 47.45 33.98 31 35.84 -9.2 Transocn RIG ... ... ...dd 13.04 7.20 9367 9.85 -7.8 TrGasSur TGS ... ... ... 24.22 14.10 141 20.15 -9.4 Travelers TRV 2.88f 2.1 18 150.55 113.76 1385 136.75 +.8sTravelport TVPT .30 1.8 ... 16.89 11.38 6751 16.31 +24.8 TrecoraRs TREC ... ... 18 14.30 10.13 42 13.45 -.4 Tredgar TG .44 2.6 22 20.65 14.65 97 16.80 -12.5 TreeHseF THS ... ... 12 90.42 36.35 696 37.80 -23.6 Trex TREX ... ... 33 120.40 61.57 151 107.15 -1.1 TriPointe TPH ... ... 13 19.55 12.01 2677 16.40 -8.5 TriContl TY 1.07e 4.1 ...q 28.32 22.63 114 25.98 -3.6 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 0 51.00 +1.2 TrianglCap TCAP 1.20 10.7 ... 19.15 8.91 303 11.17 +17.7 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 9 25.13 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 6 25.11 -.4 TribMda A TRCO 1.00 2.5 78 43.71 36.18 262 40.73 -4.1 TrilogyMtl TMQ ... ... ...dd 1.64 .50 66 1.28 +17.4 TrimShrk n TTAC ... ... ... 36.45 27.90 17 34.05 +1.0 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.38 -2.9 TriNetGrp TNET ... ... 34 49.00 27.27 401 46.20 +4.2 Trinity TRN .52 1.6 7 38.25 25.05 830 31.99 -14.6 TrinityPlce TPHS ... ... ... 7.71 5.86 13 6.43 -7.5 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 353 74.40 +2.5 TrioTch TRT ... ... 18 8.47 4.02 20 5.91 -15.7 TriplePtV TPVG 1.44 12.3 7 14.41 11.12 75 11.68 -8.0 TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.36 -2.0 Triple-S GTS ... ... 24 29.43 15.05 82 25.87 +4.1 TritonInt n TRTN 1.80 6.2 ... 43.85 24.85 833 28.94 -22.7 TriumphGp TGI .16 .6 5 34.80 19.65 418 25.55 -6.1 Tronox TROX .18 1.0 43 28.40 12.88 776 18.13 -11.6 TrueBlue TBI ... ... 16 29.50 19.30 300 25.55 -7.1 Tsakos TNP .20 5.9 ... 5.27 3.11 233 3.39 -13.3 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.32 +.1 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 6 25.45 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.05 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.14 581 47.22 -24.7 Turkcell TKC ... ... ... 11.29 7.79 194 9.30 -8.8 TurnPtBr n TPB .16 .8 ... 22.99 14.45 31 19.68 -6.9 TurqHillRs TRQ ... ... 30 3.59 2.44 18562 3.25 -5.2 TutorPerini TPC ... ... 11 32.70 20.20 589 21.10 -16.8 22ndCentry XXII ... ... ...dd 4.44 1.13 2137 2.26 -19.3sTwilio n TWLO ... ... ... 42.41 22.80 2962 38.73 +64.1 Twitter TWTR ... ... ...dd 36.80 14.12 80138 28.07 +16.9 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 26.02 -4.5 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 50 24.74 -5.8 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 2010 15.57 -4.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 14 24.05 -4.1 TylerTech TYL ... ... 49 214.33 152.00 358 209.08 +18.1 Tyson TSN 1.20 1.6 14 84.65 57.20 2325 74.03 -8.7U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 17 29.12 +23.7 UBS 3xInvC WTID ... ... ... 49.24 10.50 25 11.08 -27.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 51

VelDlyIn n EXIV ... ... ... 61.00 24.65 30 29.12 -39.8 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.25 +18.8 UBS FILCG FBGX ... ... ...q 264.15 158.84 3 225.01 -1.0 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 78.00 -8.8 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2409 17.47 -5.0 UDR UDR 1.24 3.6 22 40.71 32.88 1588 34.70 -9.9 UGI Corp UGI 1.00 2.3 9 52.00 42.51 661 43.61 -7.1 UMH Prop UMH .72 5.5 25 17.90 11.38 257 13.18 -11.5 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 14 25.13 -7.5 UQM Tech UQM ... ... ...dd 1.79 .45 140 1.34 -3.6 US FdsHl n USFD ... ... 25 35.10 25.43 1396 33.29 +4.3 US Geoth rs HTM ... ... ...cc 5.42 3.11 129 5.39 +56.2 USPhysTh USPH .92f 1.1 42 87.50 56.50 52 80.70 +11.8 US Silica SLCA .25 1.0 70 50.39 24.15 2167 25.18 -22.7 USA Cmp USAC 2.10 12.5 ...cc 19.33 14.30 399 16.76 +1.3 Usaa USA Vl ULVM ... ... ... 55.24 48.81 39 50.35 -3.2 Usaa SCVal USVM ... ... ... 53.15 47.00 2 50.67 -.1 USAA IntlVl UIVM ... ... ... 55.54 49.30 714 50.37 -2.1 Usaa EMVl UEVM ... ... ... 56.13 48.97 2 52.00 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.52 0 49.55 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 103 48.85 -2.7sUSANA s USNA ... ... 21 84.40 52.55 108 83.85 +13.2 USCF Oil n USOU ... ... ... 59.13 22.66 2 53.54 +24.5 USCF ShOil USOD ... ... ... 26.29 7.82 2 8.24 -27.2 USCF shpei BUY ... ... ... 27.03 23.45 2 24.44 -3.5tUSCF shpen BUYN ... ... ... 27.42 24.34 0 24.31 -6.2 USD Ptrs USDP 1.40f 13.9 ... 14.75 9.00 42 10.05 -10.7 USG USG ... ... 22 41.18 25.60 3445 40.07 +3.9tUltrapar UGP .55e 2.6 ... 26.48 20.84 389 20.78 -8.6 UndrArm s UAA ... ... 28 23.46 11.40 5191 16.44 +13.9 UnAr C wi UA ... ... ... 21.81 10.36 4122 14.32 +7.5 Uni UFI ... ... 17 39.21 26.38 44 36.06 +.5 UniFirst UNF .15 .1 27 176.15 133.45 52 144.90 -12.1 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1503 53.82 -4.4 Unilever UL 1.48e 2.8 ... 60.13 48.91 1682 52.99 -4.2 UnionAc un LTN/U ... ... ... 10.25 10.00 6 10.24 +2.0 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3855 131.30 -2.1 UniqueF n UFAB .60 6.9 10 12.21 7.05 45 8.72 +17.6 Unisys UIS ... ... ...dd 14.15 6.90 391 10.45 +28.2 Unit UNT ... ... 9 26.82 15.29 1782 16.66 -24.3 UtdContl UAL ... ... 10 83.04 56.51 3300 68.18 +1.2 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1679 2.57 +7.5 UPS B UPS 3.64f 3.6 17 135.53 101.45 3709 102.17 -14.3 UtdRentals URI ... ... 10 190.74 100.62 1134 177.15 +3.0 USNatGas UNL ... ... ...q 11.27 8.54 104 9.21 +.3sUS12MoOil USL ... ... ...q 22.89 15.45 17 22.61 +8.1 USAntimny UAMY ... ... ... .52 .20 34 .26 -20.3 US Bancrp USB 1.20 2.4 14 58.50 49.15 8616 49.86 -6.9 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 4 903.75 +1.8 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 49 23.27 +3.1 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 90 28.11 -.4 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 23 25.45 +.7 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 19.30 11.88 69 19.03 +5.1 US Cellular USM ... ... 52 41.41 32.06 180 39.88 +6.0 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 10 25.40 +.6 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 6 25.85 +.5 US Cell64 UZC 1.81 6.9 ... 27.50 24.55 3 26.10 +.7 USCmdtyFd USCI ... ... ...q 43.89 36.98 33 42.66 +.3 USDslHtOil UHN ... ... ...q 20.04 12.90 0 19.01 -1.7 US GasFd UGA ... ... ...q 34.33 22.30 3 32.06 +.7 USCoppFd CPER ... ... ...q 21.26 16.00 16 19.04 -9.6 USAgriFd USAG ... ... ...q 18.00 15.87 1 16.53 +.1 US NGas rs UNG ... ... ...q 31.72 20.40 1734 22.36 US OilFd USO ... ... ...q 13.30 8.65 20616 13.08 +8.9 US ShrtOil DNO ... ... ...q 81.00 51.00 2 51.85 -8.7 USSteel X .20 .6 20 47.64 18.55 12926 33.67 -4.3 UtdTech UTX 2.80 2.2 22 139.24 109.10 8255 125.28 -1.8 UtdhlthGp UNH 3.00 1.4 22 250.79 164.25 3722 217.96 -1.1 UNITIL UTL 1.46f 3.2 24 52.84 40.92 47 46.14 +1.1 Univar n UNVR ... ... ...cc 32.53 25.79 759 27.55 -11.0 UnvslCp UVV 2.20 4.7 35 75.70 45.95 156 46.45 -11.5 UnvHR UHT 2.64 4.5 34 84.90 53.00 84 58.49 -22.1 UnivHlthS UHS .40 .3 15 128.15 95.26 702 120.44 +6.3 Univ Insur UVE .69a 2.2 11 33.20 15.08 110 31.65 +15.7 UnvSecInst UUU ... ... ...dd 3.25 1.15 15 1.35 -20.6 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 271 2.97 +23.8 UnumGrp UNM .92 1.9 2 58.73 43.55 1525 47.47 -13.5 Ur-Energy URG ... ... ... .79 .50 305 .59 -14.3 UraniumEn UEC ... ... ...dd 2.00 .96 750 1.26 -28.8 UrbnEdg n UE .88 4.3 24 27.70 20.10 803 20.58 -19.3 UrstdBid UBP 1.06f 6.5 16 18.92 15.36 2 16.36 -3.5 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 120 19.30 -11.2 UrsBid pfG UBPpG 1.69 6.7 ... 26.60 25.12 25.41 -3.3 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 1 24.70 -5.5V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2042 73.73 -.4 VICI Pr n VICI ... ... ... 21.33 18.27 1420 18.48 -11.5 VOC EnTr VOC .47e 11.4 9 6.66 3.15 24 4.11 -30.6 VaalcoE EGY ... ... ... 1.17 .68 131 .88 +26.8 VailRsrt MTN 5.88 2.6 47 237.77 186.44 332 222.83 +4.9 Vale SA VALE .29e 2.4 ... 14.67 7.47 19889 12.23 ValeantPh VRX ... ... 4 24.43 8.31 4307 15.35 -26.1 ValeroE VLO 3.20f 3.5 25 99.95 60.69 3756 92.27 +.4 ValeroEPt VLP 2.03f 5.9 12 48.90 33.25 209 34.49 -22.5 Valhi VHI .08 1.3 54 7.28 2.13 277 5.98 -3.1 Validus VR 1.52 2.3 15 67.79 41.15 1398 67.49 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 2 25.68 -.9 Validus pfB VRpB ... ... ... 26.23 24.15 30 25.20 -1.6 VlyNBcp VLY .44 3.6 21 13.38 10.61 2457 12.29 +9.5 VlyNB wt18 VLY/WS ... ... ... .34 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 9 27.78 +.1 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.85 -2.3 Valmont VMI 1.50 1.0 21 176.35 140.10 76 143.20 -13.7 Valvoline n VVV .30 1.4 ... 25.63 20.99 1645 21.76 -13.2 VanEMGold OUNZ ... ... ...q 13.44 11.93 70 13.23 +3.0 VanEGold GDX .06e .3 ...q 25.58 20.84 50304 21.99 -5.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 25.69 -2.4 VanE Grn n GRNB ... ... ... 27.50 24.94 2 27.21 +.8 VnEkSteel SLX .40e .9 ...q 51.91 35.03 118 44.62 -2.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.89 3 21.10 -9.6 VanE Env EVX .53e .6 ...q 91.16 75.80 0 84.87 -2.3 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 6 23.94 -2.7 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.94 46 24.01 -1.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 417 30.96 -.8sVanE ChiBd CBON .68e ... ...q 24.00 21.32 0 24.01 +5.7 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 45 24.26 +.3 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8498 22.28 +5.0 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 67 16.09 -3.1 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 78 19.14 -2.6 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.83 258 28.96 -3.3 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.34 7 25.49 -.6 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 28 22.75 -5.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 74 24.91 -6.5 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 1 21.84 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 132 25.26 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2086 19.49 +2.7 VanEAltEn GEX 1.07e 1.8 ...q 64.75 54.89 1 59.91 -2.0 VEckMun PRB .15e .6 ...q 24.71 24.22 24.36 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 9 17.23 -.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 459 19.74 -2.9 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 396 23.51 -2.3 VnEkHiInInf YMLI 1.20 10.7 ...q 16.21 11.07 4 11.20 -16.6 VanE GenDr GNRX ... ... ... 26.68 20.60 24.36 +.2 VanE OilR CRAK ... ... ...q 32.27 22.13 28 29.76 -3.1 V IntMoat MOTI ... ... ...q 36.88 30.80 24 33.78 -1.0 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 1 48.25 -1.7 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 23.95 -.9 VanEChAMC CNXT ... ... ...q 37.10 28.38 18 35.02 +1.2 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.81 -1.8 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 205 41.00 -3.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 19 14.68 -6.3 VnEkSemi SMH .58e .6 ...q 114.55 76.25 8633 104.51 +6.9 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 5 92.18 +.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 48 60.86 -1.2 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 5590 23.83 -8.5 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 12 41.75 +1.8 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 97 28.18 -6.3 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 36 47.77 -1.0 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 31 56.73 -16.4 VanE Egyp EGPT ... ... ...q 38.31 26.30 28 37.71 +15.3 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 2 18.09 -8.4 VanE JrGld GDXJ ... ... ...q 38.06 29.33 19624 32.41 -5.0 VanE Coal KOL .13 .8 ... 18.49 12.48 107 15.48 -3.4 VnEk Viet VNM .32e 1.7 ...q 19.88 13.75 764 19.25 +7.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 9 23.53 +.3 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 15 23.33 -6.1 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 4 35.85 -3.4 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 7 25.71 +3.4 VanE Gam BJK 1.07e 2.3 ...q 50.18 37.64 4 45.96 -1.5 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 110 90.30 -5.0 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 498 81.61 -2.6 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1615 78.43 -.8 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1694 79.74 -2.2 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 42 113.17 -6.5 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 252 111.00 -.3 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 152 73.11 -4.4 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 785 81.44 -4.9 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 183 110.29 -1.3 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 1124 140.38 -.2 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 612 119.84 -2.2 VangMidC VO 1.76e 1.2 ...q 164.17 137.08 560 152.74 -1.3 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 552 145.06 -1.9 VangSCG VBK 1.19e .7 ...q 172.17 137.95 137 162.19 +.8 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 254 127.54 -3.9 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 3310 134.19 -2.2 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2461 101.94 -4.1 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 3359 239.31 -2.4 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 297 108.16 -3.1 VangMCGr VOT .82e .6 ...q 136.45 111.45 200 128.55 +.6 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 9132 73.71 -11.2 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 780 99.72 -2.3 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.11 160 117.89 -1.1 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 3003 53.59 -2.0 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 15427 46.46 +1.2 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 228 71.44 -2.0 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 5875 57.38 -3.0 VangTEBd VTEB .28e ... ...q 52.07 50.55 646 50.77 -1.8 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 87 137.77 +.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 24 104.07 -5.4 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 128.48 -2.9 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 11 147.11 +.8 VangSC600 VIOO 1.19e .9 ...q 146.26 121.46 111 138.44 -.7 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 8 115.79 -4.9 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 7 133.23 +.1 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 129 124.65 -2.5 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 12649 43.56 -2.9 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 96 158.18 +1.4 VangCnS VDC 3.69e 2.8 ...q 151.29 131.46 97 133.32 -8.7 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 385 92.05 -7.0 VangFncl VFH .90e 1.3 ...q 75.48 58.24 602 68.40 -2.3 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 209 151.73 -1.6 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 153 137.48 -3.4 VangInfT VGT 1.61e 1.0 ...q 186.36 132.87 991 169.09 +2.6 VangMat VAW 2.12e 1.7 ...q 144.65 116.03 151 127.88 -6.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 158 111.16 -4.7 VangTel VOX 3.14e 3.8 ...q 99.12 82.65 202 82.93 -9.0 VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 87.49 553 121.84 +9.6 VectorGp VGR 1.60b 7.9 25 23.14 18.70 592 20.19 -9.8 Vectren VVC 1.80 2.8 25 69.86 57.48 419 63.37 -2.5 Vectrus VEC ... ... 17 41.48 21.43 64 37.42 +21.3 VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 481 17.56 -15.7 VeevaSys VEEV ... ... 89 78.28 49.90 1101 72.81 +31.7 VenatorM n VNTR ... ... ... 26.90 17.17 486 17.51 -20.8 Ventas VTR 3.16 6.4 14 72.36 47.80 2216 49.01 -18.3 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 2 24.88 -1.1 Vereit VER .55 8.0 12 8.94 6.62 13232 6.84 -12.2 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 51 25.57 tVeriFone PAY ... ... 12 21.48 15.81 2471 15.58 -12.0 Veritiv VRTV ... ... ...cc 53.25 20.35 55 39.00 +34.9 VerizonCm VZ 2.36 5.0 6 54.77 42.80 14468 47.31 -10.6 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 70 26.53 +.6 VermilnE g VET 2.03 ... ... 40.59 29.91 121 31.36 -13.7 Verso Cp VRS ... ... ... 19.32 3.17 444 16.36 -6.9 Versum VSM .20 .5 ... 42.74 28.70 449 37.83 -.1 ViadCorp VVI .40 .8 26 61.85 42.05 132 52.85 -4.6 Vicon VII ... ... ...dd .99 .30 178 .38 -5.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 42.28 -5.2 VinaConc VCO .66e 1.6 ... 45.80 30.43 1 40.99 +10.8 VinceHlg rs VNCE ... ... ... 17.00 2.80 21 8.69 +40.4 Vipshop VIPS ... ... 34 19.14 7.79 8584 16.83 +43.6 VirnetX VHC ... ... ...dd 8.75 2.03 167 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.49 24.43 26 24.81 +.1 VirShUS n VESH ... ... ... 24.93 21.19 0 22.29 -2.5 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 157 10.89 -18.7 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 22 15.18 -13.3 Visa s V .84f .7 39 126.88 88.13 8976 117.40 +3.0 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 961 18.25 -12.0 VishayPrc VPG ... ... 29 33.45 15.35 57 31.20 +24.1 VistaGold VGZ ... ... ...dd 1.11 .60 170 .75 +7.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 592 15.95 +9.5 VistraEn n VST ... ... ... 21.20 14.50 4796 20.86 +13.9 VitaminSh VSI ... ... 5 20.70 2.95 585 4.35 -1.1 VivintSolar VSLR ... ... 8 6.10 2.65 471 3.75 -7.4 VMware VMW ... ... 62 165.00 85.45 1891 123.37 -1.6tVoceraCm VCRA ... ... ...dd 32.23 22.85 238 22.85 -24.4 VolarisAv VLRS ... ... ... 16.00 7.50 325 8.19 +2.1 VolitionRX VNRX ... ... ... 4.20 2.08 143 2.39 -18.7 VoltInfoSci VISI ... ... ...dd 6.90 2.16 66 2.90 -23.7 Vonage VG ... ... ...dd 11.65 5.98 1097 10.57 +3.9tVornado VNO 2.52f 3.8 23 83.52 64.47 1123 65.96 -15.6 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 15 25.04 -.9 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 18 23.87 -4.1 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 18 22.99 -8.4 Voxeljet VJET ... ... ... 6.37 2.69 51 3.70 -19.0 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 54 10.50 +.2 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 44 9.63 +8.2 VoyaFincl VOYA .04 .1 18 54.87 33.53 1961 49.89 +.8 VoyaGlAdv IGA 1.12 10.3 ...q 11.85 10.19 26 10.88 -4.8 VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 413 7.17 -7.5 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.21 54 15.07 -10.6 VoyaIntHD IID .83 12.0 ...q 7.94 6.75 23 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 625 5.19 +2.4 VoyaNatRs IRR .81 13.5 ...q 7.00 5.63 65 6.00 -4.2 VulcanM VMC 1.12f 1.0 24 141.20 111.77 1419 114.73 -10.6W -W&T Off WTI .40 9.4 7 5.34 1.81 1359 4.25 +28.4 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 11 23.96 -4.7 WBI TactV WBIB .08e .3 ...q 27.48 23.67 41 24.47 -7.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 19 21.62 -3.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 38 23.34 -4.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 8 25.58 -1.8 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 7 28.00 -3.2 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 10 25.29 -2.2 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 7 26.44 -3.6 WBI PwFact WBIY ... ... ... 27.90 22.34 7 25.65 -3.6 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.01 -1.7 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 15 24.46 -3.6 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 40 24.26 -2.7 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1597 62.30 -6.2 WEX Inc WEX ... ... 29 163.26 97.26 379 152.90 +8.3 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 219 83.73 -2.5 WNS Hldg WNS ... ... 25 48.26 27.69 261 45.11 +12.4 WP Carey WPC 4.06f 6.6 17 72.41 59.23 500 61.87 -10.2 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 185 78.55 -13.3 WPX Engy WPX ... ... ...dd 16.09 8.39 7792 13.94 -.9 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 33 60.45 -2.3 Wabash WNC .30 1.5 15 26.54 18.25 898 20.33 -6.3 WABCO WBC ... ... 19 162.20 111.68 301 132.03 -8.0 Wabtec WAB .48 .6 25 93.81 69.20 742 80.71 -.9 WaddellR WDR 1.00m 5.1 13 23.82 16.11 1590 19.75 -11.6 WageWrks WAGE ... ... 41 76.55 38.40 254 44.65 -28.0 WalMart WMT 2.08f 2.4 19 109.98 71.38 6462 86.05 -12.9 WalkerDun WD ... ... 9 56.46 39.38 248 55.70 +17.3 WarrMet n HCC .20 ... ... 33.72 9.44 700 28.26 +12.4 WashPrGp WPG 1.00 16.2 17 9.79 5.40 3194 6.19 -13.1 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 9 22.82 -7.2 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 17 20.54 -17.1 WREIT WRE 1.20 4.5 26 33.96 24.92 547 26.61 -14.5 WasteCon s WCN .56 ... 38 74.59 58.28 757 71.14 +.3 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2147 83.29 -3.5 Waters WAT ... ... 30 220.20 154.15 595 200.52 +3.8 Watsco WSO 5.00 2.8 33 183.84 134.08 280 175.46 +3.2 WatscoB WSO/B 5.00f 2.8 36 187.69 134.10 175.75 +4.0 WattsWtr WTS .76 1.0 26 84.25 59.15 120 76.75 +1.1 Wayfair W ... ... ...dd 100.14 39.96 2458 66.54 -17.1 WeathfIntl WFT ... ... ...dd 6.86 2.19 17363 2.34 -43.9 WebsterFn WBS 1.04 1.9 21 60.32 44.04 701 54.00 -3.8 WtWatch WTW ... ... 57 77.19 15.16 1299 62.50 +41.1 WeinRlt WRI 1.54 5.6 10 35.62 25.96 666 27.54 -16.2 WeisMk WMK 1.20 3.1 19 62.88 31.26 98 38.98 -5.8 Welbilt WBT ... ... ... 23.77 18.51 653 19.20 -18.3 Wellcare WCG ... ... 22 221.75 139.13 335 190.45 -5.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 136 25.72 +.3 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1239.00 3 1287.10 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 21 24.58 -2.1 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 15 24.57 -2.2 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 19 24.65 -2.1 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 220 26.32 -2.5 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 43 27.94 -2.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 24 25.57 -3.3 WellsFargo WFC 1.56 3.1 12 66.31 49.27 22256 51.10 -15.8 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 59 25.08 -3.3 WellsF pfX WFCpX ... ... ... 26.16 24.15 96 24.92 -2.4 WellsF pfW WFCpW ... ... ... 26.65 24.32 28 25.16 -3.2 WellsF pfV WFCpV ... ... ... 26.82 25.00 39 25.92 -3.3 EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 113 5.63 -5.1 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 202 8.04 -4.3 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 81 12.97 -.7 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 8 26.20 -1.1 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 23 11.95 -9.5 Welltower WELL 3.49 6.5 12 78.17 51.63 2099 53.28 -16.4 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 40 56.05 -6.4 WescoAir WAIR ... ... ...dd 12.53 6.05 861 10.30 +39.2 Wesco Intl WCC ... ... 18 70.95 48.95 200 60.50 -11.2 WestPhrm WST .56 .6 37 103.36 77.97 378 86.27 -12.6 WestarEn WR 1.60 3.1 23 57.32 47.06 810 51.69 -2.1 WstnAlliB WAL ... ... 18 62.49 44.64 666 56.87 +.4 WstnAll56 WALA 1.56 6.2 ... 26.71 25.05 6 25.32 -3.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 20 10.42 -1.0 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 317 14.40 -7.4 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 39 16.55 -8.0 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 125 9.40 -8.0 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 178 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 181 4.79 -5.5 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 49 14.58 -3.6 WstnAsst PAI .69 5.0 ...q 17.37 13.32 26 13.74 -13.2tWstnAsInt SBI .48 5.5 ...q 9.99 8.68 92 8.67 -6.9 WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 19 20.87 -8.7tWAMgdMu MMU .78 6.1 ...q 14.60 12.85 181 12.89 -8.5 WstAstMtg WMC 1.24e 12.6 8 10.95 8.54 379 9.81 -1.4 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 28 24.24 -1.7 WA MunDef MTT 1.01a 4.8 ...q 23.90 20.45 53 21.15 +1.2 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 20 7.22 -2.4 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 26 14.23 -6.6 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 24 12.74 -7.7 WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.79 -3.3 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 85 11.44 -3.0 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 111 11.23 -1.7 WstC&G gs WRN ... ... ... 1.44 .80 30 .81 -20.1tWstnGasEq WGP 2.19f 6.7 20 47.40 32.62 518 32.90 -11.5tWstnGasPt WES 3.68f 8.9 34 61.78 41.65 1269 41.50 -13.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 5398 18.89 -.6 WestlkChm WLK .76 .7 11 121.30 59.58 533 113.34 +6.4 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 31 22.55 -9.6 WestmRs s WMLP .46m 23.1 ...dd 5.24 1.90 20 2.00 -28.3tWestpacBk WBK 1.52e 6.9 ... 26.72 22.00 369 21.92 -10.1 WestRck WRK 1.72 2.7 19 71.55 49.23 1464 63.45 +.4 WestwdH WHG 2.72 4.9 12 71.00 51.88 31 56.01 -15.4 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 5192 34.90 -1.0 WheatPr g WPM .26e ... 26 22.72 18.32 2032 20.30 -8.3tWhrlpl WHR 4.40 2.9 28 202.99 152.40 752 152.80 -9.4 WhtMtIns WTM 1.00 .1 55 903.26 786.23 43 815.00 -4.3 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.1 26 15.15 10.06 303 10.23 -29.0 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3753 32.92 +24.3 WidOpW n WOW ... ... ... 17.89 7.03 310 7.17 -32.2 WidePoint WYY ... ... ...dd .73 .39 136 .54 -17.4 WildhRs n WRD ... ... ... 21.43 10.36 546 17.91 -2.7 WileyJA JW/A 1.20 1.9 21 68.40 49.50 190 63.55 -3.3 WileyJB JW/B 1.20 1.9 21 68.00 49.83 64.42 -1.9 Willbros WG ... ... ...dd 3.35 .15 .16 -89.1 WLyonHm WLH ... ... 14 32.95 18.85 232 27.09 -6.8 WmsCos WMB 1.36f 5.4 10 33.67 24.76 9032 25.15 -17.5 WillmsPtrs WPZ 2.40 6.9 41 44.06 32.74 2106 34.73 -10.4 WmsSon WSM 1.72f 3.3 15 56.38 42.68 1364 51.40 -.6 Winnbgo WGO .40 1.1 14 58.65 24.15 827 36.80 -33.8 Wipro s WIT .03e .6 ... 6.40 4.75 1396 5.12 -6.4 WirelessT WTT ... ... ...dd 2.64 1.35 2 2.49 +2.5 WT IntQua IQDG ... ... ... 32.75 26.10 5 30.24 -1.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.76 -.5tWT ShTr n SFIG ... ... ... 49.88 48.78 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.15 -2.4 WT Corp n WFIG ... ... ... 50.34 47.78 47.84 -4.2 WT EmMDv DVEM ... ... ... 36.70 28.95 7 34.19 +3.0 WT G exMx XMX ... ... ... 31.68 25.58 0 29.61 -.1 WT DyCEu DDEZ ... ... ... 33.88 27.11 11 30.75 -2.4 WT DyInEq DDWM ... ... ... 32.00 27.05 21 29.13 -4.6 WT DyInSm DDLS ... ... ... 34.74 28.24 32.41 -3.3 WT DynCJp DDJP ... ... ... 31.29 25.34 28.06 -6.1 WTBearEq DYB ... ... ...q 26.34 24.64 1 26.01 -.2 WT LgSEq DYLS ... ... ...q 34.53 28.58 47 32.21 -1.1 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.50 +1.2 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 29.92 0 31.62 -4.4 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 55 49.11 -3.2 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 25 30.19 -2.9 WT PutStr PUTW ... ... ... 30.04 26.65 51 27.99 -3.7 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 34 32.03 +.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 0 27.27 -5.8 WTIntHDv IHDG .70e 1.5 ...q 32.86 28.31 78 30.17 -4.8 WT EurDiv EUDG .51e 2.0 ...q 28.46 23.10 4 26.01 -3.5 WTFltRtTr USFR ... ... ...q 25.34 24.96 29 25.06 +.3 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1774 61.17 -4.0 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 0 45.86 +.4 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 17 39.26 +2.1 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 0 24.34 -2.8 WisYldEn n SHAG ... ... ... 52.53 48.88 2 49.12 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 27.84 +.2 GrnHCmdty GCC ... ... ...q 19.78 17.92 11 19.25 +.2 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 39 54.08 -3.1 WT DefaEq DTH 1.75e 4.1 ...q 47.40 39.62 7 42.92 -3.3 WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 49 83.32 -5.7 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 5 45.78 -5.6 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.80 140 69.69 -1.2 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 38 67.14 -7.8 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 5 42.50 -2.1 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 124 49.03 -3.2 WTIntMC DIM 1.53e 2.3 ...q 73.72 59.77 32 67.59 -2.0 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 69 75.70 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 39 18.83 10.39 65 11.81 -19.4 AAON AAON .26 .7 40 40.25 29.95 195 38.00 +3.5 AC Immun n ACIU ... ... ... 13.91 6.03 76 10.72 -16.3 ACI Wwde ACIW ... ... ...cc 26.37 20.23 402 23.79 +4.9 ACM Rsc n ACMR ... ... ... 15.60 4.74 36 12.89 +145.5 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 28.90 -2.2 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 3618 18.98 -6.0 AGNC pfB AGNCB 1.94 7.3 ... 26.87 25.28 6 26.46 +2.4 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 33 25.94 +.9 ALJ Reg n ALJJ ... ... ... 3.91 1.82 14 2.08 -34.0 AMAG Ph AMAG ... ... ...dd 24.85 11.93 601 18.55 +40.0 AMC Net AMCX ... ... 11 67.44 46.89 470 50.50 -6.6 ANGI Hme ANGI ... ... ... 15.77 5.28 880 13.52 +29.3 ANI Ph h ANIP ... ... 24 74.70 42.23 114 57.68 -10.5 ARC Grp ARCW ... ... ...dd 4.25 1.80 19 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1046 .52 -61.6 ARMO Bi n ARMO ... ... ... 57.19 27.00 158 38.85 +30.6 ASML Hld ASML 1.71e .9 40 216.00 126.03 678 200.29 +15.2 ASV Hld n ASV ... ... ... 10.80 6.60 16 7.68 -24.3 ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 5.10 +10.4 ATN Intl ATNI .68 1.2 ...dd 74.66 49.50 103 57.91 +4.8 AV Homes AVHI ... ... 5 20.50 14.65 72 18.45 +10.8 AXT Inc AXTI ... ... 28 10.75 5.50 409 7.20 -17.2 Abaxis ABAX .64 .9 65 78.53 43.66 254 69.75 +40.9 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1079 14.00 -11.7 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability rs ABIL ... ... ... 23.30 2.64 68 3.90 -11.4 Abiomed ABMD ... ... ...cc 304.28 117.37 474 286.43 +52.8 Ablynx n ABLX ... ... ... 54.87 17.75 36 54.32 +117.4 Abraxas AXAS ... ... 54 2.75 1.45 669 2.16 -12.2 AcaciaC n ACIA ... ... 44 61.15 33.68 272 39.55 +9.2 AcaciaTc ACTG .50 14.9 ...dd 5.75 2.90 111 3.35 -17.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 967 39.07 +19.7 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1361 22.68 -24.7 Acasti g rs ACST ... ... ...dd 3.36 .84 99 1.01 +7.1 AccelrDiag AXDX ... ... ...dd 30.45 16.75 241 22.65 -13.5 Acceleron XLRN ... ... ...dd 46.93 24.37 198 39.91 -6.0 AccessNt ANCX .60 2.1 32 33.18 24.36 63 28.50 +2.4 Accuray ARAY ... ... ...dd 6.15 3.60 463 4.90 +14.0 AcelRx ACRX ... ... ...dd 5.75 1.55 537 2.20 +8.6 AcerTh rs ACER ... ... ... 22.63 5.70 20 18.52 +33.7 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.87 514 7.38 -28.6 Achaogen AKAO ... ... ...dd 27.49 9.83 2126 12.69 +18.2 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 23 1.29 -3.9 Achillion ACHN ... ... ...dd 5.66 2.58 1675 3.79 +31.6tAclarisTh n ACRS ... ... ...dd 33.10 16.95 258 17.08 -30.7 AcordaTh ACOR ... ... ...dd 29.75 13.60 300 23.60 +10.0 ActivsBliz ATVI .34f .5 45 79.63 48.41 7297 66.29 +4.7 Acxiom ACXM ... ... ...cc 32.93 21.80 371 30.63 +11.1 AdamasPh ADMS ... ... ...dd 44.00 13.50 1270 23.73 -30.0 AdamisPh ADMP ... ... ...dd 6.45 2.35 309 3.40 -22.7 Adaptim n ADAP ... ... ... 13.41 4.15 1524 11.16 +67.1 AddusHmC ADUS ... ... 40 46.60 30.35 30 46.05 +32.3tADDvtgTch AEY ... ... ...dd 2.33 1.30 17 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.20 3.71 85 7.30 +13.2 AdmaBio ADMA ... ... ...dd 5.44 2.01 132 5.02 +56.4 AdobeSy ADBE ... ... 63 231.34 126.36 5293 213.80 +22.0 Adomani n ADOM ... ... ... 18.31 1.06 68 1.12 -74.5tAdtran ADTN .36 2.3 22 25.10 15.25 291 15.35 -20.7 AduroBio n ADRO ... ... ...dd 14.05 5.83 639 9.30 +24.0 AdvEmis n ADES 1.00 8.9 3 12.20 7.00 291 11.18 +15.7 AdvEnId AEIS ... ... 18 95.00 61.97 333 63.01 -6.6 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 68456 10.00 -2.7 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 663 1.80 -36.6 AdverumBi ADVM ... ... ...dd 8.59 2.40 857 5.60 +60.0 AdvS Vice n ACT ... ... ... 29.50 24.23 5 24.29 -7.3 Aegion AEGN ... ... 17 28.19 19.11 107 22.15 -12.9 AegleaBio n AGLE ... ... ...dd 11.35 2.81 89 9.21 +70.2 AehrTest h AEHR ... ... ... 6.10 2.16 64 2.32 -14.4 Aemetis AMTX ... ... ...dd 3.12 .45 488 2.03 +269.1 AeriePhm AERI ... ... ...dd 66.60 38.14 264 52.95 -11.4 AeroViron AVAV ... ... 50 58.99 26.42 281 44.93 -20.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 160 1.62 -31.6 Aethlon rs AEMD ... ... ...dd 3.85 .79 487 1.14 +.9 AeviGeno GNMX ... ... ...dd 2.65 .98 178 2.27 +89.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 484 1.93 +48.1 Agenus AGEN ... ... ...dd 6.19 3.20 1435 4.82 +47.9 AgileThera AGRX ... ... ...dd 5.60 1.93 128 2.67 -.7 Agilysys AGYS ... ... ...dd 13.00 9.08 29 11.80 -3.9 AgiosPhm AGIO ... ... ...dd 87.00 45.11 273 80.27 +40.4 AgroFresh AGFS ... ... 15 9.05 3.62 125 7.15 -3.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 13 7.66 -27.3 Aimmune n AIMT ... ... ...dd 42.00 15.97 1057 30.07 -20.5 AirT Inc AIRT ... ... ...dd 34.83 14.40 6 25.00 +1.2 AirTrnsp ATSG ... ... ...dd 27.67 15.34 581 22.39 -3.2tAirMedia AMCN ... ... ...dd 3.30 .88 917 .78 -32.2 Airgain n AIRG ... ... 46 16.23 7.31 39 7.83 -12.9 AkamaiT AKAM ... ... 57 78.28 44.65 923 70.75 +8.8 AkariTh rs AKTX ... ... ... 22.20 1.79 98 1.82 -58.0 AkceaTh n AKCA ... ... ... 33.99 8.10 274 28.55 +64.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 791 9.77 -34.3 AkersBios AKER ... ... ...dd 2.90 .12 10217 .88 +556.0 Akorn Inc AKRX ... ... 21 34.00 16.79 1074 19.10 -40.7 Akoustis n AKTS ... ... ... 14.00 4.91 52 6.23 Alarm.cm n ALRM ... ... 45 49.49 29.70 319 37.85 +.3 AlaskCom ALSK ... ... ...dd 2.91 1.76 141 1.96 -26.9 Albireo ALBO ... ... ... 39.87 15.31 41 32.20 +25.8 Alcentra ABDC .72m 10.1 ...dd 14.73 5.93 114 7.12 -15.1 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1478 11.50 +.4 AldeyraTh ALDX ... ... ... 11.90 3.80 98 7.85 +15.4 Alexion lf ALXN ... ... 41 149.34 96.18 2609 108.33 -9.4 Alico ALCO .24 .9 37 34.80 25.55 4 27.20 -7.8 AlignTech ALGN ... ... ...cc 287.32 112.21 1030 248.30 +11.8 AlimeraSci ALIM ... ... ...dd 1.70 1.03 124 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 46.43 471 59.05 +7.9 AllgnceBc n ABTX ... ... 30 42.60 31.75 27 39.75 +5.6 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 282 168.00 +8.6 AllenaPh n ALNA ... ... ... 15.40 6.13 80 9.96 -1.0 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 57 25.34 -5.4tAll MMA n AMMA ... ... ... 3.38 .48 130 .46 -60.3 AllnceRes ARLP 2.04f 11.5 5 23.45 17.25 234 17.75 -9.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 11 3.00 +43.5 AlliedMot AMOT .10 .3 44 42.70 19.43 77 38.25 +15.6 Alliqua rs ALQA ... ... ...dd 6.80 1.58 30 1.96 +8.3 AllotComm ALLT ... ... ...dd 6.09 4.54 56 5.66 +6.2 AllscriptH MDRX ... ... ...dd 16.13 11.25 2022 11.97 -17.7 AlmostFam AFAM ... ... 41 66.15 40.15 139 55.75 +.7 AlnylamP ALNY ... ... ...dd 153.99 46.90 844 131.18 +3.3 AlphaOmg AOSL ... ... 19 20.48 13.53 57 15.47 -5.4 Alphabet C GOOG ... ... 30 1186.89 803.37 3065 1005.10 -3.9 Alphabet A GOOGL ... ... 30 1198.00 824.30 3007 1006.94 -4.4 Alphatc rs ATEC ... ... ...dd 4.27 1.58 56 3.17 +19.2 AlpImmu n ALPN ... ... ...dd 12.87 2.05 24 7.95 -29.0 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 30.09 +1.1 Altaba AABA ... ... ...cc 80.56 45.74 7928 73.03 +4.6 Altair A n ALTR ... ... ...dd 33.38 16.55 304 30.98 +29.5tAltimm rs ALT ... ... ...dd 10.80 1.34 1098 1.27 -36.4 Altisrce n ASPS ... ... 1 46.99 16.17 138 24.76 -11.6 AltraIndlM AIMC .68 1.5 23 53.70 36.50 146 45.75 -9.2 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 681 12.45 +23.6 Amarin AMRN ... ... ... 4.60 2.85 1528 3.05 -23.9 Amazon AMZN ... ... ...cc 1617.54 833.50 6863 1497.05 +28.0 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 444 15.30 -4.3 Ambarella AMBA ... ... 25 66.23 40.06 1207 49.36 -16.0 Amdocs DOX 1.00f 1.5 18 71.72 60.30 739 65.93 +.7 Amedica rs AMDA ... ... ... 6.94 1.37 855 1.56 -52.3 Amedisys AMED ... ... 43 65.91 45.60 204 60.54 +14.9 AMERCO UHAL 2.50e ... 18 400.99 326.30 72 341.57 -9.6 AmeriHld n AMRH ... ... ... 13.50 1.27 49 1.61 -48.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.55 103 6.25 +3.3 AmCarM CRMT ... ... 12 51.65 33.05 20 50.00 +12.0 AmAirlines AAL .40 .8 9 59.08 40.56 2882 50.90 -2.2 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 35 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 1.00 0 1.00 -33.3 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 8 38.15 -.4 AmNatIns ANAT 3.28 2.9 18 134.03 110.43 76 114.27 -10.9 AmOutBr AOBC ... ... 6 24.49 8.32 1153 9.76 -24.0 AmPubEd APEI ... ... 35 45.75 17.40 144 41.40 +65.3 AmRailcar ARII 1.60 4.3 5 44.20 34.29 38 37.20 -10.7 AmrRvr AMRB .20 1.3 31 16.49 12.21 0 15.25 ASoft lf AMSWA .44 3.5 24 13.69 9.00 39 12.47 +7.2 AmSupr rs AMSC ... ... ...dd 7.75 2.89 168 5.51 +51.8 AWoodmk AMWD ... ... 27 148.44 78.75 276 97.70 -25.0 AmerisBc ABCB .40 .8 22 59.05 41.05 175 52.50 +8.9 Amerisafe AMSF .88f 1.6 22 67.82 51.20 100 53.95 -12.4 AmrSvFin ASRV .06 1.5 59 4.40 3.70 58 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 0 27.93 -3.7 AmesNatl ATLO .92f 3.3 17 32.00 26.00 11 28.05 +.7 Amgen AMGN 5.28 3.1 15 201.23 152.16 3843 171.15 -1.6 AmicusTh FOLD ... ... ... 17.40 6.41 1961 14.28 -.8 AmkorTch AMKR ... ... 9 12.48 8.32 737 10.13 +.8 Amphastar AMPH ... ... ... 20.45 13.15 191 18.47 -4.0 AmpOnRt ef IBUY ... ... ... 47.99 28.74 78 45.02 +10.1 AmtechSys ASYS ... ... ... 15.45 5.17 125 7.17 -28.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 52

Amyris rs AMRS ... ... ...dd 10.71 1.86 338 6.75 +80.0 AnalogDev ADI 1.92f 2.1 44 98.38 74.65 4490 91.05 +2.3 Anlogic ALOG .40 .4 ...dd 101.80 66.00 144 93.10 +11.2 Anaptys n ANAB ... ... ... 134.00 18.15 1945 107.52 +6.8 Anavex rs AVXL ... ... ...dd 6.49 2.25 182 2.70 -16.1 AnchBcWA ANCB ... ... 21 25.99 23.70 1 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 110 32.80 +5.3 AngioDyn ANGO ... ... ... 18.85 14.80 110 16.58 -.3 AnikaTh ANIK ... ... 23 69.81 41.64 93 49.22 -8.7 Ansys ANSS ... ... 50 171.92 104.55 391 157.05 +6.4 AntaresP ATRS ... ... ...dd 4.09 1.58 3093 2.13 +7.0 AntherP rs ANTH ... ... ... 3.84 .31 5431 .33 -80.1 Apellis n APLS ... ... ... 27.53 12.45 72 24.27 +11.8 ApogeeE APOG .63f 1.4 16 59.98 40.03 127 43.53 -4.8 ApollEnd rs APEN ... ... ... 14.09 3.55 10 6.45 +15.2 ApolloInv AINV .60 11.4 ... 6.82 5.24 1758 5.29 -6.6 ApolMed n AMEH ... ... ... 30.00 10.00 24 16.15 -32.7 AppFolio n APPF ... ... ...cc 52.25 24.85 149 39.55 -4.7 Appian A n APPN ... ... ... 43.26 14.60 326 26.07 -17.2 Apple Inc AAPL 2.52 1.5 20 183.50 138.62 39585 168.34 -.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 55 .90 -13.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 30 1.48 -6.9 AppGenTc AGTC ... ... 24 7.05 3.25 32 4.15 +15.3 ApldMatl AMAT .80f 1.4 17 62.40 37.41 17416 55.44 +8.5 ApldOptoel AAOI ... ... 7 103.41 23.51 756 24.60 -35.0 Approach AREX ... ... ...dd 4.21 1.95 437 2.51 -15.2 Apptio n APTI ... ... ... 30.83 10.77 627 28.37 +20.6tApricusB rs APRI ... ... ...dd 3.34 .63 778 .60 -67.4 AptevoTh n APVO ... ... ... 4.85 1.15 135 3.22 -24.1 AptoseB g APTO ... ... 20 3.97 .78 546 3.32 +48.2 AquaMetal h AQMS ... ... ...dd 20.72 1.42 467 2.37 +11.3 AquaB Tc n AQB ... ... ... 11.45 2.25 48 2.85 -19.0 AquinoxPh AQXP ... ... ...dd 17.42 10.02 73 14.49 +23.2sArQule ARQL ... ... ...dd 3.20 .92 1688 3.08 +86.7 Aradigm h ARDM ... ... ...dd 7.35 .78 50 1.27 -81.0 AralezPh ARLZ ... ... ...dd 2.98 .95 422 1.41 -.7 AratanaTh PETX ... ... ...dd 7.67 3.67 1874 4.35 -17.3 ArbutusB g ABUS ... ... ...dd 8.25 2.95 227 5.20 +3.0 ArcBest ARCB .32 1.0 14 39.70 16.95 325 31.45 -12.0 ArcadB rsn RKDA ... ... ... 66.56 3.60 562 26.51 +382.0 ArchCap ACGL ... ... 25 102.60 83.16 821 84.47 -6.9 ArchCap pfF ACGLO ... ... ... 25.99 23.67 19 24.31 -4.1 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.15 58 24.10 -4.1 ArchrkPtrs APLP 1.14 9.3 ...cc 17.21 10.58 331 12.28 +3.1 Arcimoto n FUV ... ... ... 6.35 2.54 7 3.08 -23.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 29 5.51 -30.7 Ardelyx ARDX ... ... ... 14.10 4.05 235 5.25 -20.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1809 40.14 +18.2 AresCap ARCC 1.52 9.6 9 17.70 15.03 2086 15.85 +.8 Argenx n ARGX ... ... ... 87.00 17.33 207 77.63 +22.9 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 9 25.21 -.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 180 56.05 +4.6tArgosThr rs ARGS ... ... ... 16.40 1.08 130 1.09 -63.7 ArkRst ARKR 1.00 4.2 89 29.49 21.75 1 24.00 -11.2 Arotech ARTX ... ... 29 4.35 2.70 178 3.15 -11.3 ArrayBio ARRY ... ... ...dd 18.78 6.73 2673 15.83 +23.7 ArrisIntl ARRS ... ... 31 30.38 22.60 1833 26.71 +4.0 ArrowFn AROW 1.00b 3.0 16 38.60 29.81 16 33.60 -1.0 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.46 -1.5sArrowPhm ARWR ... ... ...dd 7.93 1.42 4394 6.91 +87.8 Arsanis n ASNS ... ... 13 28.69 10.40 33 21.71 +70.1 ArtesRes ARTNA .94 2.6 25 43.22 32.00 10 36.20 -6.1 ArtsWay ARTW .05 2.1 ...dd 3.75 2.00 11 2.37 -20.7 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1035 2.03 -13.6 Ascendis n ASND ... ... ... 69.00 21.95 104 63.16 +57.7 AscentCap ASCMA ... ... ... 17.84 3.79 110 3.91 -66.0 AsiaPWire APWC .10e ... ... 3.10 2.35 0 2.65 -3.6 AspenGp n ASPU ... ... ... 9.61 5.35 10 7.39 -17.2 AspenTech AZPN ... ... 33 84.40 53.51 397 78.75 +19.0 AssembBio ASMB ... ... ...dd 67.36 18.60 136 54.82 +21.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 52 3.75 +8.9 Astec ASTE .40 .7 35 66.66 45.70 106 54.49 -6.9sAstroNova ALOT .28 1.9 31 15.70 11.00 177 15.10 +9.0 Astronics ATRO ... ... 43 49.45 23.95 148 36.79 -11.3 Astrotch rs ASTC ... ... ... 7.15 2.01 4285 2.63 -21.5 AsureSftw h ASUR ... ... ...dd 17.53 9.47 97 13.53 -4.2 AtaraBioth ATRA ... ... ...dd 49.90 11.80 1292 38.50 +112.7 athenahlth ATHN ... ... ...cc 158.66 95.01 435 140.92 +5.9 Athenex n ATNX ... ... ... 20.79 11.21 746 17.30 +8.8 Athersys ATHX ... ... ...dd 2.63 1.12 261 1.86 +2.8 AtlAcq n ATAC ... ... ... 15.00 9.75 9.98 +1.2 AtlAcq un ATACU ... ... ... 10.84 9.56 10.46 +2.5 AtlAcq rt ATACR ... ... ... .66 .33 .49 -18.3 AtlanAmer AAME .02 .6 30 4.03 3.00 0 3.25 -4.4 AtlCapBc n ACBI ... ... 34 19.85 15.20 72 18.15 +3.1 AtlCstFin ACFC ... ... 28 11.21 7.05 29 10.22 +8.4 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 136 19.66 -7.3 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.07 -13.8 AtlasAir AAWW ... ... 7 68.70 45.45 241 59.05 +.7tAtlasFin AFH ... ... ...dd 21.50 10.55 100 10.50 -48.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 6 24.81 -4.8 Atlassian n TEAM ... ... ...dd 62.25 29.14 763 54.01 +18.7 Atomera n ATOM ... ... ...dd 8.00 2.45 125 6.68 +54.3 AtossGen rs ATOS ... ... ...dd 1.59 .22 1243 .50 +90.1 AtriCure ATRC ... ... ...dd 25.18 14.88 185 20.09 +10.1 Atrion ATRI 4.80 .8 35 694.00 459.50 4 625.00 -.9 Attunity ATTU ... ... ...dd 8.24 6.25 23 7.25 +3.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 33 2.88 -17.9 AubNB AUBN .96f 2.5 17 41.75 32.49 0 38.00 -2.3 Audentes n BOLD ... ... ...dd 41.80 13.90 234 28.49 -8.8 AudCodes AUDC ... ... 21 8.43 5.83 31 7.20 -2.2 AuriniaPh AUPH ... ... ...dd 8.30 4.41 463 5.17 +14.1tAutoWeb AUTO ... ... 8 14.30 3.05 137 2.94 -67.4 Autodesk ADSK ... ... ...dd 141.26 82.70 3016 128.31 +22.4 AutoData ADP 2.52 2.2 30 125.24 95.50 7427 112.26 -4.2tAvadelPh AVDL ... ... 4 11.93 6.76 544 6.76 -17.6 AveThera n ATXI ... ... ... 8.58 3.40 37 4.35 +20.2 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1540 2.92 +4.7 Avexis n AVXS ... ... ...dd 138.46 65.23 370 121.88 +10.1 AviatNet rs AVNW ... ... ...dd 24.14 12.90 14 16.92 +11.5 AvidBios rs CDMO ... ... ... 5.78 2.24 181 2.51 -35.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 89 7.65 3.99 232 4.43 -17.8 Avingr nrs AVGR ... ... ...dd 78.00 .95 159 1.18 -83.8 AvisBudg CAR ... ... 16 50.88 20.71 1313 46.94 +7.0 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 3 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 15 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 15.90 345 24.65 -14.1sAxoGen AXGN ... ... ...dd 40.30 10.00 381 39.75 +40.5 AxonEntpr AAXN ... ... ...cc 40.49 20.57 542 38.63 +45.8tAxovant n AXON ... ... ...dd 27.98 1.40 298 1.37 -74.0 AxsomeT n AXSM ... ... ...dd 6.45 2.45 232 2.53 -54.9 AytuBioSc n AYTU ... ... ... 6.82 .38 22730 .72 -67.7 AzurRx n AZRX ... ... ... 5.25 2.31 34 3.14 -13.7B -:B Comm BCOM 3.58e ... ... 21.50 12.20 0 14.71 -20.1 BRileyFn RILY .49e 2.4 13 20.35 13.55 212 20.10 +11.0 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 2 25.75 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 31 25.40 -1.8 BRileyF27 n RILYG ... ... ... 25.90 24.55 16 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 17 15.65 +7.9 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.78 +1.0 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 1650 13.33 -11.8 BIO-key n BKYI ... ... ... 3.67 1.20 15 1.91 +7.9 BJsRest BJRI .44 1.0 18 47.55 28.00 330 43.75 +20.2 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 34.27 -.8 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 2 22.61 -3.9 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 13 43.84 +1.7 BldrsEur ADRU .78e 3.6 ...q 24.65 20.17 0 21.89 -4.4 BMC Stock BMCH ... ... 26 25.70 18.20 549 19.85 -21.5 BOK BOKF 1.80 1.8 18 107.00 73.44 156 97.67 +5.8 BOK 56 n BOKFL 1.34 5.4 ... 26.23 23.87 10 24.99 -2.4 BOS Ltd BOSC ... ... ...dd 2.97 1.53 66 2.15 -1.8 BSB Bcp BLMT ... ... 20 32.15 26.70 5 30.95 +5.8 Baidu BIDU ... ... 18 274.97 166.00 3001 230.96 -1.4 Balchem BCPC .42f .5 39 88.47 70.23 85 80.62 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 23.40 -3.5 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 19 22.90 -4.4 BallardPw BLDP ... ... ...dd 5.94 2.15 1604 3.54 -19.7 BncFstOK s BANF .84 1.6 19 61.05 42.50 34 52.50 +2.6 Bancorp34 n BCTF ... ... ... 16.49 12.55 1 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 286 10.70 +8.3 Bandwith n BAND ... ... 34 33.18 18.05 55 31.47 +36.1 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.45 -.4 BankMarin BMRC 1.16 1.7 20 77.90 59.05 9 68.25 +.4 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.96 43.21 -9.5 BkPrince n BPRN ... ... ... 34.95 29.43 16 34.10 -.7 BankSC BKSC .60 3.0 21 22.00 17.35 0 20.10 +4.1 BkofJames BOTJ .24 1.5 16 16.25 13.87 15.69 +5.1 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1085 46.98 -3.0 BankFncl BFIN .32 1.9 30 17.20 13.43 26 16.63 +8.4 BankwellF BWFG .48f 1.5 16 38.50 29.90 3 32.41 -5.6 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 169 54.96 -.3 Baozun n BZUN ... ... ...cc 52.33 14.21 2249 44.79 +41.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 18 19.40 +18.7 BiP10yTBear DTYS ... ... ...q 23.48 13.93 52 21.52 +17.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.29 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 1 62.50 +1.2 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 4 37.38 +6.7 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 26.07 +18.7 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .35 +118.8 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 12.00 8.52 10.40 BarrettB lf BBSI 1.00 1.2 34 89.87 44.52 48 81.68 +26.7 BassettF BSET .44 1.4 19 41.30 24.95 15 32.50 -13.6 BayBncp BYBK ... ... 79 14.85 6.75 10 13.40 +9.6 BeacnRfg BECN ... ... 18 66.48 39.57 749 53.13 -16.7 BearStFin BSF .12 1.2 19 10.37 8.66 13 10.25 +.2 BeasleyB BBGI .20f 1.8 3 18.19 8.15 19 10.95 -18.3 BedBath BBBY .60 3.0 6 40.76 19.07 4118 20.25 -7.9 BeiGene n BGNE ... ... ...dd 182.79 34.36 535 165.10 +69.0 BelFuse A BELFA .24 1.5 17 29.90 15.24 16.49 -24.4 BelFuseB BELFB .28 1.5 19 33.45 17.10 27 19.20 -23.7 Belleroph n BLPH ... ... ...dd 2.74 1.00 257 2.27 -12.0 BellicumP BLCM ... ... ...dd 14.49 5.02 470 6.88 -18.2 BenefBncp BNCL .24a 1.5 33 17.50 14.30 202 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 271 25.15 -6.9 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 25 3.18 +7.4 Beyondsp n BYSI ... ... ... 48.49 18.56 15 26.30 -9.6 Big 5Sprt BGFV .60 8.6 7 17.10 5.05 755 6.95 -8.6 BigRockP n BRPA ... ... ... 10.93 9.58 9.82 +1.4 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 11 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.32 +.8sBioTechne TECH 1.28 .9 48 149.68 98.22 151 146.79 +13.3 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 410 2.10 -28.8 BioLifeSol BLFS ... ... ...dd 7.53 2.01 37 5.09 -15.2 BioLneRx h BLRX ... ... ... 1.34 .80 599 .87 -20.2tBioXcelT n BTAI ... ... ... 11.94 10.14 66 9.99 -9.4 BioanlySys BASI ... ... 14 2.95 1.11 5 1.59 -35.1 Bioblast rs ORPN ... ... ... 5.99 1.81 69 2.04 -10.8 Biocept rs BIOC ... ... ...dd 2.26 .26 1825 .32 -54.0 Biocryst BCRX ... ... ...dd 8.99 3.95 791 5.04 +2.6 Biofront n BFRA ... ... ... 17.98 11.25 2 15.13 +24.2 Biogen BIIB ... ... 16 370.57 244.28 1684 265.16 -16.8 Biolase BIOL ... ... ...dd 1.45 .28 26 .42 -1.4 BioMarin BMRN ... ... ...dd 100.51 77.05 1184 78.04 -12.5 Biomeri n BMRA ... ... ...dd 9.32 1.96 15 4.34 +16.1 BiondVax n BVXV ... ... ... 10.75 4.60 15 5.63 +5.0 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 759 2.54 -12.7 BioSpecif BSTC ... ... 27 58.79 38.05 27 43.87 +1.2 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 82 3.49 +97.1 BioTelem BEAT ... ... ...dd 39.20 23.30 266 31.30 +4.7 BisnCap n BCAC ... ... ... 9.97 9.67 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.78 10.05 0 10.62 +3.4 BisnCap rt BCACR ... ... ... .52 .25 0 .46 +21.1 BlackBox BBOX .48 22.3 ...dd 11.00 1.85 76 2.15 -39.4 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.68 +.3 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 743 38.95 +18.8 BlkRkCap BKCC .72 11.9 22 7.88 5.48 643 6.06 -2.7 Blckbaud BLKB .48 .5 74 116.07 74.46 348 101.29 +7.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 574 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 65 2.85 -8.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 1244 24.11 +13.0 Blucora BCOR ... ... ...dd 26.15 16.65 340 24.05 +8.8 BlueBird BLBD ... ... 10 24.20 15.66 67 23.25 +16.8 BlueBPet n BUFF ... ... 46 40.15 21.51 5240 39.78 +21.3 BlueHBcp BHBK .60a 2.9 26 22.05 16.45 148 20.80 +3.5 BluebBio BLUE ... ... ...dd 236.17 74.45 1254 175.20 -1.6tBlueknEP BKEP .58 14.0 ... 7.35 4.20 69 4.15 -18.6 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 11 7.18 -7.6 BlueprtM n BPMC ... ... ...dd 109.00 34.38 316 88.78 +17.7 BofI Hld s BOFI ... ... 20 42.49 21.60 532 39.60 +32.4 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.84 +.1 Boingo WIFI ... ... ...dd 28.34 12.27 278 25.16 +11.8 Bojangles n BOJA ... ... 7 22.35 11.35 238 13.65 +15.7 BonsoElec BNSO ... ... ... 4.10 1.96 68 2.96 +20.8 BookingHl BKNG ... ... 29 2228.99 1630.56 410 2077.56 +19.6 BorqsTch BRQS ... ... ... 10.50 4.00 4 9.00 +65.1 BosOma n BOMN ... ... ... 35.49 12.15 169 21.70 -33.0 BostPrv BPFH .48f 3.2 17 17.20 13.95 708 14.95 -3.2 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 25.28 -1.4 BttmlnT EPAY ... ... 41 39.99 21.52 260 37.68 +8.7 Boxlight n BOXL ... ... ... 9.17 3.00 2 3.98 -31.2 Brainstorm BCLI ... ... ...dd 5.18 2.88 36 3.08 -21.4 BravoBrio BBRG ... ... ...dd 5.30 1.65 64 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 29 33.50 -4.3 Bridglne rs BLIN ... ... ... 4.45 1.81 0 2.22 -8.5 BridgBcs n BWB ... ... ... 13.66 12.60 120 13.02 +3.2 BridgfdFds BRID ... ... 15 21.55 10.85 4 14.84 +18.2 Brightcove BCOV ... ... ...dd 9.00 5.40 355 6.95 -2.1tBrghtFn n BHF ... ... ... 70.00 50.56 646 50.63 -13.7 BroadcLtd AVGO 7.00 2.9 ...cc 285.68 208.44 6365 244.37 -4.9 BroadVis BVSN ... ... ...dd 5.50 2.30 2 2.98 -17.2 BrdwyFn h BYFC ... ... 26 2.67 1.63 0 2.10 -11.0 BroadwdE BWEN ... ... 9 9.80 2.17 36 2.22 -18.4tBrkdPrp BPY 1.26 6.6 ... 24.96 19.06 2981 19.19 -13.4 BrklneB BRKL .36 2.2 20 17.20 13.60 449 16.15 +2.9 BrooksAuto BRKS .40 1.5 30 34.77 20.70 561 27.58 +15.6 BrukerCp BRKR .16 .5 29 36.53 21.83 979 29.41 -14.3 BrynMawr BMTC .88 2.0 19 47.20 37.25 51 43.80 -.9 Bsquare BSQR ... ... ...dd 5.84 3.35 14 4.15 -10.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 991 19.66 -9.8 Burcon g BUR ... ... ...dd 1.58 .40 49 .43 -16.9C -:C&F Fnc CFFI 1.36 2.6 13 65.05 44.01 3 51.85 -10.6 CA Inc CA 1.02 3.1 15 37.25 30.45 2213 33.43 +.5 CAS Med CASM ... ... ...dd 1.50 .59 34 1.25 +62.3 CASI Phr h CASI ... ... ...dd 4.84 .91 117 3.97 +22.2 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 3 30.07 +.2 CBAK Eng CBAK ... ... ... 2.35 1.20 35 1.40 -5.1 CBOE Glb CBOE 1.08 1.0 45 138.54 78.31 1014 112.06 -10.1 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 77 29.00 -2.2 CDK Globl CDK .60 1.0 25 76.04 59.33 1757 62.84 -11.8 CDW Corp CDW .84 1.2 24 76.73 55.80 515 70.21 +1.0 CEVA Inc CEVA ... ... 22 51.80 33.10 106 36.15 -21.7 CH Robins CHRW 1.84 2.0 27 100.18 63.41 943 91.56 +2.8 CHF Sol rs CHFS ... ... ...dd 47.60 2.87 181 2.95 -14.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.81 -1.1 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 10 29.12 +1.0 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 10 28.10 +2.7 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 13 27.07 +2.3 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 14 28.09 -.2tCIM CmTr CMCT .50a 4.2 32 20.45 12.10 56 12.00 -37.2 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 13 8.10 -.6 CM SevSt n CMSS ... ... ... 9.80 9.59 320 9.78 +1.3 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.19 9.93 185 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 117 .32 CME Grp CME 2.80a 1.8 35 171.71 114.82 1836 159.00 +8.9 CNBFnPA CCNE .66 2.3 17 31.46 20.91 13 28.59 +9.0 CPI Crd rs PMTS ... ... ... 22.00 2.45 177 3.11 -15.3 CPS Tech CPSH ... ... 28 2.20 1.02 23 1.38 -16.9 CRA Intl CRAI .68 1.3 33 53.02 31.77 46 50.73 +12.9 CRISPR n CRSP ... ... ... 61.24 13.50 1576 44.68 +90.3 CSG Sys CSGS .84f 1.9 25 48.82 35.48 220 45.03 +2.8 CSI Comp CCLP .75 10.5 ...dd 10.15 4.12 56 7.17 +31.1 CSP Inc CSPI .44 3.7 29 18.89 9.61 9 12.04 -23.9 CSW Ind n CSWI ... ... 31 50.00 34.05 24 45.00 -2.1 CSX CSX .88f 1.6 9 60.04 45.53 5309 54.70 -.6 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 589 4.06 +51.5 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.35 +6.9 CUI Glbl CUI ... ... ...dd 4.93 2.44 40 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 308 22.50 -4.5 CVD Eqp CVV ... ... 21 13.50 8.75 5 9.69 -16.6 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 130 106.10 +12.8 Cadence CDNS ... ... 49 46.00 30.81 2037 36.40 -13.0 Cadiz h CDZI ... ... ...dd 16.25 9.65 165 13.70 -3.9 CaesarStne CSTE .29e ... 26 44.00 18.35 223 19.05 -13.4 CaesarsEnt CZR ... ... ...dd 14.50 9.00 12784 11.00 -13.0 CafePress PRSS ... ... ...dd 3.25 1.30 12 1.41 -23.6 Cal-Maine CALM 2.49e 5.4 ...dd 50.40 33.40 275 45.85 +3.1 Caladriu rs CLBS ... ... ...dd 6.35 2.63 45 5.55 +58.1 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 158 11.64 -1.8 CalaCvOp CHI 1.14 10.4 ...q 11.75 10.01 180 11.01 -1.6 CalaCv&Inc CCD 2.00 10.3 ...q 20.98 18.15 68 19.51 -2.8 CalaGDyIn CHW .84 9.4 ...q 9.87 7.65 137 8.98 -1.1 CalaGTR CGO 1.20 8.2 ...q 16.34 11.76 18 14.66 -2.7 CalaStrTR CSQ .99 8.4 ...q 12.91 10.83 315 11.72 -3.0 CalAmp CAMP ... ... 46 25.45 15.64 234 22.78 +6.3 CalavoGr h CVGW .95f 1.0 38 95.75 58.30 147 90.75 +7.5 Calithera CALA ... ... ...dd 20.05 6.57 432 6.75 -19.2 Callidus CALD ... ... ...dd 36.25 19.25 542 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 236 7.05 -8.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 53 13.87 -37.0 CambLrn ABCD 1.36 13.8 32 10.90 4.67 387 9.88 +73.9 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 8 89.00 +11.5 CamdnN s CAC .92 2.1 17 47.41 37.10 19 43.70 +3.7 Camtek h CAMT .14p ... 11 7.96 3.50 54 6.76 +18.2 CdnSolar CSIQ ... ... 10 19.09 10.86 1177 16.48 -2.3 CancerGen CGIX ... ... ...dd 5.30 1.55 49 1.70 -8.1 CantbryPk CPHC .24 1.6 23 17.55 10.00 2 15.05 -7.4 CpStarFn n CSTR ... ... ...cc 22.22 16.00 14 17.99 -13.4 CapellaEd CPLA 1.72 2.0 24 99.25 65.15 57 86.30 +11.5 CapCtyBk CCBG .28 1.1 30 26.50 17.68 18 25.02 +9.1 CapProd CPLP .32 10.2 13 4.00 2.98 327 3.14 -6.5 CapSwst CSWC .99e 5.9 18 18.00 14.85 12 16.91 +2.2 CapitalaF CPTA 1.00 13.1 69 14.48 6.88 98 7.63 +4.8 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 6 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6tCapFedFn CFFN .34a 2.8 20 15.11 12.27 440 12.27 -8.5 Capricor CAPR ... ... ...dd 4.25 .63 290 1.30 -17.7 CpstnTur rs CPST ... ... ...dd 1.35 .58 1563 1.21 +57.1 CarGurus n CARG ... ... ... 38.85 25.85 97 33.72 +12.5 CaraThera CARA ... ... ...dd 28.50 11.11 593 12.26 +.2 Carbonite CARB ... ... ...cc 33.55 18.20 244 28.60 +13.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 467 2.20 +41.9 CardiovSys CSII ... ... ...dd 33.11 20.58 209 22.09 -6.8 Cardlytc n CDLX ... ... ... 20.99 11.10 160 14.98 +12.0 Cardtronic CATM ... ... 9 46.95 15.80 644 23.71 +28.0 CareTrust CTRE .82f 6.1 28 19.86 12.96 1081 13.34 -20.4 CareDx h CDNA ... ... ...dd 8.35 .76 341 7.79 +6.1 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 160 13.18 +9.1 CarlyleGp CG 1.41e 6.6 8 25.90 15.45 421 21.30 -7.0 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 50 23.88 -5.9 CaroFin s CARO .20 .5 19 42.42 28.20 40 38.67 +4.1 CarolTrBk CART ... ... 34 10.00 6.90 0 9.29 -2.7 Carrizo CRZO ... ... 11 30.19 11.10 3283 15.55 -26.9 CarrolsRst TAST ... ... 16 14.45 9.90 240 11.20 -7.8 CarverBc lf CARV ... ... 30 7.95 2.01 5 2.98 +2.5 CasaSys n CASA ... ... ... 34.21 13.25 565 29.52 +66.2 CasellaW CWST ... ... ...dd 27.38 13.32 317 23.36 +1.5 Caseys CASY 1.04 1.0 27 128.51 99.76 316 107.18 -4.3 CassInfo CASS .96 1.6 30 65.00 53.23 36 58.21 Catabasis n CATB ... ... ... 3.78 1.09 190 1.86 +24.8 CatalstB rs CBIO ... ... ...dd 37.00 3.11 235 26.02 +90.8 CatalystPh CPRX ... ... ...dd 4.51 1.62 731 2.50 -36.1 Catasys n CATS ... ... ... 5.79 3.30 23 4.60 +22.7 CathayGen CATY .96 2.4 18 45.59 34.00 569 39.51 -6.3 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 29 182.58 107.05 31 169.70 +11.2 Cavium CAVM ... ... ...dd 92.66 56.96 892 82.15 -2.0 CecoEnv CECE .30 6.7 ... 12.03 4.00 122 4.51 -12.1 Celcuity n CELC ... ... ... 22.73 11.10 24 16.14 -14.8 Celgene CELG ... ... 25 147.17 84.95 7065 85.81 -17.8 Celgene rt CELGZ ... ... ... 1.61 .11 7 .37 -62.3 CelldexTh CLDX ... ... ...dd 3.75 2.20 1181 2.34 -17.6 CellectBio n APOP ... ... ... 13.50 6.16 37 6.32 -9.7 CellectB wt APOPW ... ... ... 4.80 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.40 1.06 232 1.16 -15.3 Cellectis n CLLS ... ... ...dd 36.13 21.25 266 31.12 +6.8 CallularBio CBMG ... ... ...dd 22.75 5.05 43 18.70 +66.2 Celsion rs CLSN ... ... ... 6.06 1.24 185 2.42 -9.7 CelsiusH n CELH ... ... ... 7.00 3.42 88 4.30 -18.1 Celyad n CYAD ... ... ... 64.75 20.51 3 35.75 -17.1 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 75 2.87 +12.6 Cemtrx pf CETXP .19r ... ... 8.00 4.70 6.25 +17.7 CntRsDvA CDEV ... ... ... 22.14 14.10 1884 17.51 -11.6 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 620 26.22 +1.9 CEurMed CETV ... ... ...dd 5.20 2.90 331 4.15 -10.8 CentrlFedl CFBK ... ... 33 2.75 1.85 8 2.34 -14.9 CentGard lf CENT ... ... 25 42.74 29.08 145 41.61 +6.9 CenGrdA lf CENTA ... ... ... 41.34 28.12 187 38.48 +2.0 CntlVyCm CVCY .28f 1.5 15 23.94 17.62 9 19.28 -4.5 CentAl CENX ... ... 27 24.77 11.26 2537 16.22 -17.4 CntyBcMA CNBKA .48 .6 16 89.40 53.35 13 77.00 -1.6 CentCas CNTY ... ... 26 9.85 6.28 104 7.36 -19.4 CeragonN CRNT ... ... ... 3.65 1.64 784 2.70 +36.4 Cerecor n CERC ... ... ...dd 5.74 .34 128 4.24 +32.5 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.49 4054 57.65 -14.5 CerusCp CERS ... ... ...dd 5.85 1.93 1414 5.32 +57.4tCescaTh rs KOOL ... ... ... 6.44 2.16 135 2.00 -33.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 21 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 15 3.64 -6.2 Changyou CYOU ... ... 9 44.55 25.83 91 28.05 -23.0 Chantic rs BURG ... ... ... 6.89 1.81 14 3.52 +33.8 CharlsCol h CTHR ... ... ...dd 1.60 .80 83 1.36 +.7 ChartInds GTLS ... ... 38 61.75 32.04 231 58.48 +24.8 ChartCm n CHTR ... ... ...cc 408.83 307.23 1483 310.22 -7.7 CharterFn CHFN .32 1.6 25 21.94 15.81 16 20.28 +15.6 ChkPoint CHKP ... ... 21 119.20 95.03 1071 99.10 -4.4 CheckCap n CHEK ... ... ... 2.38 .47 299 .51 -41.3 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 40 4.55 +17.3 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 943 48.31 +.3 ChefsWhs CHEF ... ... 55 25.93 11.85 176 23.00 +12.2 Chembio CEMI ... ... ...dd 9.20 5.15 12 7.95 -3.0 ChemFinl CHFC 1.12 2.1 20 59.83 43.61 379 53.30 -.3 ChemoCntx CCXI ... ... 41 15.08 5.42 168 13.95 +134.5 ChemungF CHMG 1.04 2.3 22 56.83 36.01 5 46.00 -4.4tCherokee h CHKE .20 16.0 ...dd 10.70 1.20 106 1.25 -34.2 ChkSoup n CSSE ... ... ... 13.26 6.79 45 7.33 -18.6 ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 463 128.95 -11.3 Chimerix CMRX ... ... ...dd 6.60 4.17 190 5.24 +13.2 ChAdvCns CADC ... ... ...dd 9.75 1.55 28 2.30 -46.5 ChinAutLog CALI ... ... ... 8.77 1.30 1138 3.33 +4.1 ChinaAuto CAAS ... ... 7 5.90 4.30 8 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 211 81.00 +2.8 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.51 -36.8 ChiCmCr h CCCR ... ... ... 4.00 .93 39 1.21 -12.3 ChiCustR n CCRC ... ... ... 23.40 10.75 448 14.96 -12.3 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 23 2.25 -16.0 ChinaHGS HGSH ... ... 2 4.48 1.18 11 1.31 +7.0 ChinInfoT h CNIT ... ... ...dd 5.20 .65 248 1.81 +22.3 ChnaIntNt n CIFS ... ... ... 66.10 10.81 86 32.13 -23.4 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 11 1.35 +9.0 ChinLend h CLDC .32e 16.6 ... 6.89 1.66 10 1.93 -37.9 ChinaLodg HTHT .64e .5 92 166.19 57.89 631 123.14 -14.7 ChinaNRes CHNR ... ... ... 4.23 1.88 2.22 -16.9 ChiRecy rs CREG ... ... ... 9.39 .95 57 1.56 -44.3 ChnaTcF rs CNTF ... ... ... 3.60 1.83 3 2.18 -15.8tChXDPlas CXDC ... ... 3 5.00 4.20 22 4.20 -8.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 368 1.23 -27.2 ChinaNt rs CNET ... ... ...dd 11.90 .90 159 1.90 +74.3tChipMOS IMOS 1.97e 12.5 19 21.99 15.82 59 15.70 -11.0 ChromaDx n CDXC ... ... ... 7.24 2.26 302 4.39 -25.3 ChrchllD CHDN 1.52f .6 31 279.45 151.50 128 243.65 +4.7 ChuysHldg CHUY ... ... 24 32.10 18.00 128 25.35 -9.6tCideraTh n CDTX ... ... ...dd 8.80 4.55 299 4.30 -36.8 Cimpress CMPR ... ... ...dd 171.76 78.80 109 158.15 +31.9 CinnFin CINF 2.12f 2.9 21 81.98 68.49 504 73.13 -2.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 87 1.40 -6.5 Cintas CTAS 1.62f 1.0 32 178.34 119.54 608 169.59 +8.8 Cirrus CRUS ... ... 13 71.97 39.51 1185 40.60 -21.7 Cisco CSCO 1.32f 3.1 22 46.16 30.36 30694 42.68 +11.4 CitiTrends CTRN .32 1.0 30 31.35 15.54 135 30.56 +15.5 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 38 3.05 -19.7 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 12 23.14 -3.6 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 9 14.00 +3.7 CitizFst CZFC .24e 1.0 17 26.38 18.00 9 25.00 +4.2 CitizHold CIZN .96 4.4 16 26.00 21.18 5 22.00 -4.8 CitrixSy s CTXS ... ... 26 96.96 73.34 1591 92.46 +5.1 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 62 68.37 +1.3 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 45 22.98 +4.5 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 0 73.70 -.3 Clarus CLAR ... ... ... 8.00 5.10 83 6.50 -17.2 CleanEngy CLNE ... ... ...cc 3.05 1.31 1239 1.58 -22.2 ClearOne CLRO .28 3.7 ...dd 11.25 6.70 1 7.55 -15.6 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 27.91 +.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 0 26.75 -3.3 Cleareld CLFD ... ... 26 16.95 11.00 14 13.05 +6.5 ClearsBio n CLSD ... ... ...dd 15.06 5.30 750 10.41 +48.7 ClearSign CLIR ... ... ...dd 4.70 1.75 204 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 16 16.49 -13.1 CleBio hrs CBLI ... ... ...dd 5.55 1.42 9 3.15 -21.4 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 162 15.54 -9.1 ClovisOnc CLVS ... ... ...dd 99.45 45.42 925 53.67 -21.1 CoDiagn n CODX ... ... ... 6.85 1.45 25 2.34 -11.4 CoBizFncl COBZ .22 1.1 25 22.01 15.39 161 19.39 -3.0 CoStar CSGP ... ... 99 378.57 197.55 220 359.99 +21.2 CoastwayB CWAY ... ... 74 27.60 17.45 14 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 30 172.55 -19.8 CocrystP n COCP ... ... ... 6.25 4.56 3 5.23 +13.5 CodaOct n CODA ... ... ... 6.56 3.28 169 3.35 -29.8 Codexis CDXS ... ... ...dd 13.60 3.95 267 10.95 +31.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 7 28.33 +2.9 CoffeeH JVA ... ... ...dd 4.99 3.65 13 4.14 -2.7 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 228 42.25 -6.7 Cogentix h CGNT ... ... ... 3.89 1.55 445 3.86 +22.5tCogint COGT ... ... ... 6.95 2.50 698 2.65 -39.8 Cognex s CGNX .18 .3 39 72.99 39.01 3238 53.33 -12.8 CognizTch CTSH .80f 1.0 25 85.10 57.50 3325 80.08 +12.8 CohBar n CWBR ... ... ... 6.97 4.80 54 5.45 +9.7tCoherent COHR ... ... 27 329.00 191.01 540 189.64 -32.8 CoherusBio CHRS ... ... ...dd 24.70 8.05 776 10.95 +24.4 Cohu COHU .24 1.0 56 26.17 15.55 221 22.91 +4.4 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.6 14 30.82 14.23 128 15.32 -46.5 Collegium n COLL ... ... ...dd 29.90 7.37 302 26.44 +43.2 Colliers CIGI .10 .1 23 69.20 46.35 20 67.45 +11.8 ColonyBk CBAN .20f 1.2 17 19.50 11.10 8 17.30 +18.5 ColBnkg COLB .88 2.1 22 48.06 35.67 301 41.63 -4.2 ColuSprtw COLM .88f 1.1 27 79.38 51.56 237 76.69 +6.7 Colmbus CMCO .20f .6 97 44.55 23.19 140 35.76 -10.6 Comcast s CMCSA .76f 2.3 16 44.00 32.74 30523 32.99 -17.3 CommScpe COMM ... ... 40 42.75 30.95 750 39.39 +4.1 CmcBMO CBSH .94f 1.6 21 61.88 49.43 479 58.72 +5.2 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.78 -2.2 ComHub A CHUBA ... ... 80 24.53 14.94 663 22.49 +2.3 ComHub C CHUBK ... ... 80 22.59 14.85 1049 22.48 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 606 7.65 -28.4 CommSys JCS .16 4.5 ...dd 4.92 3.18 4 3.55 -.3 CmtyBkTr ESXB ... ... 23 9.35 6.95 10 8.85 +8.6 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 36.86 -3.8 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.30 -2.6 CmtyHlt rt CYHHZ ... ... ... .05 .01 246 .01 +42.9 CmtyTrBc CTBI 1.32 3.0 16 51.90 40.33 46 44.70 -5.1 CmtyWest CWBC .16 1.4 17 12.97 9.75 1 11.26 +5.7 CommVlt CVLT ... ... ... 64.60 48.30 1037 56.95 +8.5 Compugn CGEN ... ... ...dd 5.40 2.25 137 3.95 +58.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 125 29.20 -2.8 CmpTask CTG .24 3.0 ... 8.62 4.90 78 8.11 +59.0 CmstkH rs CHCI ... ... ... 3.90 1.20 19 1.61 -5.3 Comtech CMTL .40 1.4 28 31.40 13.11 188 29.23 +32.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 607 5.68 +22.9 ConcertPh CNCE ... ... ...dd 30.71 11.88 186 21.92 -15.3 ConcrdInt g CXRX .30 61.7 1 2.10 .45 179 .49 -26.0 Conformis n CFMS ... ... ...dd 5.98 1.15 340 1.38 -42.0 ConiferH n CNFR ... ... ...dd 8.20 5.00 19 5.98 +3.0 Conmed CNMD .80 1.3 23 64.99 40.54 107 62.72 +23.1 Conns CONN ... ... ...dd 37.80 8.00 306 31.85 -10.4 ConnectOne CNOB .30 1.0 22 31.40 21.04 177 29.15 +13.2 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 92 61.44 +7.0 ConsolCom CNSL 1.55 14.3 ... 24.80 10.79 908 10.85 -11.0 ConsolWtr CWCO .34 2.4 38 14.90 10.95 36 14.25 +13.9sConstAlph n CNAC ... ... ... 9.90 9.55 2 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6sConstAlp un CNACU ... ... ... 10.50 8.22 1 10.46 +2.8 ConstAl rt CNACR ... ... ... .48 .25 .34 +8.7 ConsuPtf CPSS ... ... 5 5.21 3.66 29 3.70 -10.8 ContraFect CFRX ... ... ... 2.40 .80 318 1.60 +58.4 ContraVir CTRV ... ... ...dd 1.96 .21 233 .23 -35.0 Control4 CTRL ... ... 37 35.99 14.63 349 22.16 -25.5 ConvrgOn n CVON ... ... ... 10.83 8.01 64 9.16 -8.2 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 35 51.68 28.89 1593 49.99 +15.7 CorbusPhm CRBP ... ... ...dd 9.96 5.30 916 5.88 -17.3 Corcept CORT ... ... 17 25.96 8.90 1212 16.20 -10.3 CoreMrk s CORE .40 1.9 23 38.37 19.53 170 20.90 -33.8 Corium CORI ... ... ...dd 13.93 3.59 375 10.73 +11.7 CorOnDem CSOD ... ... ...dd 46.19 33.24 490 38.67 +9.5 Corvel CRVL ... ... 27 61.20 40.00 20 50.10 -5.3 CorvusPh n CRVS ... ... ...dd 22.14 7.42 108 11.05 +6.7 Costco COST 2.00 1.1 28 199.88 150.00 2218 183.15 -1.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 26 2.75 -14.3 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.81 -3.2 CoupaSft n COUP ... ... ... 50.69 23.28 542 45.68 +46.3 Covenant CVTI ... ... 44 33.36 15.86 321 29.18 +1.6 CowenInc s COWN ... ... 35 18.25 11.63 355 12.95 -5.1 Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 22 25.39 -1.2 CrackerB CBRL 4.80 3.1 19 179.12 141.75 173 155.73 -2.0 CraftBrew BREW ... ... 38 20.10 12.00 61 18.40 -4.2 Cray Inc CRAY ... ... 55 26.65 16.50 269 20.30 -16.1 CreditAcc CACC ... ... 16 377.82 182.50 85 328.76 +1.6 CSVixMd rs TVIZ ... ... ...q 24.17 7.93 8 13.39 +49.3 CSVixSh rs TVIX ... ... ...q 47.19 4.66 67046 10.46 +88.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 139 21.09 +79.0 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 8 7.71 -2.4 CSGoldCvC GLDI .60e 6.5 ...q 9.69 8.55 11 9.21 +2.0 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 175 25.05 +6.1 CSVS3xInG DGLD ... ... ...q 55.21 38.12 111 39.66 -9.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 652 11.92 +7.0 CSVSVixMT VIIZ ... ... ...q 9.71 5.70 8 7.55 +24.6 CSVIVxMT ZIV ... ... ...q 94.42 56.93 124 62.97 -29.0 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.41 +2.9 CS VSSilv USLV ... ... ...q 17.24 9.03 2669 10.25 -11.7 Cree Inc CREE ... ... ...dd 45.43 20.50 1375 40.08 +7.9 Cresud CRESY .45e 2.2 ... 23.69 17.31 193 20.01 -9.4 Criteo SA CRTO ... ... 24 56.00 21.00 671 27.60 +6.0sCrocs CROX ... ... ...dd 16.00 5.93 973 15.92 +25.9tCronosGp n CRON ... ... ... 10.39 7.17 1528 7.03 -7.7 CrssCtryHl CCRN ... ... 25 15.09 9.07 176 10.98 -13.9 CrownCfts CRWS .32 5.4 12 8.70 5.40 37 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 113 9.25 +7.7 Ctrip.com s CTRP ... ... 29 60.65 42.65 5358 46.30 +5.0 CueBioph n CUE ... ... ... 17.99 11.10 158 13.54 +16.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.69 -9.1 Curis CRIS ... ... ...dd 2.99 .47 1350 .67 -4.6 Cutera CUTR ... ... 64 55.00 18.50 128 50.20 +10.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 5.00 +27.9 CybrOpt CYBE ... ... ...cc 26.25 11.35 66 18.50 +23.3 CyberArk CYBR ... ... 66 55.63 39.34 627 50.03 +20.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4tCyclacel rs CYCC .15p ... ...dd 10.90 1.35 92 1.34 -23.0 CymaBay CBAY ... ... ...dd 15.59 3.16 760 12.00 +30.4 CypSemi CY .44 2.6 29 18.87 12.50 7373 17.15 +12.5 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 1 2.30 -8.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 689 50.24 -15.6 CytRx rs CYTR ... ... ... 5.99 1.50 144 1.61 -4.7 Cytokinetic CYTK ... ... ...dd 17.20 7.00 363 7.55 -7.4 CytomX n CTMX ... ... ...dd 35.00 13.00 333 30.07 +42.4 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 857 .28 -6.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 252 7.15 +10.0D -:DBV Tech DBVT ... ... ... 50.57 20.08 417 22.94 -6.7 DFB Hlt un DFBHU ... ... ... 10.20 10.00 3 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.85 6 2.96 -16.8 DLH Hldgs DLHC ... ... 63 6.83 4.10 29 5.71 -7.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 41 25.95 +3.6 DNB Fncl DNBF .28 .8 16 37.15 30.00 5 35.65 +5.8 DSP Gp DSPG ... ... ...dd 13.95 10.80 63 11.70 -6.4 DXP Ent DXPE ... ... 43 43.21 24.86 179 39.26 +32.8 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.40 -1.2 Daktronics DAKT .28 3.2 38 10.86 8.58 126 8.84 -3.2tDareBio rs DARE ... ... ... 12.40 .89 138 .89 -58.9 DarioHlth DRIO ... ... ... 4.40 1.32 548 1.58 -1.4 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 45 11.60 +25.3 Daseke n DSKE ... ... ... 14.52 8.76 459 9.67 -32.3 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 79 7.72 -35.9 Datawatch DWCH ... ... ...dd 12.65 6.95 142 8.55 -10.0tDaveBuster PLAY ... ... 16 73.48 41.27 1452 41.21 -25.3 DavidsT g n DTEA ... ... ...dd 7.80 3.20 14 3.35 -14.1 DavSelFn n DFNL ... ... ... 25.62 20.18 12 23.45 -2.1 DavSelEq n DUSA ... ... ... 25.32 19.79 8 22.82 -2.5 DavSelW n DWLD ... ... ... 28.88 20.52 53 25.82 -1.6 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.64 +33.6 Deciphera n DCPH ... ... ... 29.98 15.15 119 20.75 -8.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 169 14.25 -6.6 DelTaco TACO ... ... 8 15.99 10.29 227 10.44 -13.9 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.55 .78 258 .96 -11.7 DeltaTch h DELT ... ... ... 4.70 .91 45 1.13 +6.6 DenaliTh n DNLI ... ... ... 25.79 14.72 228 20.05 +28.2 Dennys DENN ... ... 28 16.31 10.87 207 15.24 +15.1tDentsply XRAY .35 .7 ...dd 68.98 50.31 3066 50.03 -24.0 Depomed DEPO ... ... ...dd 15.08 4.31 680 6.37 -20.9tDermira DERM ... ... ...dd 36.21 8.21 998 7.91 -71.6 DescSys DSGX ... ... 82 31.23 22.35 74 27.90 -1.8 DestMatrn DEST .80 31.6 ...dd 4.98 1.02 20 2.53 -14.8 Dest XL DXLG ... ... ...dd 3.00 1.46 899 1.95 -11.4 Deswell DSWL .28 9.1 ...dd 3.64 1.85 21 3.08 +13.2 Determine DTRM ... ... ...dd 3.93 1.23 54 1.44 -20.0 DexCom DXCM ... ... ...dd 86.32 42.62 2297 69.99 +22.0 DiamHill DHIL 7.00e ... 14 219.90 187.20 16 202.70 -1.9sDiambkEn FANG ... ... 26 134.52 82.77 1286 129.18 +2.3 DianaCnt rs DCIX ... ... ...dd 10125.36 1.50 424 1.61 -60.3 DicernaPh DRNA ... ... ...dd 15.00 2.52 279 10.00 +10.7 DifferBr rs DFBG ... ... ...dd 2.45 .70 17 1.29 +35.8tDiffusP hn DFFN ... ... ... 5.06 .59 956 .59 -50.0 DigiIntl DGII ... ... 31 12.53 8.50 161 10.65 +11.5 Digimarc DMRC ... ... ...dd 41.75 24.20 67 25.00 -30.8 Digirad DRAD .22 13.8 ...dd 5.60 1.55 49 1.60 -37.9 DigitalAlly DGLY ... ... ...dd 4.95 1.70 17 2.53 -4.7 DigitlTurb APPS ... ... ...dd 2.59 .86 1044 2.08 +16.2 DimeCBc DCOM .56 3.0 19 22.65 17.75 189 18.45 -11.9 Diodes DIOD ... ... 51 35.36 22.06 332 30.50 +6.4 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 10 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 53

DiscCmA DISCA ... ... 11 30.25 15.99 4162 21.68 -3.1 DiscCmB DISCB ... ... 19 38.00 19.25 0 35.95 +45.0 DiscCmC DISCK ... ... 10 29.18 14.99 5693 19.73 -6.8tDishNetw h DISH ... ... 17 66.50 36.48 2861 37.25 -22.0tDiversicre DVCR .22 2.9 20 12.25 7.49 4 7.56 -24.5 DivrsRest SAUC ... ... 2 4.12 1.30 13 1.38 -13.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 8 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 5 3.95 -33.0 DollarTree DLTR ... ... 13 116.65 65.63 1507 93.63 -12.7 DolphnEnt n DLPN ... ... ... 3.95 2.47 3.40 -5.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 20 15.24 -11.9 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 8.1 17 17.85 13.90 33 16.00 +5.3 Dorman DORM ... ... 21 88.50 60.93 213 64.12 +4.9 DovaPh n DOVA ... ... ... 37.00 16.98 139 27.04 -6.1 DragVic n LYL ... ... ... 14.99 3.09 11 3.25 -25.5 DrprOkw n DOTA ... ... ... 9.87 9.71 9.85 +.7 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.72 +1.8 DropCar rs DCAR ... ... ... 13.52 1.85 80 2.10 -48.5 Dropbox n DBX ... ... ... 31.60 27.75 6903 29.90 +5.0 DryShips s DRYS .15e ... 1 1862.00 .98 1085 3.76 +6.5 DuluthH n DLTH ... ... 24 22.89 15.13 350 18.26 +2.3 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 898 59.43 -7.8 DurectCp DRRX ... ... ...dd 2.34 .75 951 2.10 +127.8 Dynasil DYSL ... ... 8 2.06 1.09 5 1.24 +5.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 16 2.83 -2.0 DynavaxT DVAX ... ... ...dd 24.45 5.00 3167 19.90 +6.4E -:E-Trade ETFC ... ... 25 58.49 32.25 2336 54.07 +9.1 eBay s EBAY ... ... 20 46.99 31.89 11634 40.22 +6.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 31 26.32 -2.3 EDAP TMS EDAP ... ... ...dd 3.85 2.07 52 2.36 -17.7 eHealth EHTH ... ... ...dd 28.59 10.41 67 14.30 -17.7 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 11 26.76 -6.7 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.79 -42.6 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 2 .87 +.3 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 3 14.61 -6.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 50 28.94 +21.7 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.21 -3.4 EtfValidea VALX ... ... ...q 30.40 26.00 0 28.94 -.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 25.95 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 951 .15 -70.0 EXFO g EXFO ... ... ...cc 6.00 3.73 3 4.20 -3.4 EagleBncp EGBN ... ... 18 69.80 46.20 172 60.50 +4.5 EagBcMT EBMT .36 1.7 16 21.95 17.35 4 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.90 4.18 512 5.15 +15.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 16.04 -.8 EaglePhm EGRX ... ... 16 97.15 45.05 185 53.03 -.7 EstWstBcp EWBC .80 1.3 19 69.25 48.07 1019 60.78 -.1 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 40 31.50 19.95 52 28.95 +10.7 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 15 7.20 +78.7 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 99.91 50.00 99.91 +99.6 Ebix Inc s EBIX .30 .4 23 87.50 52.40 435 72.35 -8.7 Echelon rs ELON ... ... ...dd 7.20 4.26 8 4.58 -17.3 EchoGLog ECHO ... ... ...cc 32.95 13.00 312 26.30 -6.1 EchoStar SATS ... ... 13 62.50 52.11 226 53.00 -11.5tEco-StimE ESES ... ... ...dd 1.97 .90 216 .97 -23.0 EcologyEn EEI .40 3.5 ...dd 13.06 9.82 13 11.40 +8.6 EdgeTher n EDGE ... ... ...dd 17.77 7.30 200 15.59 +66.4tEdgewater EDGW ... ... ...dd 7.80 5.41 167 5.52 -11.5 EditasM n EDIT ... ... ...dd 45.02 13.12 1551 33.18 +8.0sEducDevel EDUC .36 1.4 43 25.30 6.25 80 25.65 +35.4seGain EGAN ... ... ...dd 8.30 1.30 337 7.95 +51.4 EgaletCp EGLT ... ... ...dd 5.60 .55 749 .61 -38.7 EigerBio rs EIGR ... ... ...dd 16.20 6.10 95 9.55 -31.5 8Point3E n CAFD 1.12 9.4 13 15.92 11.51 170 11.93 -21.6 EksoBio n EKSO ... ... ...dd 4.77 .99 2309 1.92 -9.9 ElPolLoc h LOCO ... ... 43 14.85 9.05 256 9.45 -4.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 3 2.80 -1.4 ElbitSys ESLT 1.76 1.4 20 153.13 110.12 68 121.72 -8.7 EldorRsts ERI ... ... 43 38.45 17.30 668 33.00 -.5 ElectSci ESIO ... ... 32 27.72 6.17 920 19.23 -10.3 ElectroSen ELSE ... ... 12 5.24 2.96 5 4.01 -1.0 ElectArts EA ... ... 27 131.13 87.94 3040 119.98 +14.2 EFII lf EFII ... ... ... 51.15 25.28 492 26.52 -10.2 ElectrAc n ELEC ... ... ... 10.38 9.92 3 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 910 1.02 +25.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 11 3.76 -7.8 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 33.42 +10.1 Emcore EMKR 1.50e ... 25 12.20 4.90 158 5.75 -10.9 EmmisC rs EMMS ... ... 1 4.80 2.14 14 4.70 +33.5tEmpirRst rs NYNY ... ... ...dd 30.98 18.20 19 16.65 -38.3 EnantaPh ENTA ... ... 93 95.91 29.05 214 81.84 +39.5 EncoreCap ECPG ... ... 13 52.00 29.80 184 44.90 +6.7 EncorW WIRE .08 .1 17 58.70 37.30 100 54.25 +11.5 Endo Intl ENDP ... ... ...dd 14.15 5.61 3431 5.79 -25.3 Endocyte ECYT ... ... ...dd 11.54 1.17 2137 8.97 +109.6 Endologix ELGX ... ... ...dd 7.66 3.75 290 4.13 -22.8 EndurIntl EIGI ... ... ...dd 9.50 6.20 411 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 992 16.00 -17.7 EngyFocus EFOI ... ... ...dd 3.55 1.51 9 2.36 -3.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 330 8.26 -5.6tEnrgXXi hn EGC ... ... ...dd 30.42 3.52 705 3.49 -39.2sEnphase ENPH ... ... ...dd 4.97 .65 4006 5.08 +110.8 EnsignGp s ENSG .18 .7 31 29.24 16.50 256 26.57 +19.7 EnstarGp ESGR ... ... 13 237.30 180.50 28 209.05 +4.1 EntegraFn ENFC ... ... 33 30.70 22.00 10 29.45 +.7 Entegris ENTG .28 .8 36 38.25 21.78 1457 35.35 +16.1 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 8 34.91 +2.5 EntFinSv EFSC .44 .9 19 49.97 36.65 63 46.75 +3.5 Epizyme EPZM ... ... ...dd 21.40 9.30 320 17.80 +41.8 ePlus s PLUS ... ... 20 97.75 63.76 99 76.60 +1.9 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 511 409.88 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 21 10.50 -3.7 EqtyBcsh n EQBK ... ... 28 40.77 29.13 50 38.73 +9.4 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2080 6.36 -4.8 ErieInd ERIE 3.36 2.9 30 129.73 106.63 32 114.23 -6.2 ErytechP n ERYP ... ... ... 30.56 17.50 20.60 -6.4 Escalade ESCA .50f 3.7 14 14.38 11.31 9 13.45 +9.3 Esperion ESPR ... ... ...dd 82.68 30.95 1090 72.66 +10.4 EsqFnHld n ESQ ... ... ... 25.92 14.51 24 24.20 +22.6 EssaPhm g EPIX ... ... ...dd 3.23 .13 58 .18 -16.4 Essendant ESND .56 7.4 15 18.30 7.25 367 7.58 -18.2 EstreAm n ESTR ... ... ... 11.01 8.39 5 10.19 +17.9 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.60 2738 27.66 +35.3 EuroTech CLWT ... ... ... 5.65 2.55 2.60 -21.5 Euronet EEFT ... ... 19 101.07 76.26 817 83.86 -.5 Euroseas rs ESEA ... ... ... 2.73 1.13 24 2.18 +28.0 Ever-Glory EVK ... ... 8 3.45 1.96 1 3.35 +42.6sEverbrdg n EVBG ... ... ...dd 38.78 19.45 317 36.80 +23.8 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 70 7.41 -1.2 EvineLive EVLV ... ... ... 1.62 .89 168 .97 -30.7 EvofemBio EVFM ... ... ...dd 12.56 .30 8 7.00 +259.0 Evogene EVGN ... ... ...dd 5.75 2.66 5 3.20 +4.1 EvokePhm EVOK ... ... ...dd 4.09 1.85 224 2.15 -4.9tEvolus n EOLS ... ... ... 12.97 9.60 114 9.36 -18.6 EvolvgSys EVOL .44 8.8 13 5.85 4.00 39 4.99 +6.2 ExOne XONE ... ... ...dd 14.43 6.72 122 7.16 -14.8 ExactSci h EXAS ... ... ...dd 63.60 21.56 3031 41.71 -20.6 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 509 41.39 +.2 ExelaTch n XELA ... ... ... 10.03 4.37 33 5.39 +4.7 Exelixis EXEL ... ... 46 32.50 18.03 2819 22.44 -26.2 ExlSvcHld EXLS ... ... 40 64.34 45.05 129 55.08 -8.7 Expedia EXPE 1.20 1.1 42 161.00 98.52 2179 105.59 -11.8 ExpdIntl EXPD .84 1.4 23 67.63 51.96 963 61.63 -4.7 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 91 77.80 +9.4 ExpScripts ESRX ... ... 9 85.07 55.80 5832 70.37 -5.7 ExtrOilGs n XOG ... ... ... 19.03 11.31 1004 11.46 -19.9 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1368 11.56 -7.7 EyegatePh EYEG ... ... ... 2.58 .33 353 .40 -62.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 12 9.20 -7.3 Ezcorp EZPW ... ... 19 14.30 7.55 576 12.95 +6.1F -:F5 Netwks FFIV ... ... 20 153.91 114.63 637 144.96 +10.5 FAT Br n FAT .12p ... ... 13.99 6.65 6 7.16 -19.7 FC GlbRlty FCRE ... ... ... 1.55 .70 4 .88 -3.8 FFBW n FFBW ... ... ... 12.50 10.30 5 11.13 +1.0 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1345 49.93 +7.1 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 15 35.96 -1.5 FNCB Bc n FNCB ... ... ... 9.95 8.89 1 9.25 FRP Hldgs FRPH ... ... 19 59.95 36.83 45 55.50 +25.4 FS Bncp FSBW .44 .8 12 59.81 35.80 9 53.54 -1.9 FSB Bcp n FSBC ... ... ... 18.23 14.21 0 16.81 -1.1tFTD Cos FTD ... ... ...dd 20.73 3.92 199 3.79 -47.3 Facebook FB ... ... 29 195.32 138.77 77353 152.22 -13.7 FDaves DAVE ... ... ...dd 9.65 3.38 44 7.15 +9.2 Fanhua FANH .52e 1.9 47 33.81 7.31 305 27.53 +27.3 FarmerBrs FARM ... ... ...dd 37.35 28.75 30 31.05 -3.4 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 39.90 -2.2 FarmCB FFKT .50 1.3 16 44.30 32.60 25 39.45 +2.5 FarmersNB FMNB .28f 2.0 17 15.95 12.65 51 13.90 -5.8 FaroTech FARO ... ... ...dd 63.90 31.90 101 57.95 +23.3 Fastenal FAST 1.48f 2.8 27 58.74 39.79 4406 52.85 -3.4 FateThera FATE ... ... ...dd 14.45 2.52 538 10.24 +67.6 Fauquier FBSS .48 2.3 41 22.25 17.24 1 20.90 -4.6 FedlStAc n FSAC ... ... ... 9.80 9.65 9.77 +.6 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 1 10.24 -.1 FedNatHld FNHC .32 2.0 20 17.66 9.78 40 15.80 -4.6 FenncPhr n FENC ... ... ... 13.95 7.55 280 11.30 +12.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 2616 10.50 -35.2 Fibrocll rs FCSC ... ... ...dd 4.64 .51 296 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 22.75 451 45.35 -4.3 FidD&D n FDBC .96 2.0 ... 52.00 33.09 2 49.00 +18.6 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 61 274.73 +1.3 FidelSo LION .48 2.1 17 24.96 20.08 107 22.86 +4.9 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 160 12.89 -15.1 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 12 25.74 +3.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 168 18.10 -4.7 FifthThird FITB .64 2.0 12 34.57 23.20 4656 31.34 +3.3 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 16 29.28 +2.7 51job JOBS ... ... ...cc 89.31 34.88 256 85.77 +41.0 FinTcII n FNTE ... ... ... 11.76 9.70 287 9.94 +.2 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.14 3 10.69 +1.8 FinclEngin FNGN .32f .9 43 45.00 24.45 643 34.65 +14.4 FnclInst FISI .96f 3.2 15 35.35 25.65 28 29.90 -3.9tFinisar FNSR ... ... 13 29.07 15.99 5149 15.70 -22.9 FinLine FINL .46f 3.3 31 16.38 6.90 8560 13.90 -4.3 FinjanH FNJN ... ... 5 4.06 1.49 550 3.14 +45.4 FireEye FEYE ... ... ...dd 18.84 11.82 2817 16.59 +16.8 FstBcpME FNLC .96 3.5 16 32.33 25.00 16 27.40 +.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 93 35.58 +.8 FstBcMiss FBMS .20f .6 20 35.10 26.05 20 31.75 -7.2 FstBkNJ FRBA .12f .8 32 14.95 11.15 36 14.25 +2.9 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 183 29.32 -2.1 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 9 25.12 +13.6 FrstCap FCAP .92f 2.3 19 43.02 29.81 0 39.46 +7.4 FCtzBA FCNCA 1.40 .3 20 463.44 319.40 28 407.90 +1.2 FCmtyBsh FCBC .72a 2.4 19 32.24 23.94 46 29.86 +3.9 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 31 23.25 +2.9 FtConnBcp FBNK .64f 2.5 19 28.50 23.20 21 25.55 -2.3 1stCnstBn FCCY .24 1.2 18 20.70 16.15 22 20.60 +12.6 FstDeFn FDEF 1.20f 2.1 18 59.85 47.01 35 56.78 +9.3 FFnclOH FFBC .76f 2.7 18 29.65 22.80 1404 28.15 +6.8 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.7 27 49.60 36.85 173 45.90 +1.9 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 13 42.55 -6.2 FstFnNwst FFNW .28 1.7 18 18.08 13.13 28 16.24 +4.7 FstFound s FFWM ... ... 23 19.84 15.03 93 18.35 -1.0 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 4 25.90 +3.6 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 237 27.76 -4.9 FIntntBcp INBK .24 .7 15 42.40 25.48 17 36.75 -3.7 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 25.73 -3.0 FstIntBc A FIBK 1.12f 2.9 19 42.90 33.33 215 39.05 -2.5 FstMerch FRME .72 1.7 19 45.42 36.73 140 41.29 -1.8 FstMidIll FMBH .68f 1.9 17 42.03 31.05 22 36.25 -5.9 FMidBc FMBI .44f 1.8 20 26.55 20.50 568 24.16 +.6 FstNwBc n FNWB ... ... 56 18.35 15.00 9 16.32 +.1 FstSavFin FSFG .60f .8 18 80.01 48.16 1 72.00 +26.3 FstSolar FSLR ... ... 75 76.61 25.56 1299 71.51 +5.9 1stSource SRCE .88f 1.8 19 54.65 43.58 75 49.74 +.6 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 449 75.85 +5.4 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.28 -.2 FT RisDv n SDVY ... ... ... 22.04 19.62 1 20.68 -1.5 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 4 35.87 +.4 FT Europe FEP .79e 2.0 ...q 42.49 31.65 108 39.36 +.8 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 6 21.80 +6.7 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 2 16.41 +5.7 FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.94 +4.2 FT Japan FJP .77e 1.3 ...q 63.38 49.50 29 57.22 -4.5 FT SKorea FKO .24e .8 ...q 32.08 23.79 7 29.36 -.6 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 81 61.87 -.8 FT EmMkt FEM .68e 2.4 ...q 31.32 21.90 92 28.83 +3.3 FT Germny FGM .41e .8 ...q 55.51 38.99 6 49.49 -3.3 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 0 24.66 -7.0 FT UK FKU .94e 2.4 ...q 42.89 34.40 7 39.63 -.6 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 3 52.02 -1.4 FT HKong FHK 2.82e 6.7 ...q 46.25 35.94 0 41.98 -1.1sFT Taiwan FTW 1.47e 3.8 ...q 39.00 34.18 1 39.19 +9.3 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 55 44.36 +2.4 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 2 43.14 -2.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 18 44.42 +1.2 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 4 30.25 +.2 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 5 21.12 -4.1 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.75 -5.3 FtTrOpp n FIXD ... ... ... 52.92 49.20 31 49.46 -2.5 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 2 49.61 -2.7 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 102 17.71 -6.8 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 175 35.44 +.7tFTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.28 292 51.31 -.6 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 5 18.05 -3.1 FT BuyInc FTHI .96 4.4 ...q 24.00 20.91 5 21.88 -6.1 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 3 48.81 -4.5 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 21.80 -5.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 464 59.96 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 85 29.33 -1.9 FT SSICv FCVT ... ... ...q 32.38 26.43 262 29.15 +1.7 FT DWF5 FV .18e .6 ...q 31.03 23.49 441 28.42 +3.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 10 25.46 -7.1 FT US Eq RNDV ... ... ... 23.04 19.30 8 20.95 -3.4 FT SmCap RNSC ... ... ... 22.89 19.03 2 20.97 -2.5 FT MdCap RNMC ... ... ... 22.75 19.19 2 21.02 -3.2 FT LgCap RNLC ... ... ... 23.11 19.67 3 21.48 -1.4 FT DevInt RNDM ... ... ... 55.12 48.94 2 51.15 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 24.84 -4.2 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 2 24.17 -5.2 FTNsSem ef FTXL ... ... ... 36.21 23.87 17 32.53 +7.4 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.97 -2.2 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.14 -1.2 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 19.90 -5.8 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 81 29.08 -1.0 FTDorW n FVC ... ... ... 28.96 21.88 63 26.49 +3.2 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 88 21.94 -1.4 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 9 43.23 +2.5 FT MunHI n EMHI ... ... ... 53.47 49.45 35 50.16 -.6 FT RivAsia RFAP .32e ... ... 64.93 53.74 4 59.19 -2.3 FT RivDev RFDI .70e ... ... 68.99 55.70 32 63.14 -1.5 FT RvfrDyE RFEM ... ... ... 79.04 58.41 27 73.13 +3.8 FT RivEur RFEU .82e ... ... 70.58 56.08 10 64.68 -1.0 FT CA Mun FCAL ... ... ... 51.90 48.91 2 50.22 -2.6 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 125 50.04 -1.9 FTN100ExT QQXT .16e .3 ...q 52.82 43.82 2 48.15 -.9 FsTrGrEn QCLN .11e .6 ...q 21.73 16.22 11 19.63 -3.3 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.95 -.4 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.30 -1.6 FTCloudC SKYY .13e .3 ...q 52.10 37.84 230 48.27 +5.2 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 3 40.23 -4.7 FT GblAg rs FTAG ... ... ...q 29.98 24.24 1 26.54 -5.7 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 0 12.33 -.4 FT Cybersc CIBR ... ... ...q 26.13 20.59 137 24.67 +6.7 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.68 4 37.14 +5.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 201 48.05 FTTactHY HYLS 2.88 6.1 ...q 49.76 47.28 257 47.49 -2.2 FT GlbCmd FTGC ... ... ...q 21.28 18.97 73 20.74 +.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.56 40 52.53 -1.8 FTNDXEq QQEW .33e .6 ...q 63.55 50.67 33 58.31 +.6 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 36 52.35 -.1 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 7 52.32 +.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 1 11.43 -10.7 FstUtdCp FUNC .36f 1.9 20 20.25 13.65 3 18.90 +8.6 First LI s FLIC .60 2.2 11 33.50 25.60 97 27.45 -3.7 FsthdTech SVVC ... ... ...q 12.74 7.29 17 11.77 +31.4 FstSvc n FSV .54f .7 39 74.49 57.17 30 72.14 +3.2 Fiserv s FISV ... ... 33 74.46 57.41 1760 70.28 +7.2 FiveBelow FIVE ... ... ...cc 73.55 41.75 1401 69.72 +5.1 FivePrime FPRX ... ... ...dd 48.87 15.66 466 17.28 -21.2 FiveStar FVE ... ... ...dd 2.20 1.23 13 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 15.91 373 30.29 +21.7 Flex Ltd FLEX ... ... 19 19.71 14.70 3927 16.66 -7.4 FlexPhm n FLKS ... ... ...dd 8.98 2.68 134 6.73 +92.8 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 94.33 -.7 FlxUS Imp ESG ... ... ... 70.00 55.16 0 62.88 -1.2 FlxRAstAlo ASET ... ... ... 29.37 26.33 2 27.23 -5.3 FlxUSQLgC QLC ... ... ...q 35.78 28.72 3 32.89 -1.3 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 3 51.81 -5.4 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 1 49.32 -3.1 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.31 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 11 2.95 -22.4 FlexionTh FLXN ... ... ... 32.25 16.51 937 22.98 -8.2 Flexstl FLXS .88 2.4 ... 57.79 34.74 27 36.08 -22.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 400 6.04 +2.5 FlushFn FFIC .80f 3.0 19 31.69 24.27 56 26.82 -2.5 Foamix FOMX ... ... ... 7.45 4.03 177 4.61 -23.3 FogoChao n FOGO ... ... 16 17.05 10.30 228 15.70 +35.3 Fonar FONR ... ... 9 33.90 17.20 37 26.40 +8.4 ForeScTc n FSCT ... ... ... 37.79 21.56 462 31.70 -.6 ForshtAut n FRSX ... ... ... 11.70 3.50 44 3.79 -6.0 FormFac FORM ... ... 23 18.65 10.45 1132 13.80 -11.8 FormulaSy FORTY .34e 1.0 ... 45.65 34.50 35.30 -12.9 ForrestR FORR .80f 1.9 40 47.75 36.95 62 41.35 -6.4 Forterra n FRTA ... ... 49 20.47 3.02 339 8.32 -25.0sFortinet FTNT ... ... ...cc 55.18 35.44 1338 53.33 +22.1 FortressBio FBIO ... ... ...dd 5.54 3.13 139 4.80 +20.3 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 1 22.71 -.2 ForwrdA FWRD .60 1.2 24 64.80 45.86 201 51.46 -10.4 Forward h FORD ... ... 25 4.45 1.02 100 1.52 +23.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 7 2.99 -18.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2345 12.48 +60.6 Foster FSTR .16 .7 ...dd 30.30 11.80 57 23.75 -12.5 FndtnMed FMI ... ... ...dd 87.10 29.90 201 79.80 +17.0 FoxFactory FOXF ... ... 32 46.80 26.40 326 34.75 -10.6tFrancesca FRAN ... ... 4 16.50 4.59 1842 4.59 -37.2 FrankElec FELE .43 1.1 24 47.20 36.00 96 39.95 -13.0 FredsInc FRED .24 8.8 ...dd 16.27 2.36 1348 2.74 -32.3 FrghtCar lf RAIL .36 2.8 ...dd 20.46 12.07 91 12.94 -24.2 FreqElec FEIM ... ... ...dd 11.05 7.53 25 8.80 -6.0 Freshpet FRPT ... ... ...dd 20.85 10.55 393 16.35 -13.7 Fronteo FTEO ... ... ... 15.38 9.06 0 15.38 +22.9 FrontC pf FTRPR 11.13 100.4 ... 29.87 7.68 226 11.08 +27.2 Frontr rs FTR 2.40 33.5 ... 32.85 6.08 3031 7.17 +6.1 FuelTech FTEK ... ... ...dd 1.83 .71 145 1.27 +13.4 FuelCell rs FCEL ... ... ...dd 2.49 .80 441 1.75 +2.9 FulgentG n FLGT ... ... ... 11.10 2.73 1 3.85 -12.1 FulingGbl n FORK ... ... ... 6.00 2.65 43 4.15 +5.1 FullHseR FLL ... ... ...dd 4.10 2.10 192 3.06 -21.3 FultonFncl FULT .48f 2.7 17 19.90 16.45 1166 17.75 -.8 Funko n FNKO ... ... 42 9.90 5.81 478 8.02 +20.6 FusionTel FSNN ... ... ...dd 4.42 1.11 140 3.08 -17.9 FutFintch lf FTFT ... ... ... 8.00 1.30 109 2.25 -46.0 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3 3.39 +15.3G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.05 -1.9 G1Thera n GTHX ... ... ... 42.78 12.04 288 38.79 +95.5 GCI Lb A n GLIBA ... ... ... 55.47 50.38 793 51.33 -6.2 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 104 23.24 +2.2 GDS Hld n GDS .46p ... ... 31.77 6.90 567 26.25 +16.5 GSI Tech GSIT ... ... ...dd 8.94 6.05 38 7.74 -2.8 GSV Cap GSVC ... ... 7 9.39 3.83 476 7.64 +40.1 GTY Tch n GTYH ... ... ... 10.49 9.75 0 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 690 36.60 -.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 109 17.22 +35.5 GW Pharm GWPH ... ... ...dd 143.37 92.65 278 110.27 -16.5 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 8.89 +6.9 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 9.30 244 15.55 +25.4 Galapag n GLPG ... ... ... 121.09 72.90 62 98.65 +5.2 GalectinTh GALT ... ... ... 6.74 1.28 174 4.15 +24.1 GalmedPh GLMD ... ... 5 12.22 3.61 117 5.12 -44.0 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 32.05 1392 33.06 -10.6 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 10.00 -11.0 Garmin GRMN 2.04 3.5 16 65.96 48.50 782 58.14 -2.4 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 52 8.11 Gemphire n GEMP ... ... ... 21.59 6.07 84 6.37 -19.8 Gencor s GENC ... ... 42 18.45 14.20 24 16.20 -2.1 GenFin GFN ... ... ...dd 7.50 4.50 22 7.40 +8.8 GenFin pfC GFNCP 9.20 9.1 ... 104.67 90.31 2 101.09 +.7 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 4 25.50 +1.0 GeneticT rs GENE ... ... ... 2.05 .70 31 1.15 -.9 GeniusBr n GNUS ... ... ... 5.01 2.01 55 2.75 +1.1 GenMark GNMK ... ... ...dd 13.67 3.63 333 5.34 +28.1 GenoceaB GNCA ... ... ...dd 7.29 .79 645 1.05 -9.5 Genomic GHDX ... ... ...dd 37.50 26.54 160 31.22 -8.7 Gentex GNTX .44f 1.9 18 24.07 16.59 1384 22.64 +8.1 Gentherm THRM ... ... 27 40.80 29.50 216 33.65 +6.0 GeospcT hs GEOS ... ... ...dd 18.71 9.18 63 9.96 -23.2 GerABcp s GABC .60f 1.8 19 39.02 28.71 45 33.04 -6.5 GeronCp GERN ... ... ...dd 6.68 1.74 16099 5.15 +186.1 Gevo rs GEVO ... ... ...dd 1.36 .42 234 .51 -13.6 Gibraltar ROCK ... ... 17 41.40 25.61 340 33.40 +1.2 GigaMda rs GIGM ... ... ...dd 4.37 2.62 18 2.80 -7.9 GilatSatell GILT ... ... ...dd 9.22 4.12 20 8.48 +9.6 GileadSci GILD 2.28f 3.1 8 89.54 63.76 6242 74.11 +3.4 GlacierBc GBCI .84a 2.2 22 41.24 31.38 462 37.83 -4.0 GladstnCap GLAD .84 9.9 10 10.12 7.80 144 8.49 -7.8 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 3 24.95 -3.5 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 133 17.17 -18.5 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.09 -1.3 Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.25 4 26.30 +.9 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 14 24.85 -4.1 GladstInv GAIN .78f 7.8 15 11.50 8.63 147 10.05 -9.9 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 1 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.29 -1.2 GladstLnd LAND .53f 4.4 90 14.29 10.77 881 12.16 -9.5 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 25.72 -.5 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.04 +8.9 GblBldT n GBT ... ... ...dd 68.05 24.03 1109 47.45 +20.6 GblEagEnt ENT ... ... ...dd 3.84 1.21 317 1.48 -35.4 GlbIndem GBLI ... ... 18 49.91 32.22 43 33.27 -20.8 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.95 1 25.67 -.7 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 8 25.93 +.2 GlSlfStor n SELF .26 5.9 ... 5.19 4.14 4 4.44 -3.7 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 7 8.93 -4.4 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 20 14.10 -9.3 GblXSocM SOCL ... ... ...q 39.03 24.41 205 34.35 +4.2 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 17 30.27 -2.0 GblX SupDv EFAS ... ... ... 19.06 16.36 1 17.48 -3.5 GblXYldco YLCO .51 4.3 ...q 12.89 11.25 1 11.79 -6.3 GblX Rob n BOTZ ... ... ... 27.42 16.90 1876 23.67 -.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 4 19.11 -1.6 GblXMilTh MILN ... ... ... 21.10 16.21 11 19.79 +2.7 GbX Longv LNGR ... ... ... 21.38 16.86 4 19.44 GlX Intrn n SNSR ... ... ... 21.41 17.21 52 20.11 +1.3 GbX HlthW BFIT ... ... ... 17.70 15.16 17.40 +4.4 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 1 14.41 -5.8 GlX Fintc n FINX ... ... ... 24.62 15.85 57 23.39 +6.6 GlXCatholc CATH ... ... ... 35.58 28.31 57 32.15 -2.3tGlobusM rs GLBS ... ... ... 5.44 .83 183 .84 -26.4 GluMobile GLUU ... ... ...dd 4.95 2.09 1955 3.78 +3.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 954 16.37 -2.5 Gogo GOGO ... ... ...dd 14.76 8.52 879 8.73 -22.6 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 629 27.18 -8.8 GolLNGPt GMLP 2.31 13.3 ... 23.49 17.07 161 17.33 -24.0 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 26 25.23 -3.0 GoldBull n DNJR ... ... ... 4.90 4.50 9 4.50 -5.1 GoldenEnt GDEN ... ... 22 34.75 12.86 490 23.84 -27.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 286 8.01 -1.7 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 199 17.93 -1.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 27 3.10 +17.0 Goodyear GT .56 2.1 9 36.78 26.26 2408 26.73 -17.3 GoPro GPRO ... ... ...dd 11.89 4.56 5112 4.91 -35.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 12 10.35 +3.5 GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.69 +3.2 GovPrpIT GOV 1.72 12.9 22 22.99 12.80 827 13.29 -28.3 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 35 25.36 -1.9 GrCanyEd LOPE ... ... 25 109.82 67.76 417 106.00 +18.4 Gravity rs GRVY ... ... 46 108.97 13.18 12 88.20 -6.7 GrElCp hn GECC 1.00 10.7 ... 11.67 8.76 11 9.31 -5.4 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.40 -.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 4 24.35 -.5 GrElm hn GEC ... ... ... 4.40 3.00 7 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 152 4.30 -20.4 GrtSoBc GSBC 1.12f 2.3 14 58.45 47.25 89 48.95 -5.2 GreenBncp GNBC ... ... 18 24.40 15.90 199 21.95 +8.1 GreenBrick GRBK ... ... 16 12.20 8.20 18 10.30 -8.8 GreenPlns GPRE .48 2.8 24 26.05 15.60 417 16.90 +.3 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 21 17.55 -6.1 GrCB NY s GCBC .39 1.1 27 38.00 22.16 3 35.70 +9.5tGreenlight GLRE ... ... ...dd 23.15 15.15 238 15.30 -23.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 643 8.67 -5.2sGriffin GRIF .40f 1.1 30 37.50 27.71 4 37.70 +2.7 GrifolsSA s GRFS .38e 1.9 ... 25.18 18.09 1492 20.31 -11.4 Groupon GRPN ... ... ... 5.99 2.90 6616 4.44 -12.9 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 47 38.84 -6.4 GrpoFin GGAL .12e .2 ... 73.45 36.09 225 65.41 -.7 GuarntyBc GBNK .66 2.4 20 30.42 22.90 103 27.85 +.7 GuarBcs n GNTY .56 1.7 21 37.36 28.00 55 33.04 +7.8 GuarFBc GFED .48f 2.1 16 23.71 15.89 0 23.19 +3.9tGulfIsland GIFI .04 .5 ...dd 13.95 7.60 147 7.30 -45.6 GulfRes GURE ... ... 2 2.05 1.35 40 1.43 -2.7 GulfportE GPOR ... ... 4 17.82 8.11 3173 9.21 -27.8 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.67 +2.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 237 38.22 -6.0 HD Supply HDS ... ... 15 42.25 28.97 2054 37.43 -6.5 HMN Fn HMNF ... ... 17 19.50 16.60 6 18.70 -2.1 HMS Hldgs HMSY ... ... 36 20.90 11.01 555 16.56 -2.3 HTG Mol h HTGM ... ... ...dd 12.01 1.59 1964 3.86 +90.1 HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.45 -5.0 HabitRest HABT ... ... 38 19.75 8.10 253 8.75 -8.4 HackettGp HCKT .30f 1.8 19 20.36 13.24 91 16.57 +5.5sHailiang n HLG ... ... ... 70.08 7.02 155 75.89 +67.9 HainCels lf HAIN ... ... ... 45.61 31.01 1204 31.95 -24.6 HalladorE HNRG .16 2.4 6 8.42 4.79 54 6.80 +11.7 HallmkFn HALL ... ... ...dd 11.83 8.62 122 8.86 -15.1 Halozyme HALO ... ... 50 21.48 11.41 959 18.85 -7.0 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.55 -5.5 HamilLa n HLNE .70 1.9 ... 40.43 17.32 150 37.48 +5.9 HancHld HBHC .96 1.9 20 56.40 41.05 496 50.60 +2.2 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.25 -3.1 HanmiFin HAFC .96f 3.2 17 33.10 25.45 169 30.20 -.5 Hanwha rs HQCL ... ... ... 9.50 6.09 19 7.57 +7.8 HarbrOne n HONE ... ... ... 22.29 15.92 69 17.76 -7.3 Hardinge HDNG .08 .4 37 19.47 9.97 71 18.31 +5.1 Harmonic HLIT ... ... ...dd 6.05 2.80 322 3.85 -8.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 189 5.15 +56.1 HarvCapCr HCAP 1.14a 11.1 7 14.12 10.03 26 10.26 -6.4 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 0 25.12 -1.3tHasbro HAS 2.28 2.7 27 116.20 83.95 903 84.07 -7.5 HawHold HA .48 1.3 6 59.45 32.40 1719 37.15 -6.8 HawaiiTel HCOM ... ... ...dd 31.91 22.20 3 26.80 -13.2 Hawkins HWKN .88 2.7 17 53.50 31.95 22 32.75 -7.0 HawthornB HWBK .28 1.4 16 21.64 16.64 20.40 -1.7 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10 9.91 +.1 HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 76 37.22 +16.1 HlthCSvc HCSG .77f 1.8 36 56.20 41.05 1433 42.61 -19.2 HlthInsInn HIIQ ... ... 18 37.38 12.65 249 29.00 +16.2 HealthEqty HQY ... ... 94 68.75 37.62 637 61.72 +32.3 HlthStrm HSTM 1.00e ... 79 31.53 21.15 85 24.54 +6.0tHrtlndEx HTLD .08 .4 19 25.22 18.49 481 18.21 -22.0 HeartFn HTLF .52a 1.0 18 56.40 42.10 159 52.45 -2.2 HeatBio rs HTBX ... ... ... 9.00 1.71 137 1.83 -52.2 HebronTc n HEBT ... ... ... 4.26 1.63 5 1.76 -33.1 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 108 31.30 +27.5 HelenTroy HELE ... ... 13 102.88 81.10 190 81.80 -15.1 HeliMAn h HMNY ... ... ... 38.86 2.20 13380 3.21 -49.1 HemisMda HMTV ... ... ... 13.20 10.50 53 11.50 -.4 HennesAd s HNNA .40f 2.2 9 20.00 13.88 55 18.33 +10.8 HSchein s HSIC ... ... 26 93.50 62.56 1421 65.08 -6.9 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 107 16.35 +6.7 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 391 30.40 -1.3 HeritCryst HCCI ... ... 26 25.20 12.85 54 23.30 +7.1 HernTher h HRTX ... ... ...dd 32.70 12.70 1588 27.40 +51.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 9 7.18 +.4 HeskaCorp HSKA ... ... 40 115.00 56.59 56 78.98 -1.5 Hexindai n HX ... ... ... 17.00 10.20 6 11.81 +6.9 Hibbett HIBB ... ... 13 30.03 9.40 568 22.55 +10.5 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 129 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 44 3.60 -2.7 HghwyH HIHO .32e 6.2 ... 5.65 3.10 19 5.14 +22.3 HimaxTch HIMX .24e 3.7 38 13.95 6.40 3802 6.53 -37.3 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 205.00 -1.0 Histogenics HSGX ... ... ...dd 3.35 1.59 70 2.72 +32.7 Holl ysys HOLI .12e .5 22 28.35 15.08 366 24.63 +10.6 Hologic HOLX ... ... 14 46.80 35.33 2422 37.63 -12.0 HomeBLA HBCP .60f 1.4 19 47.20 32.52 21 42.16 -2.5 HomeBcs s HOMB .44 2.0 20 27.75 20.82 1022 22.50 -3.2 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 22 32.60 24.00 138 29.00 +.2 HometBk n HMTA ... ... ... 11.95 9.51 1 11.84 +6.0 HomeTrBc HTBI ... ... 26 28.00 21.40 34 26.10 +1.4 HomolMd n FIXX ... ... ... HookerFu HOFT .56 1.5 15 52.75 30.00 49 36.75 -13.4 HopeBcp HOPE .52 2.9 15 19.92 15.10 526 17.88 -2.0 HopFedBc HFBC .20 1.4 20 16.29 13.51 2 14.40 +2.1 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 55 29.72 +6.9 HorizPhm HZNP ... ... ...dd 16.02 9.45 1687 13.92 -4.7 HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 79 10.37 -7.6 Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 141 23.64 -3.6 HorzDAX DAX .60m 2.0 ... 34.00 26.60 12 29.83 -5.6 Hortonwks HDP ... ... ...dd 22.00 9.10 1252 19.77 -1.7 HospPT HPT 2.08 8.5 9 32.68 23.83 1010 24.37 -18.4 HostessBr n TWNK ... ... 31 17.18 11.00 753 14.41 -2.7 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 762 7.05 -24.2 HoustWC HWCC .12m 1.6 ... 7.80 4.70 31 7.40 +2.8 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.02 -6.4 HowardBcp HBMD ... ... 31 24.20 16.70 17 19.50 -11.4 HubGroup HUBG ... ... 25 52.25 33.18 366 40.70 -15.0 HudsonGbl HSON .20 10.1 ...dd 2.44 1.05 8 1.98 -12.0 HudsonTc HDSN ... ... 17 10.40 4.40 400 4.52 -25.5 HuntJB JBHT .96 .8 31 126.49 83.35 1098 114.96 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 8 9.85 +.9 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 8880 14.93 +2.5 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 21 27.18 -3.4 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.96 -.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 0 24.08 -3.9 Hurco HURC .44f 1.0 18 50.33 27.10 25 45.20 +7.4 HuronCon HURN ... ... ...dd 46.85 29.53 121 36.60 -9.5 HutChMd n HCM ... ... ... 42.25 18.00 35 31.27 -20.7 HuttigBld HBP ... ... ...dd 9.24 4.89 74 5.06 -23.9 Hydrognc HYGS ... ... ...dd 12.00 6.30 24 8.50 -23.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .9 59 166.64 72.35 870 157.07 +28.5 ICAD ICAD ... ... ...dd 6.07 2.93 19 3.14 -8.8 ICC Hld n ICCH ... ... ... 18.00 14.20 15.42 -5.2 ICF Intl ICFI .14p ... 18 62.00 40.20 109 59.05 +12.5 ICU Med ICUI ... ... ...cc 265.28 144.25 107 249.55 +15.5 IClickInt n ICLK ... ... ... 11.40 5.05 135 7.65 -15.5 ID Syst IDSY ... ... ...dd 8.05 5.50 37 6.59 -5.0 IdexxLab s IDXX ... ... 62 207.14 146.09 488 190.90 +22.1 IES Hldgs IESC ... ... 25 20.32 14.05 37 15.05 -12.8 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.15 +2.5 IFresh n IFMK ... ... ...dd 18.00 4.62 38 8.45 -34.9sIHS Mark INFO ... ... 38 49.49 39.40 3392 48.60 +7.6 II-VI IIVI ... ... 27 53.08 27.25 774 42.65 -9.2 ILG Inc ILG .70f 2.2 36 34.92 19.02 1024 31.45 +10.4 INTLFCStn INTL ... ... 17 46.96 33.11 165 42.33 -.5 IPG Photon IPGP ... ... 36 264.11 116.82 482 229.76 +7.3 iPass IPAS ... ... ...dd 1.51 .28 399 .39 -25.0 iPicEnt n IPIC ... ... ... 17.00 10.50 8 12.49 -17.5 IQ US Lg n CLRG .08e ... ... 27.80 24.16 26 24.70 -2.3 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.17 7 44.28 -21.6 IRhythm n IRTC ... ... ...dd 68.07 32.10 198 61.33 +9.4 iRobot IRBT ... ... 31 109.78 55.77 477 65.60 -14.5 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 82 73.94 +.3 iShTurkey TUR 1.10e 2.7 ...q 47.13 34.16 254 41.36 -4.8 iShIntTBd s IGOV ... ... ...q 201.98 48.33 213 52.02 +4.2 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.31 31 49.25 +3.7 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 2 87.29 +3.7 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 815 94.14 -4.5 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 63 77.11 +8.4 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1157 22.83 -2.1 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 3153 76.56 +.4 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.95 -2.9 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 43 9.57 +2.7 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 475 49.07 -1.8 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2929 70.70 -1.9 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 2020 64.52 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2248 111.93 -3.6 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 40 48.61 -1.8 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 3496 103.00 -2.4 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1733 83.52 -.4 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 5 40.10 -2.6 iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.35 98 29.26 -2.5 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.23 14 57.87 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 1074 180.13 +6.1 iShIndia50 INDY .15e .4 ...q 39.29 31.73 182 34.90 -6.0 iShNsdBio s IBB ... ... ...q 119.30 94.20 2781 105.12 -1.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 1526 104.47 -2.0 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 69 108.56 -3.1 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 357 107.01 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 306 103.79 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 252 120.54 -1.3 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 340 52.40 -5.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 442 54.01 +.4 iShShtTrB SHV .03e ... ...q 110.41 110.18 2095 110.34 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2825 37.40 -1.8 iShCrShUS s ISTB ... ... ... 50.47 49.12 157 49.29 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 92 172.07 +1.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 1105 3.35 +41.9 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 348 77.65 +.2 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 2 27.01 -4.8 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 27.05 -3.7 Icahn Ent IEP 7.00f 12.3 24 62.79 47.06 59 56.78 +7.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 54

IchorHld n ICHR ... ... 12 35.51 16.82 1313 24.50 -.4 Icon PLC ICLR ... ... 32 124.65 76.46 302 120.58 +7.5 IconixBrnd ICON ... ... 1 8.30 1.10 586 1.16 -10.1 IdealPower IPWR ... ... ...dd 3.40 1.06 64 1.15 -19.0 Identive lf INVE ... ... ...dd 7.58 2.55 33 3.65 +9.3 IderaPhm IDRA ... ... ...dd 2.87 1.32 1573 1.99 -5.7 iKangHlth KANG ... ... 17 20.04 11.70 1546 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 5 8.89 +18.3 Illumina ILMN ... ... 48 256.64 167.16 640 237.37 +8.6 ImageSens ISNS ... ... ...dd 4.80 2.50 13 4.31 +46.1 Immersn h IMMR ... ... ...dd 12.85 5.76 476 11.84 +67.7 ImmuCell ICCC ... ... 77 9.25 5.24 11 6.93 -21.2 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 347 3.23 -17.3 ImmuneP rs IMNP ... ... ... 5.02 .32 192 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 2.84 5946 11.01 +71.8 Imunmd IMMU ... ... ...dd 18.93 5.00 2617 15.13 -6.4 Immuron n IMRN ... ... ... 16.70 4.47 2 11.22 +112.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 16 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 10.50 697 19.30 +15.9 Imperva IMPV ... ... ...cc 52.40 37.17 420 43.50 +9.6 Impinj n PI ... ... ... 60.85 9.95 363 12.89 -42.8 ImprimisP IMMY ... ... ...dd 4.69 1.35 215 1.80 +5.9 Incyte INCY ... ... ...dd 144.32 80.85 1628 85.03 -10.2 IndBkMA INDB 1.52f 2.2 22 76.35 58.30 103 70.20 +.5 IndBkMI IBCP .60 2.6 20 24.50 18.50 126 22.90 +2.5 IndepBkTX IBTX .48f .7 22 75.95 51.71 134 69.70 +3.1 IndusAcq n INDU ... ... ... 9.85 9.65 12 9.78 +.3 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 59 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.70 .96 18 2.45 +49.4 IndLogis n ILPT ... ... ... 24.00 17.21 95 20.87 -10.6 Innera INFN ... ... ...dd 12.38 6.10 1053 10.91 +72.4 InnityPh INFI ... ... ...dd 3.75 .93 722 2.09 +3.0 InfPrCas IPCC 2.32 2.0 28 122.45 83.00 50 117.10 +10.5 InaRx n IFRX ... ... ... 34.86 14.47 37 29.17 +39.2 InfoSvcs III .20f 4.9 5 4.63 2.98 85 4.06 -2.6 InfoSonc rs IFON ... ... ... 26.00 6.00 20 8.27 +15.1 InglesMk h IMKTA .66 2.0 14 47.95 20.75 51 33.20 -4.0 InnerWkgs INWK ... ... 26 12.03 8.19 518 8.93 -11.0 Innodata INOD ... ... ...dd 2.25 .88 15 1.04 -23.5tInnophos IPHS 1.92 4.9 35 54.61 38.73 101 38.80 -17.0 Innospec IOSP .78f 1.1 27 74.30 54.10 130 68.35 -3.2sInnovBio rs INNT ... ... ... 30.00 3.43 816 28.90 +373.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 9 3.69 +25.5 Innoviva INVA 1.00 6.0 18 17.21 11.02 756 16.64 +17.3 Inogen INGN ... ... ...cc 134.97 74.06 178 121.16 +1.7tInovalon n INOV .12p ... ... 17.80 10.25 569 10.30 -31.3 InovioPhm INO ... ... ...dd 9.86 3.76 930 4.73 +14.5 Inpixon rs INPX ... ... ... 138.30 1.03 3075 1.24 -80.3 InseegoCp INSG ... ... ...dd 2.43 .87 66 1.94 +20.5 InsightEnt NSIT ... ... 12 53.19 32.11 215 34.40 -10.2 Insignia s ISIG .70e ... ...dd 2.19 .90 11 1.61 +35.3 Insmed INSM ... ... ...dd 33.94 11.49 532 21.88 -29.8 InspEnt INSE ... ... ... 14.00 5.15 62 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 128 27.33 -3.5sInsulet PODD ... ... ...dd 87.30 38.43 922 87.07 +26.2 InsysTher s INSY ... ... ...dd 15.02 4.10 483 5.81 -39.6 IntecPhm n NTEC ... ... ... 9.80 4.80 53 6.25 +21.4 IntegLfSc s IART ... ... 68 58.17 40.51 480 55.62 +16.2 IntgDv IDTI ... ... 42 34.13 22.70 1145 30.86 +3.8 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.3 19 53.78 33.23 37855 51.19 +10.9 Intellia n NTLA ... ... ...dd 35.99 11.15 1014 21.80 +13.4 Intelliph IPCI ... ... 4 2.92 .51 107 .57 -28.8 IntParfum IPAR .84 1.8 35 49.30 34.05 78 46.80 +7.7 InteractB IBKR .40 .6 45 74.11 33.01 588 66.70 +12.6 InterceptP ICPT ... ... ...dd 135.59 51.05 559 60.52 +3.6 InterDig IDCC 1.40 1.9 10 93.00 67.55 222 72.95 -4.2 Interface TILE .26 1.0 27 26.25 18.15 320 24.95 -.8 Intergroup INTG ... ... ...dd 29.00 22.00 24.30 +2.0 IntlnkEl n LINK ... ... ... 9.85 4.89 7 5.73 +9.8 Intermolec IMI ... ... ...dd 1.65 .80 21 1.39 +1.5 Internap rs INAP ... ... ... 22.36 10.34 286 11.19 -28.8 IntlBcsh IBOC .66 1.7 18 42.90 32.50 203 38.60 -2.8 IntlSpdw ISCA .43f 1.0 28 47.45 32.25 87 42.90 +7.7 IntrntGold IGLD ... ... ... 11.51 5.86 4 6.29 -25.6 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 4 10.26 +12.6 IntrpDia rs IDXG ... ... 1 4.45 .72 226 .91 -10.7 IntersENT XENT ... ... ...dd 40.00 15.90 215 38.90 +20.1 Intersectns INTX ... ... ...dd 5.75 1.60 58 1.84 -18.6 Intevac IVAC ... ... 17 14.15 6.00 184 6.10 -10.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 283 20.73 +43.2 IntriCon IIN ... ... 83 24.00 6.05 48 19.90 +.5 Intuit INTU 1.56 .9 48 179.30 114.80 1722 173.25 +9.8 IntSurg s ISRG ... ... 47 452.00 251.07 650 405.22 +11.0 Investar ISTR .13f .5 24 26.55 20.25 5 25.50 +5.9 InvestBncp ISBC .36 2.7 21 14.85 12.48 3088 13.38 -3.6 InvTitl ITIC 1.60a .8 16 221.88 147.97 3 200.65 +1.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 288 .53 -31.7 Invuity n IVTY ... ... ...dd 9.70 3.30 45 3.65 -41.1 IonisPhm IONS ... ... ...cc 65.51 37.26 1556 45.80 -8.9 IovanceTh IOVA ... ... ...dd 19.90 4.45 827 16.45 +105.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 8 14.25 -5.9 Iridex IRIX ... ... ...dd 12.83 5.31 13 5.90 -22.6 IridiumCm IRDM ... ... 10 13.25 8.70 547 11.25 -4.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 336.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1053 15.19 +1.3 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 6 24.61 -3.3 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 3 24.63 -1.3 iShExpoTc XT .14p ... ...q 38.52 29.00 256 36.14 +2.0 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 7 57.12 -2.1 iShHYlexOG HYXE ... ... ... 55.47 49.82 50.13 -1.8 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.52 -2.3 iSh ESG Opt ESGD ... ... ... 72.49 59.28 56 66.14 -2.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 4 57.61 -2.6 iShCTotBd s IUSB ... ... ...q 51.49 49.51 119 49.81 -2.1 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 453 26.76 -6.7tiSh UAE UAE .63e 3.9 ...q 18.08 16.34 14 16.32 -2.9 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 22 16.31 +.7 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 23 36.75 +1.1 iShGblGld rs RING ... ... ...q 20.84 16.88 294 17.82 -5.2 Isramco ISRL ... ... ...dd 128.93 92.00 1 104.00 -.6 Iteris ITI ... ... ...dd 8.17 4.88 239 5.01 -28.1 Itron ITRI ... ... 37 79.95 59.10 145 69.80 +2.3 IturanLoc ITRN .96 3.0 16 38.00 28.50 176 31.60 -7.6 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 26 3.89 -13.9J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 51 135.08 -11.0 j2Global JCOM 1.62f 2.1 26 91.48 70.27 1175 77.54 +3.3 JA Solar JASO ... ... 14 8.48 5.74 559 6.55 -12.2 JD.com JD ... ... 21 50.68 30.76 14380 40.71 -1.7 JMU Ltd JMU ... ... ... 2.84 .80 32 .87 -14.3 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 246 119.72 +2.4 JackInBox JACK 1.60 1.9 23 113.00 79.30 519 84.05 -14.3 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.40 +4.3 JaguarHlth JAGX ... ... ... 1.30 .11 6287 .20 +42.9 JkksPac JAKK ... ... ...dd 5.70 1.95 131 2.05 -12.8 Jamba JMBA ... ... ...dd 10.38 6.71 89 9.01 +11.8 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 190 34.93 -12.7 JanusSmC JSML ... ... ... 39.40 30.51 3 36.73 JanSmMid JSMD ... ... ... 43.68 31.80 16 39.65 +2.1 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.17 -7.4 JanObes n SLIM ... ... ... 34.47 23.76 32.00 +3.2 JanOrgan n ORG ... ... ... 36.00 24.62 3 32.76 -5.1 JanGlQua n SGQI ... ... ... 30.10 26.92 27.16 -6.7sJason Inds JASN ... ... ...dd 3.85 .77 327 3.10 +30.8 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 411 146.51 +8.8 JensynAc n JSYN ... ... ... 11.10 10.06 10.50 +1.9 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 11 24.13 18.05 6084 19.95 -10.7 JetPay h JTPY ... ... ...dd 4.90 1.45 13 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.75 -1.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 26 60.85 -2.0sJointCorp JYNT ... ... ...dd 6.22 3.06 33 6.19 +24.7 JounceTh n JNCE ... ... ... 29.29 11.05 238 22.53 +76.7 JunprPhm JNP ... ... 15 13.25 3.65 491 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 147 18.61 +3.4 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0 KBL Mg un KBLMU ... ... ... 10.42 9.10 1 10.38 +2.2 KBS Fash rs KBSF ... ... ... 15.00 1.41 17 6.16 +48.8 KCAP Fin KCAP .40 12.8 ... 4.11 2.91 65 3.12 -8.5 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 6 25.11 +.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 604 7.87 +34.1 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1465 107.81 +2.6 KLX KLXI ... ... 28 73.21 42.45 210 69.18 +1.4 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.25 -1.0 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 97 99.47 -6.9 Kala Ph n KALA ... ... ... 26.75 11.81 234 15.88 -14.1 Kalvista rs KALV ... ... ...dd 15.80 5.48 21 9.25 -5.1 Kamada KMDA ... ... ... 8.61 3.75 25 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 153 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 344 13.42 +39.8 KayAnAc n KAAC ... ... ... 10.08 9.64 2 9.78 +.7 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 7 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 46 5.32 +67.3 KearnyF s KRNY .12 .9 57 15.63 12.75 373 13.10 -9.3 KellySA KELYA .30 1.0 15 30.99 20.27 120 28.74 +5.4 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 143 7.85 +93.8 KY FstFd KFFB .40 4.5 89 10.00 8.25 2 8.88 -.8 KeryxBio KERX ... ... ...dd 8.38 4.01 1103 4.04 -13.1 KewnSc KEQU .68 2.0 21 34.74 22.00 6 33.40 +15.3 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 13 8.00 6.69 13 6.86 +.6 Kforce KFRC .48 1.8 20 29.35 16.75 141 26.65 +5.5 KimballEl KE ... ... 16 22.45 15.70 66 16.20 -11.2 KimballInt KBAL .28 1.6 17 20.97 15.40 127 17.02 -8.8 KindredBio KIN ... ... ...dd 9.80 6.50 160 8.40 -11.1 KingldJw KGJI ... ... 2 2.50 1.06 45 1.25 -38.2 Kingstone KINS .40f 2.4 16 21.70 13.21 54 16.65 -11.4 KingtoneW KONE ... ... ... 9.40 2.63 6 4.19 -2.1 KinsaleCp n KNSL .28f .6 ... 55.10 30.78 81 50.48 +12.2 Kirklands KIRK ... ... 31 13.42 8.17 112 9.52 -20.4 KitovPh n KTOV ... ... ... 3.44 1.27 145 2.41 +5.7 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 11 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 445 3.32 +3.8 KornitDig n KRNT ... ... ... 23.15 11.70 301 12.55 -22.3 Koss h KOSS ... ... ...dd 3.58 1.40 4 1.75 -43.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.95 5219 60.70 -21.9 KratosDef KTOS ... ... ...dd 13.93 7.37 2982 9.55 -9.8 KrystlBio n KRYS ... ... ... 12.00 8.03 18 9.81 -6.7 Kulicke KLIC ... ... 68 28.71 18.22 401 24.57 +1.0 KuraOnc n KURA ... ... ...dd 24.03 5.90 240 18.60 +21.6L -:LCNB Corp LCNB .64 3.4 15 24.10 18.05 11 19.05 -6.8 LGI Homes LGIH ... ... 15 79.55 28.57 560 70.19 -6.5 LHC Grp LHCG ... ... 26 76.14 51.38 236 61.03 -.4 LKQ Corp LKQ ... ... 21 43.86 27.85 2116 37.59 -7.6 LM FdgA n LMFA ... ... ... 6.65 .90 109 .91 -42.4 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 698 59.47 +4.1 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 44 2.32 -6.8 LSI Ind lf LYTS .20 2.5 36 10.24 4.99 111 7.92 +15.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 543 28.78 -10.6 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 87 19.70 +2.3 Lakelnd s LKFN .88 1.9 20 52.43 39.68 95 45.69 -5.8 LakeInd LAKE ... ... 17 17.18 9.90 9 13.10 -10.0 LamResrch LRCX 2.00 1.0 19 234.88 124.91 4181 202.62 +10.1 LamarAdv LAMR 3.64f 5.8 20 79.17 62.45 655 63.28 -14.8 LancastrC LANC 2.40 2.0 32 135.86 113.34 179 120.75 -6.5 Landcad n LCA ... ... ... 11.00 9.89 310 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.79 +2.6 Landec LNDC ... ... 40 14.95 11.20 79 12.90 +2.4 LandBncp LARK .80b 2.7 29 30.48 25.73 1 29.38 +1.3 LandmInfr LMRK 1.47f 8.8 31 18.75 14.90 28 16.70 -7.7 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 14 25.01 -1.0 LndInf un B LMRKO 1.98 8.4 ... 25.76 23.42 28 23.55 -7.7 LandsEnd LE ... ... 26 24.80 10.55 611 22.95 +17.4 Landstar LSTR .60f .6 27 118.60 80.00 475 106.90 +2.7 Lantheus n LNTH ... ... 5 24.45 10.65 570 15.80 -22.7 Lantronix LTRX ... ... ... 4.09 1.78 14 2.15 +6.4 Lattice LSCC ... ... ...dd 7.10 5.05 960 5.63 -2.6 LaureatE n LAUR ... ... ... 18.96 10.46 344 13.43 -1.0 Lawsn LAWS ... ... 53 28.00 18.70 5 26.30 +6.3 Layne LAYN ... ... ...dd 16.96 6.98 192 14.21 +13.2 Lazydays n LAZY ... ... ... 11.10 9.89 7 10.05 -9.5 LeMaitreV LMAT .28f .8 42 39.88 23.43 148 35.56 +11.7 LeadgBr g LBIX ... ... ...dd 3.75 .74 63 1.19 -27.0 LeapTh n LPTX ... ... ... 9.36 4.90 52 8.29 +32.9sLegacyRes LGCY ... ... ...dd 5.25 1.07 1674 4.74 +194.4 LegcyR pf LGCYP 2.00 24.2 ... 10.32 3.69 94 8.28 +76.1 LegcyR pfB LGCYO 2.00 27.4 ... 10.42 3.69 578 7.30 +55.7 LegacyTxF LTXB .64 1.5 20 46.45 31.50 135 42.31 +.2 LM DevDvr DDBI ... ... ...q 31.49 25.77 28.96 -2.4 LM EMDvr EDBI ... ... ...q 35.60 28.77 2 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 1 30.99 -1.7 LM LoVHiD LVHD ... ... ...q 32.10 28.89 84 29.23 -7.3 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.40 -7.1 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.82 +2.1 LeisAcq n LACQ ... ... ... 9.65 9.55 10 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 11 9.95 +.4 LendgTree TREE ... ... ...dd 404.40 116.55 167 347.90 +2.2 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 418 8.18 -17.2 LexnFint n LX ... ... ...cc 20.00 10.15 224 14.67 +5.5 LiNiuTc rs LINU ... ... ... 5.33 .99 77 1.58 -22.5 LianlouSm LLIT ... ... ... 3.69 1.05 41 1.86 +6.0 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 625 83.10 -2.3 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1322 83.84 -1.6 LibExpA n LEXEA ... ... ... 58.20 35.89 347 37.78 -14.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1124 32.36 -9.7 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2081 31.36 -7.3 LibLA A n LILA ... ... ... 24.00 20.09 325 20.92 -3.1 LibLA C n LILAK ... ... ... 23.92 19.99 549 20.60 -3.7 LibQVC A QRTEA ... ... 23 29.11 19.20 1805 24.99 +2.3 LibQVC B QRTEB ... ... 25 28.90 19.31 2 24.49 -.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 544 40.65 +2.5 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 619 40.53 +2.2 LibMBrA n BATRA ... ... ... 26.52 21.35 45 23.16 +5.0 LibMCFor FWONK ... ... ... 41.14 30.14 1720 30.81 -9.8 LibMAFor FWONA ... ... ... 39.37 28.78 390 29.01 -11.3 LibMBrC n BATRK ... ... ... 26.20 21.53 133 23.27 +4.7 LibertyTax TAX .64 6.4 10 15.00 7.75 97 9.95 -9.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 618 10.40 +10.3 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 674 46.90 -5.8 LifetimeBr LCUT .17 1.4 10 20.85 12.05 17 12.50 -24.2 Lifevant rs LFVN ... ... ... 6.84 2.86 30 3.62 -23.9tLifewayFds LWAY ... ... 20 11.35 6.07 18 6.05 -24.4 LigandPh LGND ... ... ...cc 184.79 102.56 362 163.23 +19.2 LightPath LPTH ... ... ... 4.10 2.03 91 2.18 -1.8 Lightbrdg rs LTBR ... ... ... 4.80 .94 475 1.15 -5.7 Limbach n LMB ... ... ... 15.22 11.14 37 11.81 -14.6 LimelghtN LLNW ... ... ...dd 6.05 2.36 658 4.10 -7.0 Limoneira LMNR .25f 1.1 19 26.06 18.21 21 22.33 -.3 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 1 1.85 -8.4 LincElec LECO 1.56 1.7 26 101.34 81.85 257 89.44 -2.3 LindbladEx LIND ... ... ...dd 11.26 8.66 66 10.37 +5.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 109 1.56 -54.7 Liquidity LQDT ... ... ...dd 8.10 4.34 193 6.55 +35.1 Littelfuse LFUS 1.48 .7 39 226.33 149.81 130 201.89 +2.1 LivaNova n LIVN ... ... 30 92.31 48.58 329 84.07 +5.2 LiveOakB n LOB .12 .4 11 30.05 20.40 129 27.80 +16.6 LiveVent rs LIVE ... ... ...cc 26.50 9.11 13 12.59 -21.2 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.90 -2.5sLivePrsn LPSN ... ... ...dd 16.00 6.48 849 15.75 +37.0 Logitech LOGI .63e 1.7 28 43.54 30.64 261 36.42 +8.3 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 93.65 561 115.60 +1.0 LoneRs n LONE ... ... ... 5.65 2.43 34 3.99 +.5 LI Block n LBCC ... ... ... 9.49 1.70 102 2.66 -47.8 LongFin n LFIN ... ... ... 142.82 4.69 1947 34.68 -38.4 LoopInd n LOOP ... ... ... 19.00 12.03 28 15.90 +9.8 LoralSpac LORL ... ... 34 51.75 36.80 51 42.35 -3.9 LoxoOncol LOXO ... ... ...dd 135.74 40.52 371 113.90 +35.3 lululemn gs LULU ... ... 37 83.98 47.26 3946 78.71 +.2 Lumentm n LITE ... ... 24 74.40 40.35 1665 66.40 +35.8 Luminex LMNX .24 1.1 31 22.42 17.70 168 20.91 +6.1sLunaInn h LUNA ... ... ...dd 3.19 1.16 215 3.15 +29.6 LuthBur n LBC .23 1.9 ... 13.60 11.50 76 11.83 -1.7M -:tM III Aq un MIII ... ... ... 10.42 8.71 8 8.25 -16.8 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 1 10.18 -4.0tMACOM MTSI ... ... ...dd 65.99 16.49 1132 16.55 -49.1 MAM Soft MAMS ... ... 20 9.42 5.93 1 7.65 +1.9 MB Fncl MBFI .96f 2.4 17 47.64 38.29 747 40.33 -9.4 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 24.95 -5.1 MBT Fnl MBTF .24a 2.4 15 12.10 9.25 29 10.00 -5.7 MCBC n MCFT ... ... 23 28.62 15.30 137 24.92 +12.2 MDC Pr gs MDCA .84 12.1 2 12.26 6.53 443 6.95 -28.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 74 2.10 MER Tel rs MTSL ... ... ...dd 4.49 1.31 9 1.74 -17.5 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 81 56.30 -10.8 MGP Ing MGPI .32a .4 45 90.34 47.64 194 86.24 +12.2 MI Acq n MACQ ... ... ... 11.41 8.34 16 10.36 +1.7 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .6 19 128.28 64.75 646 114.85 +21.5 MMA Cap MMAC ... ... 7 30.58 18.00 14 27.10 +11.5 MSB Fin MSBF .12a .7 ...cc 19.30 15.50 1 18.25 +2.5 MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 393 18.10 -2.2 MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.15 +.2 MTS MTSC 1.20 2.3 14 57.50 44.65 63 51.85 -3.4sMTchAcq n MTEC ... ... ... 9.63 9.58 57 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 11 19.69 -2.0 MYOS MYOS ... ... ...dd 3.28 1.03 219 1.29 -4.9 MYR Grp MYRG ... ... 24 43.49 23.00 81 30.61 -14.3 Macatawa MCBC .24 2.3 20 10.70 8.87 40 10.36 +3.6 MackFn MFNC .48 3.0 14 16.80 13.16 6 16.25 +2.2 MacroGen MGNX ... ... ...dd 32.74 14.36 1511 23.60 +24.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 195 104.55 +13.9 Magal MAGS ... ... ...dd 8.00 4.13 21 5.92 +17.0 MagellnHlt MGLN ... ... 24 109.80 65.30 187 106.50 +10.3 MagicSft MGIC .26e 3.2 21 9.50 7.40 22 8.20 -2.1 MagicJack CALL ... ... ... 8.75 5.55 52 8.45 MagneG rs MNGA ... ... ... 69.75 .91 401 .98 -79.6 MagyarBc MGYR ... ... 68 13.95 12.01 2 12.26 -4.2 MaidenH MHLD .60 9.4 ...dd 14.25 5.55 337 6.40 -3.0 MainSrce MSFG .72 1.8 20 41.07 30.82 205 39.05 +7.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 367 33.50 +12.2 MalibuBoat MBUU ... ... 34 36.81 20.68 198 33.02 +11.1 MalvernBc MLVF ... ... 15 28.20 21.00 3 25.60 -2.3 MamEngy n TUSK ... ... ... 33.67 10.88 176 28.69 +46.2 ManTech MANT 1.00f 1.8 19 62.24 33.50 184 54.39 +8.4 ManhAssc MANH ... ... 25 54.21 39.63 516 41.34 -16.6 ManhBrCa LOAN .48f 7.0 16 7.20 4.65 34 6.90 +16.0sManitex MNTX ... ... ...dd 12.04 6.21 86 11.86 +23.5 MannKd rs MNKD ... ... ...dd 6.96 .67 1865 2.50 +7.8 Mannatech MTEX .50 3.3 7 17.30 12.51 3 15.07 +.5 MaraPat rs MARA ... ... ... 10.03 .50 2023 1.20 -70.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 203 2.72 -1.3 MarPet MARPS .32e 8.3 8 4.75 2.83 2 3.84 +12.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 558 3.53 -56.7 MktAxess MKTX 1.68f .8 59 229.84 171.45 257 217.28 +7.7 MarlinBs MRLN .56 2.0 19 29.95 20.26 17 28.20 +25.9 MarIntA MAR 1.32 1.0 35 149.21 90.00 1779 135.59 -.1sMarrone MBII ... ... ...dd 2.30 .85 784 2.32 +110.9 MartenTr s MRTN .10 .4 36 29.60 12.99 356 22.25 +9.6 MartinMid MMLP 2.00 14.9 20 20.55 12.70 104 13.45 -3.9 MarvellTch MRVL .24 1.1 67 25.18 14.58 7225 21.39 -.4 Masimo MASI ... ... 36 104.71 80.69 472 85.62 +1.0sMatch n MTCH ... ... 58 46.95 15.42 2637 44.23 +41.3 Materialise MTLS ... ... ... 16.50 8.75 45 12.89 +1.4 MatlinPr n MPAC ... ... ... 10.02 9.65 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.29 +1.4 MatrixSv MTRX ... ... ...dd 20.25 7.80 147 13.70 -23.0 Mattel MAT .60 4.5 94 25.97 12.71 5066 13.19 -14.2 Mattersight MATR ... ... ...dd 3.70 1.93 25 2.10 -17.6 MatthInt MATW .76 1.5 16 72.60 49.60 133 49.80 -5.7 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 3203 59.41 +13.6 MaxwellT MXWL ... ... ...dd 6.61 4.29 537 5.99 +4.0 MaysJ MAYS ... ... 64 47.00 33.55 11 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 26.60 420 59.46 +15.2 McGrathR MGRC 1.36f 2.6 8 55.65 32.09 89 53.21 +13.3 MedalFin MFIN .20 4.3 46 5.56 1.84 61 4.61 +30.7 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.36 5 25.45 -5.2 MedTrBill MTBC ... ... ...dd 5.44 .29 151 3.39 +29.9 MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.90 38 25.46 +.8 MediCo MDCO ... ... ...dd 55.95 24.45 1401 33.23 +21.5 MediciNova MNOV ... ... ...dd 14.50 4.40 175 11.63 +79.8 Medidata MDSO ... ... 83 85.92 54.91 480 63.81 +.7 Medigus rs MDGS ... ... ... 3.35 1.12 88 1.24 -6.1 MediWound MDWD ... ... ...dd 8.25 3.56 16 5.20 +16.9 Medpace n MEDP ... ... 37 39.64 21.76 172 36.12 -.4 MeetGrp MEET ... ... ...dd 6.45 1.87 1226 1.90 -32.6 MelcoResE MLCO .32e 1.1 93 30.49 18.19 4909 28.71 -1.1tMelinta rs MLNT ... ... ... 24.25 8.30 210 7.65 -51.6 Mellanox MLNX ... ... 57 76.80 41.55 422 72.15 +11.5sMelroseBn MELR .34e ... 25 20.10 16.55 0 20.25 +1.3 MenloTh n MNLO ... ... ... 39.86 20.50 26 35.87 +24.9 Menus n MRUS ... ... ... 25.44 13.23 3 17.50 -9.8 MercadoL MELI .60 .2 ...cc 417.91 207.48 1358 352.21 +11.9 MercBank MBWM .88f 2.6 18 38.08 28.92 22 33.60 -5.0 MercerIntl MERC .50 4.0 21 15.00 10.45 122 12.40 -13.3 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 27 22.68 +15.2 MercSys MRCY ... ... 55 55.00 36.09 688 47.17 -8.1 MeridBcp EBSB .20f 1.0 27 21.85 15.85 280 19.90 -3.4 MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.10 -9.4 MeridBio VIVO .50 3.5 20 16.45 12.75 155 14.40 +2.9 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 97 .63 -40.6 MeritMed MMSI ... ... 51 49.50 28.00 314 43.50 +.7tMerrimP rs MACK ... ... 1 27.08 8.25 192 8.05 -21.5 Mersana n MRSN ... ... ... 21.01 12.45 92 17.31 +5.4 MesaLabs MLAB .64 .5 ...dd 169.81 117.71 12 136.53 +9.8 Mesoblast n MESO ... ... ... 12.50 4.74 39 5.89 +.9 MetaFincl CASH .52 .5 21 117.98 60.70 64 108.00 +16.6 Methanx MEOH 1.32f 2.2 19 64.60 39.48 826 59.15 -2.3 Michaels MIK ... ... 9 27.87 17.25 1964 19.65 -18.8 Microbot rs MBOT ... ... ... 6.18 .70 274 .71 -30.4 Microchp MCHP 1.45 1.5 97 101.48 71.40 2789 94.40 +7.4 MicronT MU ... ... 6 63.42 26.36 67580 52.40 +27.4 MicronetE MICT ... ... ...dd 1.77 .65 62 1.36 +21.4 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2464 65.51 +26.8 Microsoft MSFT 1.68 1.9 65 97.24 64.35 54727 89.47 +4.6 MicroStr MSTR ... ... 19 196.35 122.16 92 128.42 -2.2 Microvisn MVIS ... ... ...dd 3.25 1.03 211 1.13 -30.7 MidPenn MPB .60f 1.8 17 37.90 25.10 6 32.45 -2.0 MidConEn MCEP ... ... ...dd 2.53 .92 32 1.43 +21.0 Midatech n MTP ... ... ... 3.27 .79 7 .85 +1.4 Middleby MIDD ... ... 23 142.00 107.53 911 122.73 -9.1 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 2 48.85 +1.3 MdsxWatr MSEX .90 2.5 25 46.74 32.23 37 36.25 -9.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 176 31.15 -4.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 27 32.70 -2.5 MillerHer MLHR .72 2.4 14 41.85 29.25 768 30.25 -24.5 Mimecast n MIME ... ... ...dd 39.33 20.33 152 35.39 +23.4 MiMedx MDXG ... ... 29 18.25 6.05 2517 6.73 -46.6 Mind CTI MNDO .30e 13.3 11 2.55 2.07 57 2.26 -8.3 Mindbody n MB ... ... ...dd 43.45 21.57 224 39.30 +29.1 MinervaN NERV ... ... ...dd 11.15 4.80 103 6.05 Miragen rs MGEN ... ... ... 15.91 5.01 303 7.02 -32.7 MiratiTher MRTX ... ... ...dd 37.62 2.70 373 29.75 +63.0 Misonix MSON ... ... ...dd 12.00 7.05 0 9.70 +2.6 Mitcham MIND ... ... ...dd 5.12 2.82 2 3.39 +6.9 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 4 23.35 +.4 MitekSys MITK ... ... 20 10.75 6.20 400 7.35 -17.9sMitelNet g MITL ... ... ...dd 9.71 6.21 2397 9.47 +15.1 MobileMini MINI 1.00f 2.3 38 46.10 26.70 268 43.50 +26.1 MobileIron MOBL ... ... ...dd 6.78 3.20 516 4.85 +24.4 ModMed n MMDM ... ... ... 10.24 9.65 0 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .46 +18.7 ModMed un MMDMU ... ... ... 12.50 10.09 1 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 51 8.76 -12.6 Moleculin n MBRX ... ... ... 3.75 .71 322 1.86 Momenta MNTA ... ... ...dd 19.25 11.85 796 17.25 +23.7 Momo MOMO ... ... ... 46.69 22.49 5909 36.02 +47.1 MonakGp n MKGI ... ... ... 5.07 3.95 15 4.43 -10.9 MonarCas h MCRI ... ... 30 47.92 28.37 60 42.01 -6.3 Mondelez MDLZ .88 2.2 21 47.23 39.19 6717 40.91 -4.4 MoneyGrm MGI ... ... ...dd 17.92 8.58 449 8.64 -34.4sMngDB A n MDB ... ... ... 45.09 24.62 1421 41.94 +41.3 MonPwSys MPWR 1.20f 1.0 87 127.61 88.19 419 115.72 +3.0 Monotype TYPE .46f 2.0 54 26.75 15.75 251 22.65 -6.0 Monro MNRO .72 1.4 31 64.15 39.65 412 52.10 -8.5 MonroeCap MRCC 1.40 11.5 9 16.20 12.18 157 12.20 -11.3 MonstrBv s MNST ... ... 41 70.21 44.35 1804 56.25 -11.1 Mornstr MORN 1.00 1.0 25 103.46 68.43 64 95.62 -1.4 MoSys rs MOSY ... ... ...dd 2.70 .55 138 1.18 +6.3 MotifBio n MTFB ... ... ... 13.75 5.88 4 8.80 -18.6 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 96 21.48 -14.0 MotusGI n MOTS ... ... ... 5.30 3.75 8 4.58 +4.6 MtnPDia g MPVE ... ... ... 4.10 2.40 41 2.60 -5.5 Moxian n MOXC ... ... ... 4.16 2.01 65 2.91 -24.4 MudrickC n MUDS ... ... ... 9.62 9.55 9.59 -.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.19 +1.9 MultiColor LABL .20 .3 18 89.70 61.90 84 66.15 -11.6 MustBio n MBIO ... ... ... 13.35 8.06 67 11.00 -8.3 MutualFst MFSF .72 2.0 19 40.50 30.75 10 35.85 -7.0 MySize n MYSZ ... ... ... 3.58 .57 777 1.43 +120.7 Mylan NV MYL ... ... 9 47.82 29.39 3531 39.53 -6.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5tMyndAn n MYND ... ... ... 5.05 1.75 13 1.48 -56.5 MyoKard n MYOK ... ... ...dd 62.83 10.80 300 48.65 +15.6 MyriadG MYGN ... ... 15 41.57 17.50 627 29.39 -14.4N -:NBT Bcp NBTB 1.00f 2.8 18 40.85 31.28 98 35.23 -4.3 NCS Mltst n NCSM ... ... ... 29.07 13.85 49 15.27 +3.6 NETgear NTGR ... ... 80 71.42 41.50 295 56.65 -3.6 NF EngSv NFEC ... ... ... 3.65 .76 420 1.63 +68.0 NI Hldg n NODK ... ... ... 18.80 14.33 7 16.51 -2.8 NIC Inc EGOV .32 2.4 17 22.40 12.65 387 13.30 -19.9 NICE Ltd NICE .64 .7 40 98.48 66.22 233 91.79 -.1 NII Hldg n NIHD ... ... ...dd 2.35 .22 700 2.11 +397.6 NMI Hldg h NMIH ... ... 12 21.92 10.10 899 16.75 -1.5 NN Inc NNBR .28 1.2 13 32.90 22.30 102 22.90 -17.0 NV5 Global NVEE ... ... 23 58.95 35.35 75 56.25 +3.9 NVE Corp NVEC 4.00 5.1 30 94.00 68.50 13 78.82 -8.3 NXP Semi NXPI ... ... 19 125.93 102.70 3290 121.52 +3.8 Nabriva n NBRV ... ... ...dd 14.10 4.75 526 5.00 -16.4 NakedBr n NAKD ... ... ... 3.00 1.11 20 1.44 -.7 NanoDim n NNDM ... ... ... 7.60 1.86 58 1.87 -39.1 NanoString NSTG ... ... ...dd 20.70 5.87 445 6.93 -7.2 NanoVib n NAOV ... ... ... 4.90 3.68 5 4.76 +1.7 Nanomtr NANO ... ... 21 32.42 22.08 147 27.17 +9.0 NantHlth n NH ... ... ... 5.70 2.60 56 3.03 -.7 NantKwst n NK ... ... ... 8.45 2.71 155 3.79 -15.6sNapco NSSC ... ... 34 10.83 7.40 59 10.75 +22.9 Nasdaq NDAQ 1.52 1.9 21 87.00 65.98 1380 81.92 +6.6 Natera n NTRA ... ... ...dd 14.76 7.35 111 9.07 +.9 Nathans s NATH 5.00e ... 45 100.90 52.90 12 71.80 -4.9 NatAmUnv NAUH .18 14.8 ... 2.77 .76 32 1.22 -14.1 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 7 43.55 -4.2 NatlBevrg FIZZ 1.50e ... 35 129.82 79.25 377 86.41 -11.3 NatCineM NCMI .68m 13.0 ...cc 12.74 5.12 569 5.23 -23.8 NatlCmce n NCOM ... ... 23 46.60 35.05 29 43.55 +8.2 NatEnrSv n NESR ... ... ... 9.99 9.39 1 9.93 -.2 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 269 24.06 +22.5 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 3 25.26 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 15 25.00 -.2 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 11 25.04 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 6 24.94 -1.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 9 4.46 +35.2 NatInstrm NATI .92f 1.9 61 53.57 31.47 843 49.72 +19.4 NatResh A NRCIA .40 1.4 57 41.99 18.81 16 28.95 -22.4 NatlReshB NRCIB 2.40 4.9 25 58.16 39.00 0 48.66 -13.2 NSecGrp NSEC .20 1.2 9 18.17 11.53 17 16.28 -.4 NatlVis n EYE ... ... ... 43.80 27.19 400 32.02 -21.2 NatWstnLf NWLI .36 .1 15 368.00 276.00 24 304.80 -7.9 NaturlAlt NAII ... ... 10 12.15 8.60 14 11.20 +8.7 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 33 18.96 +24.8 NaturesSun NATR .40 3.7 ...dd 14.75 8.40 11 10.75 -6.9 NatusMed BABY ... ... 73 43.60 28.00 651 33.45 -12.4 Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.87 -3.8 Navient NAVI .64 5.0 7 16.97 11.48 2511 12.75 -4.3 NavgGp s NAVG .28f .5 22 60.35 45.80 129 57.70 +18.5 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 1584 104.51 +75.0 Nemaura n NMRD ... ... ... 6.80 5.00 9 5.00 -13.0sNeogen s NEOG ... ... 59 66.24 44.63 478 65.60 +6.4 NeoGenom NEO ... ... ...cc 11.63 7.08 296 8.20 -7.4 Neonode NEON ... ... ...dd 1.80 .37 137 .42 -43.3 NeosTher n NEOS ... ... ...dd 13.15 6.30 401 8.20 -19.6 Neovasc g NVCN ... ... ...dd 1.89 .10 35380 .11 -81.3 NeptuneT g NEPT ... ... 6 3.59 .70 643 2.84 +20.3 Net1UEPS UEPS ... ... 7 13.20 8.87 191 9.44 -20.6 NetElem rs NETE ... ... ... 33.51 2.56 244 7.18 -35.5 NetApp NTAP .80 1.3 26 65.58 37.43 2709 61.19 +10.6 NetEase NTES 2.93e 1.0 9 377.64 253.20 1740 280.76 -18.6 Netix s NFLX ... ... ...cc 333.98 138.66 12005 300.69 +56.6 Netlist h NLST ... ... ...dd 1.40 .23 2124 .28 -10.1 NtScout NTCT ... ... 22 38.48 25.33 1113 25.65 -15.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 10 4.70 -.2 Neuralst rs CUR ... ... ... 6.60 .88 51 1.65 -4.1 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 43 1.43 -17.3 Neurcrine NBIX ... ... ...dd 92.98 39.21 567 81.28 +4.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 30 7.90 +12.2 NewAgeB n NBEV ... ... ... 7.20 1.80 465 2.58 +18.9 NewLink NLNK ... ... ...dd 25.17 5.90 593 7.08 -12.7 NYMtgTr NYMT .80 13.4 10 6.69 5.35 1485 5.99 -2.9 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 21 24.19 -4.4 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 18 24.03 -1.9 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 33 23.80 -3.6sNewatrTc n NEWA ... ... ... 21.00 7.60 303 20.86 +122.2 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1558 15.58 -3.9 NewsCpB NWS .20 1.3 ... 17.70 12.60 350 15.95 -3.9 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 90 17.85 -3.5 Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.47 -3.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.65 +2.2 Nexeo Sol NXEO ... ... ... 10.97 6.74 235 10.54 +15.8 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.10 +15.4 NexstarM NXST 1.50f 2.2 7 82.95 55.95 729 66.95 -14.4 NextDec n NEXT ... ... ... 20.00 3.95 32 4.52 -45.7 NichFncl h NICK ... ... 22 11.24 7.59 1 9.15 +4.0 NicoletBc n NCBS ... ... ... 61.98 45.00 14 55.15 +.7 NightstTh n NITE ... ... ... 24.94 10.05 16 14.85 +13.2 Noodles NDLS ... ... ...dd 8.20 3.35 166 7.30 +39.0 Nordson NDSN 1.20 .9 24 151.84 107.16 186 134.65 -8.0 NorSys NSYS ... ... 90 6.24 3.13 4 3.61 -6.5 NorestB NBN .04 .2 17 29.95 14.80 16 20.55 -11.2 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.25 -10.1 NorTrst NTRS 1.68 1.7 21 110.81 83.17 1175 101.58 +1.7 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 49 26.54 +1.1 NorthdBc NFBK .40 2.6 21 19.08 15.27 81 15.50 -9.3 Nthrim NRIM .96f 2.8 14 38.15 26.31 10 33.95 +.3 NwstBcsh NWBI .68f 4.2 17 17.78 14.95 511 16.32 -2.5 NwstPipe NWPX ... ... ...dd 21.36 12.41 69 18.21 -4.9 NorwdFn s NWFL .88 3.1 22 35.72 24.33 2 28.85 -12.6 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 1485 2.51 +4.6 NovaMeas NVMI ... ... 16 31.88 17.09 108 26.99 +4.2 Novan n NOVN ... ... ... 7.85 2.82 69 2.94 -30.3 Novanta NOVT ... ... ... 60.30 25.95 231 52.40 +4.8 Novavax NVAX ... ... ...dd 2.75 .73 6585 2.00 +61.3 Novelion rs NVLN ... ... ...dd 11.00 3.08 63 3.32 +6.4 NovoCure n NVCR ... ... ...dd 24.15 6.75 1168 20.85 +3.2 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 18 5.00 +23.2 NuCana n NCNA ... ... ... 29.75 9.32 185 18.68 +84.8 NuVasive NUVA ... ... 33 81.68 44.62 578 50.66 -13.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 3535 15.53 -5.0 Nutanix n NTNX ... ... ... 55.25 14.38 7602 47.36 +34.2tNutriSyst NTRI 1.00f 3.7 14 67.95 27.40 952 27.00 -48.7 Nuvectra NVTR ... ... ... 15.00 6.31 122 13.09 +68.7 NvNq100Dy QQQX 1.48 6.2 ...q 27.23 19.58 140 24.05 -.6 Nvidia NVDA .60 .3 55 254.50 95.49 35088 225.52 +16.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 545 24.35 +.5 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 293 2.06 -41.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 403 4.42 +33.9O -:O2Micro OIIM ... ... ... 2.60 1.32 16 1.37 -17.9 OFS Cap OFS 1.36a 12.2 8 15.23 10.74 42 11.19 -6.0 OHA Inv OHAI .08 6.1 ...dd 1.68 .85 64 1.32 +14.3 OReillyAu ORLY ... ... 16 279.23 169.43 862 238.97 -.7 OSI Sys OSIS ... ... 37 96.64 50.50 188 63.70 -1.1 OakVlyBcp OVLY .26e 1.2 20 23.89 12.71 11 22.55 +15.4 OaktrSpL OCSL .34m 8.1 ...dd 5.91 3.90 453 4.21 -13.9 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 5 24.78 -1.7 OaktStInco OCSI .56m 7.2 10 9.09 7.03 62 7.82 -6.9 OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.33 +51.1tObalonT n OBLN ... ... ...dd 13.18 3.40 67 3.34 -49.5 ObsEva n OBSV ... ... ... 15.81 5.00 26 13.50 +38.3 OceanBio OBCI .05e ... ... 5.71 3.51 1 3.94 -9.2 OceanPw rs OPTT ... ... ...dd 3.67 1.02 411 1.06 -3.6 vjOceanR rs ORIG ... ... ... 395.16 20.22 322 24.97 -6.8 OceanFst OCFC .60 2.2 16 29.46 24.02 257 26.86 +2.3 Oclaro OCLR ... ... 12 10.93 5.61 3935 9.67 +43.5 OconeeFed OFED .40 1.4 32 30.49 24.56 1 29.20 +1.7 OcularTher OCUL ... ... ...dd 11.79 3.30 362 6.33 +42.2 OdonateT n ODT ... ... ... 32.00 15.15 64 23.49 -6.0 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 227 8.94 +137.1 OfficeDpt ODP .10 4.8 5 6.26 2.02 6073 2.09 -41.0 OhioValB OVBC .84 2.0 26 44.45 28.00 8 41.40 +2.5 OhrPhar h OHRP ... ... ...dd 2.18 .21 432 .22 -88.3 Okta n OKTA ... ... ... 42.89 21.52 2740 38.46 +50.2 OldDomFrt ODFL .52f .4 39 152.50 80.56 569 142.75 +8.5 OldLnBc OLBK .32 1.0 23 33.90 26.01 26 32.95 +11.9 OldNBcp ONB .52 3.1 24 18.88 15.38 971 16.80 -3.7 OldPoint OPOF .44 1.7 20 34.82 24.07 9 26.00 -12.6 OldSecBc OSBC .04 .3 17 15.00 10.10 45 13.95 +2.2 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 9 10.60 +1.6 Ollies n OLLI ... ... 51 62.05 32.20 515 58.45 +9.8 OlympStl ZEUS .08 .4 12 25.84 15.83 98 20.25 -5.8 OmegaFlex OFLX .88 1.4 41 76.63 44.55 10 65.00 -9.0 Omeros OMER ... ... ...dd 27.09 8.36 1716 12.24 -37.0 Ominto hn OMNT ... ... ... 15.77 2.57 22 2.86 -15.6 Omnicell OMCL ... ... ...dd 55.40 38.00 321 42.45 -12.5 OnSmcnd ON ... ... 13 27.10 13.65 7900 24.96 +19.2 OnTrack OTIV ... ... ... 2.94 .93 200 1.01 -25.7 OncoMed OMED ... ... ...dd 9.54 1.74 219 3.25 -20.7 Oncobio n ONS ... ... ... 3.01 .78 22 .92 -29.2 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 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/Wednesday, March 28, 2018

PAGE 55

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 3.88 .86 539 .88 -41.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 2990 1.88 +15.7 OneGpHosp STKS ... ... ...dd 3.10 1.32 77 2.59 +8.4 OneHorz rs OHGI ... ... ...dd 3.38 .57 111 1.07 -23.6 180 DgrCap TURN ... ... ... 2.45 1.18 84 1.83 -7.1 OneStopS n OSS ... ... ...dd 6.25 4.45 31 4.87 -.2 1800Flowrs FLWS ... ... 21 13.10 7.80 122 11.90 +11.2 OpenText s OTEX .53 1.6 34 40.31 30.88 613 34.06 -4.5sOpesAcq n OPES ... ... ... 9.68 9.68 5 9.75 +.7 OpesAcq un OPESU ... ... ... 10.14 10.01 240 10.10 +.8 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.75 54 1.78 -61.9 Ophthotech OPHT ... ... 1 3.73 2.24 114 2.70 -13.5 OpiantPh n OPNT ... ... ... 51.90 17.01 20 19.79 -13.8 OpkoHlth OPK ... ... ...dd 8.40 2.66 4327 3.19 -34.9sOptiNose n OPTN ... ... 32 21.71 15.01 110 20.39 +7.9 Optibase OBAS ... ... ...dd 10.40 6.40 5 8.00 +.5 OptCable OCC .08 2.8 ...dd 3.35 2.13 3 2.86 +18.7 OptimB rs OPHC ... ... ...dd 13.96 1.85 2 4.09 -13.0 OpusBank OPB .10e .4 38 30.95 18.50 179 27.90 +2.2 OramedPh ORMP ... ... ... 11.34 5.85 33 6.73 -25.2 OraSure OSUR ... ... 33 23.01 11.88 456 16.85 -10.7 Orbcomm ORBC ... ... ...dd 11.99 8.91 574 9.53 -6.4 Orbotch ORBK ... ... 26 65.75 30.25 694 62.10 +23.6tOrexign rs OREX ... ... ...dd 4.35 .20 560 .19 -85.3 Organovo ONVO ... ... ...dd 3.20 .93 485 1.01 -24.6 Orgenesis n ORGS ... ... ... 16.80 10.73 38 11.11 -19.8 OriginAg SEED ... ... ...dd 2.35 .77 866 .86 +1.1 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 30 .83 -5.7 Oritani ORIT 1.00f 6.6 11 17.75 15.05 109 15.25 -7.0 OrrstownF ORRF .48 2.0 18 26.95 19.05 17 23.95 -5.1 OrthoPed n KIDS ... ... ... 23.00 15.10 44 15.49 -19.3 Orthox OFIX ... ... ...cc 61.00 36.10 106 57.53 +5.2 OspyEn A n OSPR ... ... ... 9.85 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.97 +.2 OssenInn rs OSN ... ... 16 8.90 1.50 35 2.54 -11.8 Otelco OTEL ... ... 10 17.75 6.50 4 14.90 +11.6 Otonomy OTIC ... ... ...dd 21.15 2.80 539 4.05 -27.0 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 4 13.77 -4.6 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 92 43.50 -2.1tOvaScience OVAS ... ... ...dd 2.05 .82 5402 .80 -42.9 Overstk OSTK ... ... ...dd 89.80 13.75 4977 37.93 -40.6 Ovid Th n OVID ... ... ...dd 15.93 5.28 97 7.18 -27.3 Oxbridge OXBR .48 21.2 4 6.70 1.85 13 2.26 +5.2 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 135 12.49 -10.6 OxfordLn OXLC 1.62 16.1 ... 11.27 9.11 189 10.06 +.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.35 -.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 4 25.25 +.2 OxfSqCap OXSQ .80 13.3 5 7.56 5.15 261 6.02 +4.8 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.7 ... 8.63 5.60 1 7.50 -10.5 PAM PTSI ... ... 27 43.20 14.50 7 34.39 -.1 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 0 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 30.48 22.66 38 25.00 -4.6 PC-Tel PCTI .22 3.1 ... 8.48 5.57 14 7.06 -4.2 PCM Inc PCMI ... ... 41 31.20 6.90 139 8.10 -18.2sPCSB Fn n PCSB ... ... ...cc 21.95 15.76 101 21.40 +12.3 PDC Engy PDCE ... ... ...dd 65.99 36.74 673 49.00 -4.9 PDF Sol PDFS ... ... 29 23.93 11.07 99 11.61 -26.1 PDL Bio PDLI .20 7.0 4 3.55 1.98 1608 2.86 +4.4 PDL Cmt n PDLB ... ... ... 16.95 14.48 2 14.90 -1.8 PHI vtg PHII ... ... ...dd 13.24 9.01 10.25 -12.4 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 25 9.82 -15.1 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 130 11.20 -12.5tPLX Phr rs PLXP ... ... ... 11.20 3.82 48 3.20 -53.6 PRA Grp PRAA ... ... 30 40.55 25.72 348 37.10 +11.7 PRA Hlth PRAH ... ... 61 95.90 60.94 246 85.42 -6.2 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 96 9.40 +32.4 PTC Inc PTC ... ... ...cc 81.72 50.68 1465 78.79 +29.7 PTC Thera PTCT ... ... ...dd 33.22 8.30 437 31.92 +91.4 PacWstBc PACW 2.00 4.1 16 54.86 43.08 1161 48.52 -3.7 Paccar PCAR 1.00 1.6 13 79.69 61.93 2438 63.88 -10.1 PacBiosci PACB ... ... ...dd 5.70 2.21 1590 2.30 -12.9 PacEthanol PEIX ... ... ...dd 7.50 3.05 471 3.10 -31.9 PacMerc PMBC ... ... 26 9.90 6.85 11 9.40 +7.4 PacPreBc PPBI ... ... 26 46.05 32.05 432 40.10 +.3 PaciraPhm PCRX ... ... ...dd 52.48 27.80 610 31.40 -31.2 PainThr rs PTIE ... ... ...dd 12.80 3.10 65 6.52 +63.0 PanASlv PAAS .14f .9 20 19.56 13.99 982 16.03 +3.0 PangaeaL PANL ... ... 2 8.40 2.13 9 2.86 -22.3 PapaJohns PZZA .90 1.6 21 85.20 54.00 925 56.93 +1.5 PapaMurph FRSH ... ... ...dd 6.80 3.50 7 5.34 -.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 491 12.65 -29.3 ParkCity PCYG ... ... 42 15.00 8.10 34 8.80 -7.9 ParkOh PKOH .50 1.3 17 47.90 34.33 43 39.20 -14.7 ParkeBcp PKBK .48 2.4 13 23.00 11.00 8 20.35 -1.0 ParkrVs rs PRKR ... ... ...dd 2.72 .78 91 .84 -20.8 PrtnrCm PTNR ... ... 20 6.60 4.60 6 4.60 -25.2 PathfdBcp PBHC .23f 1.5 22 16.64 14.20 1 15.40 PatrkInd s PATK ... ... 24 72.35 40.07 303 61.25 -11.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 4 19.25 +7.8 PatriotTr n PATI ... ... 12 23.56 16.72 18.59 +6.9 PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 1311 18.01 -16.2tPatterson PDCO 1.04 4.8 12 48.30 21.37 2669 21.69 -40.0 PattUTI PTEN .08 .5 ...dd 25.75 14.83 3691 17.46 -24.1 Pavmed n PAVM ... ... ...dd 9.31 1.35 29 1.70 -25.6 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3759 59.84 -12.1 Paylocity PCTY ... ... ...cc 57.16 34.75 175 52.06 +10.4 PayData rs PYDS ... ... ...dd 4.10 1.17 66 1.71 -32.5 PayPal n PYPL ... ... 52 86.32 42.06 7917 76.31 +3.7 pdvWirelss PDVW ... ... ...dd 39.75 20.23 22 30.70 -4.4 PeakRsts SKIS .28 5.6 ...dd 6.10 4.00 10 5.00 -7.4 PeapkGl PGC .20 .6 18 38.00 28.59 48 32.91 -6.0 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 469 60.40 +28.1 PnnNtGm PENN ... ... 49 33.30 17.36 1202 26.22 -16.3 PennVa n PVAC ... ... ... 50.00 31.00 119 34.96 -10.6 PennantPk PNNT .72 10.7 8 8.20 6.29 402 6.75 -2.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 178 13.03 -5.0 PennsWd PWOD 1.88 4.4 17 50.00 38.12 9 43.16 -7.3 PensarAc n WRLS ... ... ... 10.17 7.75 34 9.75 +.8 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 255 .49 -2.0 PensarA un WRLSU ... ... ... 11.48 10.02 1 10.43 +1.1 PeopUtdF PBCT .69 3.8 20 20.26 15.97 4273 18.29 -2.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 30 26.04 -8.1 PeBcOH PEBO 1.04f 3.0 17 36.99 29.55 44 35.08 +7.5 PeopBNC PEBK .52f 1.7 17 36.12 19.65 3 30.05 -2.1 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 4 45.16 -3.0 PeopUtah n PUB .36 1.1 28 33.90 24.63 33 31.55 +4.1 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4917 107.64 -10.2 Percptr PRCP .15 1.8 50 10.81 6.80 12 8.53 -12.1 Percient PRFT ... ... 44 24.30 16.20 158 22.63 +18.7 Performnt PFMT ... ... ...dd 3.52 1.52 144 2.96 +79.4 PerionNwk PERI ... ... ... 2.06 .77 79 .79 -23.2 PermaFix PESI ... ... ... 4.30 2.95 11 4.10 +12.3 PermaPip PPIH ... ... ...dd 9.40 7.30 0 9.20 +2.2 PernixT rs PTX ... ... ...dd 7.15 2.00 107 2.44 +1.7 PerryEllis PERY ... ... 7 27.30 16.35 69 25.74 +2.8 PershGld rs PGLC ... ... ... 3.31 1.91 72 1.98 -17.5 PetIQ n PETQ ... ... ... 28.23 17.03 458 25.32 +15.9 PetMed PETS 1.00f 2.4 28 57.80 19.91 462 41.93 -7.8 PFSweb PFSW ... ... ...dd 9.03 5.83 37 8.74 +17.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 85 39.25 +17.2 PhotrIn PLAB ... ... 48 11.75 7.20 468 8.10 -5.0 PierisPhm PIRS ... ... ... 9.75 2.26 745 6.86 -9.1 PilgrimsP PPC ... ... 11 38.39 20.28 1452 24.86 -20.0 PingtanM PME .04 1.4 18 5.08 1.99 88 2.90 -4.9 PinnclEnt PNK ... ... ... 33.59 18.30 464 30.13 -7.9 PinnaclFn PNFP .56 .9 18 70.30 58.40 599 62.60 -5.6 PioneerPw PPSI ... ... 16 7.95 5.75 6.90 -9.4tPixelwrks PXLW ... ... ... 7.05 4.02 297 3.92 -38.1 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.25 +2.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 178 10.33 -4.3 Plexus PLXS ... ... 18 66.78 49.06 249 58.48 -3.7 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4551 1.89 -19.9 PlumasBc PLBC .28 1.1 14 25.75 17.50 5 24.60 +6.0 PluristemT PSTI ... ... 10 2.12 1.06 289 1.35 -2.2 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.30 -8.1 PointrTel h PNTR ... ... 21 19.65 8.50 85 15.10 -18.8 PointsInt g PCOM ... ... 42 12.49 7.08 73 9.74 -5.3 PolarPwr n POLA ... ... ... 9.25 4.01 34 5.13 +2.4 Polarity rs COOL ... ... ... 32.63 8.31 196 16.43 -29.2 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 36 150.26 97.25 219 143.50 +10.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.70 -.1 Popular BPOP 1.00 2.4 21 46.83 32.04 690 41.38 +16.6 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 2 24.35 +.3 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.54 -.3 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.50 -5.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 851 30.96 -36.4 Potbelly PBPB ... ... ...dd 14.28 10.50 134 12.35 +.4 PotltchDel PCH 1.60 3.0 29 56.35 43.15 663 52.75 +5.7 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 66 27.68 -3.4 PwrInteg POWI .64f .9 37 86.60 60.55 182 68.05 -7.5 PS VarRate VRIG .57 2.3 ... 25.35 25.06 119 25.09 -.5 PS MStrAlt LALT ... ... ...q 23.21 19.26 0 21.95 +3.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 342 17.71 +1.5 PwSGDrChi PGJ .20e .4 ...q 50.87 33.36 26 45.98 +2.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 26 24.96 -5.6 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 212 16.80 -5.7 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 263 15.52 -6.2 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 2 104.91 +2.3 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.00 -6.6 PwSWtr PHO .18e .6 ...q 31.82 25.33 47 30.12 -.5 PSNasIntnt PNQI ... ... ...q 141.10 92.12 81 127.25 +10.0 PSMoment PDP .11e .2 ...q 55.77 44.12 112 52.10 +.9 PSBuybk PKW .52e .9 ...q 63.49 50.63 70 56.18 -4.8 PSh Tech PTF .26e .5 ...q 60.98 42.97 10 56.84 +7.9 PSh Hlthcr PTH ... ... ...q 83.20 51.56 15 75.47 +4.7 PSh Inds PRN .19e .3 ...q 64.86 49.92 1 59.48 -2.4 PSh Fincl PFI .14e .4 ...q 37.29 29.40 7 35.28 +.5 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 10 37.31 -5.5 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 4 66.47 +2.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 49.13 -2.3 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 65.86 -6.8 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.23 38 127.41 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 23.13 23 27.55 -.3 PSEmMom PIE .12e .6 ...q 22.22 16.12 117 21.27 +3.5 PShTact n DWIN 1.18 4.7 ... 28.33 24.79 127 24.88 -7.5 PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 30.51 -2.2 PS IntlLB IDLB ... ... ...q 32.01 25.98 6 29.90 -.8 PS DWAtac DWTR ... ... ...q 30.31 23.54 18 28.32 +.2 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 4 59.04 -3.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 1 24.57 -1.2 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 0 69.32 -7.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 42 37.06 -1.4 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 2 26.68 -2.5 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 75 13.67 -11.2 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 55.40 -1.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 18 49.27 +1.1 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 335 54.11 -1.7 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 5 60.77 +2.3 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 53 22.46 -4.9 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 7 52.84 -3.0 PSKbwReit KBWY 2.58 8.5 ...q 39.30 29.75 116 30.18 -14.8 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 4 49.51 -6.3 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 8 50.38 -3.7 PS SC Info PSCT .08e .1 ...q 83.13 69.15 21 76.99 +.7 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 17 18.49 -5.9 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 6 63.64 -1.3 PS SC HCre PSCH ... ... ...q 116.37 77.45 58 110.28 +11.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 35 31.72 -3.3 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.40 7 25.31 -2.8 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 77047 159.08 +2.1 PranBio rs PRAN ... ... ... 4.58 1.90 30 2.05 -34.3 Precipio n PRPO ... ... ... 28.16 .46 2087 .54 -55.0 PrecTh rs AIPT ... ... ...dd 2.59 .83 418 1.12 +10.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 76 63.00 +7.2 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 8 66.55 -6.3 PremFin PFBI .60 3.2 13 22.92 16.78 13 18.51 -7.8 Premier PINC ... ... ...dd 36.50 27.16 394 31.25 +7.1 Presbia n LENS ... ... ... 7.14 1.86 16 2.53 -33.1 Presidio n PSDO ... ... ... 19.74 12.75 155 15.53 -19.0 PriceTR TROW 2.28 2.1 20 120.07 66.70 1974 106.10 +1.1 PrSmrt PSMT .70 .9 28 94.00 77.50 101 81.90 -4.9 PrmEgy PNRG ... ... ...dd 56.20 39.80 0 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 79 11.45 -8.9 Primoris PRIM .24 1.0 18 30.00 21.84 244 24.88 -8.5 PrinPrice PSET .16e ... ... 34.46 27.39 32.78 +1.9 PrinShHld PY .33e ... ... 34.81 27.98 1 31.50 -3.4 PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 32.29 +2.7 PrinMill ef GENY .06e ... ... 38.17 26.37 0 35.96 +3.6 Prin US SC PSC ... ... ... 33.19 27.61 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.5 12 75.59 57.62 1627 58.79 -16.7 ProDex PDEX ... ... 29 8.00 4.30 2 6.95 +2.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 4 2.99 +37.8 ProQRTher PRQR ... ... ...dd 6.90 2.75 6 3.15 -2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 207 53.30 -4.9 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 11363 141.24 +1.8 ProDvrs h rs IPDN ... ... ... 11.23 2.45 41 3.32 -18.8 ProrEng PFIE ... ... 1 3.00 1.11 106 2.81 +46.4 PrognicsPh PGNX ... ... ...dd 11.20 4.60 1709 7.30 +22.7 ProgrsSoft PRGS .56 1.5 34 53.60 27.47 512 38.59 -9.3 Proofpoint PFPT ... ... ...dd 123.87 70.30 1109 112.06 +26.2 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 25993 18.73 -12.9 ProS Ris n EQRR ... ... ... 50.68 38.13 5 45.69 -2.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 110 30.48 -9.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 21 11.14 -2.2 ProUShBio BIS ... ... ...q 29.66 17.52 64 21.84 -1.0 ProspctCap PSEC .72 11.0 8 9.45 5.51 1389 6.56 -2.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 727 9.03 -56.6 ProteonTh PRTO ... ... ...dd 2.85 1.10 20 2.55 +34.2 Proteos n PTI ... ... ... 13.16 1.41 1045 5.05 -13.4 Prothena PRTA ... ... ...dd 70.00 27.19 454 37.68 +.5 ProvidSv PRSC ... ... 22 74.49 42.76 78 68.16 +14.9 ProvidBc n PVBC ... ... ... 27.38 19.55 3 26.45 ProvFnH PROV .56 3.1 21 20.35 17.62 14 18.09 -1.7 PrudntlBcp PBIP .20 1.1 89 18.96 15.81 6 17.84 +1.4 pSivida PSDV ... ... ...dd 2.45 .93 264 1.11 +2.8 PsychmCp PMD .60 3.0 22 27.99 15.99 5 19.95 -3.0tPulmatrix PULM ... ... ...dd 3.75 .91 927 .89 -36.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 91 13.12 -44.4 PumaBiotc PBYI ... ... ...dd 136.90 28.35 843 64.90 -34.3 PureCycle PCYO ... ... ...dd 9.60 5.25 25 9.20 +10.2tPurplInv n PRPL ... ... ... 13.90 9.00 18 9.00 -10.4 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 63 1.03 -68.0 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 32.05 +4.0 QAD A QADA .29 .7 ...dd 50.35 26.50 66 42.05 +8.2 QCR Hld QCRH .24f .5 17 50.00 39.85 52 44.20 +3.2 QIWI plc QIWI .84e 4.9 17 26.55 13.67 140 17.19 -.8 Qorvo QRVO ... ... ...dd 86.84 62.68 1844 70.23 +5.5 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 12166 54.84 -14.3 QualitySys QSII .70 5.2 26 17.74 12.24 306 13.39 -1.4 Qualstar rs QBAK ... ... ... 13.50 3.89 30 11.32 +34.8 Qualys QLYS ... ... 71 79.40 34.80 247 72.80 +22.7 Quantenn n QTNA ... ... ... 22.50 9.60 175 13.70 +12.3 Quanterx n QTRX ... ... ... 24.81 15.56 97 16.46 -23.3 Quartrhill g QTRH .05 ... 5 2.20 1.26 153 1.49 -19.0 QuestRes rs QRHC ... ... ...dd 3.00 1.03 5 2.34 +1.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 177 1.53 -12.1sQuidel QDEL ... ... ...dd 52.66 21.43 373 50.56 +16.6 QuinStreet QNST ... ... ...cc 14.65 3.36 837 13.87 +65.5 Qumu Cp QUMU ... ... ...dd 3.28 1.42 22 1.61 -32.1 Quotinet QTNT ... ... ... 7.74 2.78 1191 4.73 -4.4R -:R1 RCM n RCM ... ... ... 7.99 2.75 316 7.33 +66.2 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 22 26.18 -4.3 RBC Bear ROLL ... ... 40 139.95 90.00 77 120.79 -4.4 RCI Hosp RICK .12 .4 11 33.78 16.15 36 28.30 +1.1 RCM RCMT 1.00e ... 33 7.50 4.60 29 5.69 -9.0 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 112 4.55 +68.5 RGC Res s RGCO .62 2.6 29 31.99 20.10 8 24.28 -10.3 RLJ Ent rs RLJE ... ... ... 5.24 2.25 4 4.51 +22.6 RMG Net rs RMGN ... ... ... 3.60 .75 389 1.46 +78.0 RMR Gp h RMR 1.00 1.5 40 73.05 42.36 66 68.90 +16.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 188 10.58 -21.3 RTI Surg RTIX ... ... ...dd 6.00 3.70 99 4.55 +11.0 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 318 3.29 -40.8tRaPhrm n RARX ... ... ...dd 27.84 5.76 316 5.51 -35.2 RadNet RDNT ... ... 48 14.15 5.40 206 13.50 +33.7 RadaElc rs RADA ... ... ...dd 3.86 1.00 102 2.25 -26.9 Radcom RDCM ... ... 69 22.45 17.00 43 18.75 -5.5 RadiSys RSYS ... ... ...dd 4.39 .63 222 .68 -32.8 RadiusHlth RDUS ... ... ...dd 49.16 24.66 575 34.14 +7.5 Radware RDWR ... ... ...dd 21.90 15.13 155 21.31 +9.8 RamacoRs n METC ... ... ... 11.07 3.81 72 7.16 +4.1 Rambus RMBS ... ... ...cc 15.50 11.30 1076 13.51 -5.0 RandCap RAND ... ... 19 3.50 2.54 5 2.63 -12.9 Randgold GOLD 1.00f 1.2 27 108.29 79.17 510 83.66 -15.4 RandBcp n RNDB ... ... ... 16.49 13.36 16 16.06 +4.6 Rapid7 n RPD ... ... ...dd 28.19 13.42 437 25.58 +37.1 RaveRest RAVE ... ... ...dd 2.33 1.20 16 1.25 -14.6 RavenInds RAVN .52 1.5 35 40.85 26.35 149 35.25 +2.6 ReShape rs RSLS ... ... ... 6.48 1.23 68 1.41 -4.7 ReadIntlA RDI ... ... 12 17.50 14.37 32 16.58 -.7 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 182 1.05 -29.1 RealNetwk RNWK ... ... ...dd 5.00 2.63 101 3.18 -7.0 Rl NxtEc n BLCN ... ... ... 25.05 21.76 77 22.46 -7.4 RealPage RP ... ... 68 54.95 32.30 434 52.10 +17.6 ReataPh n RETA ... ... ...dd 40.88 19.48 169 20.48 -27.7 ReconTech RCON ... ... ...dd 5.36 .64 237 1.22 -6.2 RecroPhm REPH ... ... ... 12.23 5.81 219 10.86 +17.4 RedRobin RRGB ... ... 25 74.11 45.70 189 58.45 +3.6 RedRkRs n RRR .40 1.4 ... 35.77 21.07 618 29.58 -12.3tRedViolt n RDVT ... ... ... 46.40 29.00 155 6.20 -86.6 Redn n RDFN ... ... ... 33.49 19.18 962 22.33 -28.7 RedhillBio RDHL ... ... ... 11.25 4.30 55 5.03 -2.1 Regenrn REGN ... ... 30 543.55 313.53 947 329.24 -12.4 RegnxBio n RGNX ... ... ...dd 42.00 16.30 258 29.20 -12.2 RegulusTh RGLS ... ... ...dd 1.95 .79 507 .80 -22.8 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 26 21.75 +5.3 ReliantBcp RBNC .24 1.1 22 27.49 21.06 6 22.20 -13.4 Reliv In rs RELV ... ... ...dd 13.77 3.72 42 4.93 +3.4 RemarkHld MARK ... ... ...dd 15.10 1.93 442 7.17 -26.3 Renasant RNST .76 1.8 19 45.32 37.68 174 41.66 +1.9 RenewEn REGI ... ... ...dd 13.55 9.50 637 12.65 +7.2 RenminTi rs ABAC ... ... ... 4.76 1.60 14 2.33 -21.1 RentACt RCII .32 3.7 15 13.89 7.22 1059 8.71 -21.5 Replgn RGEN ... ... 49 46.81 29.56 183 34.57 -4.7 RepBncp RBCAA .97f 2.5 16 44.04 31.97 12 38.75 +1.9 RepFBcp FRBK ... ... 60 9.90 7.65 163 8.35 -1.2tresTORbi n TORC ... ... ... 21.10 10.76 101 11.24 -33.4 RschFrnt REFR ... ... ...dd 1.55 .85 35 .94 -9.6 Resonant RESN ... ... ... 8.55 3.28 276 3.31 -55.7 ResConn RECN .48 3.0 27 17.10 12.05 71 15.85 +2.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 252 5.92 +28.7 RetailOpp ROIC .78f 4.6 50 22.06 16.21 1753 17.12 -14.2 RetoEco n RETO ... ... ... 12.75 5.94 110 9.01 +27.8 Retrophin RTRX ... ... ...dd 26.44 15.55 265 21.96 +4.2 RevanceTh RVNC ... ... ...dd 37.45 18.43 400 30.55 -14.5 RevenHo n RVEN ... ... ... 6.75 3.04 3.44 -25.8 RevolutL rs RVLT ... ... ... 9.17 2.95 181 3.49 +6.1 ReWalkRob RWLK ... ... ...dd 3.20 1.05 103 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .85 109 .87 -36.9 RhythmP n RYTM ... ... ...dd 33.81 19.25 65 20.08 -30.9 RibbnCm n RBBN ... ... ... 8.36 5.01 356 5.19 -32.9 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 116 1.57 +6.1 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 20 7.68 +13.9 RigelPh RIGL ... ... ...dd 4.71 2.14 2447 3.77 -2.8 RigNet RNET ... ... ...dd 22.91 12.95 28 13.40 -10.4 RiminiSt n RMNI ... ... ... 10.40 .20 13 8.54 +8.0 RiotBlck RIOT 1.00p ... ... 46.20 3.01 310 6.95 -75.5 RiseEdCy n REDU ... ... ... 18.60 9.50 82 15.06 +1.8 RittrPh rs RTTR ... ... ... 20.30 1.83 102 2.90 -11.9 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 25 9.28 +7.0 RocktPh n RCKT ... ... ... 19.97 3.40 250 17.33 +66.0 RockwllM RMTI ... ... ...dd 8.98 4.84 188 5.27 -9.5 RockyBr RCKY .44 2.1 16 22.00 10.70 42 21.25 +12.4 RkyMChoc RMCF .48 3.9 21 13.23 11.05 10 12.17 +3.3 Roku n ROKU ... ... ...cc 58.80 15.75 9526 33.00 -36.3 Rosehill n ROSE ... ... ... 11.69 5.52 9 6.36 -19.1 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.75 .23 7 .40 -27.9 RossStrs s ROST .90f 1.2 22 85.66 52.85 3354 76.92 -4.1 RoyGld RGLD 1.00 1.2 96 94.39 67.10 585 84.34 +2.7 Rubicon rs RBCN ... ... ... 10.45 6.40 4 7.07 -11.4 RmblOn B n RMBL ... ... ... 5.70 3.53 33 4.40 -15.3 RushEntA RUSHA ... ... 26 55.40 30.74 216 40.92 -19.5 RushEntB RUSHB ... ... 30 52.76 28.99 9 38.13 -20.9 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 286 24.00 +10.9 Ryanair RYAAY 1.55e 1.3 ... 127.61 81.51 256 122.27 +17.4S -:S&T Bcp STBA .88 2.2 16 43.17 32.40 119 39.48 -.8 S&WSeed SANW ... ... ... 5.20 2.90 71 3.65 -6.4 SB FinGp SBFG .30 1.6 13 19.58 15.61 56 18.45 -.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 960 170.10 +4.1 SEI Inv SEIC .60f .8 29 78.35 49.26 564 73.39 +2.1tSelasLf rs SLS ... ... ... 20.97 3.85 42 3.91 -50.3 SG Blck n SGBX ... ... ... 7.00 3.70 9 4.55 -24.0 SGOCO rs SGOC ... ... ... 2.95 .90 7 1.16 +9.4 SI Fincl SIFI .24f 1.7 15 16.45 13.50 30 14.20 -3.4stSIGA Tc n SIGA ... ... ... 6.13 5.86 32 6.03 +2.0 SLM Cp SLM ... ... 17 13.20 9.65 3320 10.80 -4.4 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 64.80 12 69.35 +.9sSmartGlb n SGH ... ... 14 54.69 11.50 1964 54.45 +61.6 SMTC hg SMTX ... ... ... 2.33 1.10 45 2.26 +19.5 SORL SORL ... ... 4 9.74 2.89 323 6.83 +1.6 SP Plus SP ... ... 21 41.70 28.10 138 35.75 -3.6 SPAR Gp h SGRP ... ... ... 3.75 .87 55 1.35 +9.8 SpdDorWrF DWFI ... ... ... 26.06 24.47 17 25.08 -.8 SPI Eng rs SPI ... ... ... 2.61 .30 266 .64 +.2 SPS Cmce SPSC ... ... 94 65.29 45.02 166 62.06 +27.7sSS&C Tch s SSNC .28 .5 33 53.38 34.75 1270 52.30 +29.2 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 161 5.21 +48.4 SSR Mng g SSRM ... ... 17 11.49 7.64 1330 9.59 +9.1 SVB FnGp SIVB ... ... 24 271.79 159.44 621 239.21 +2.3 SabanCap n SCAC ... ... ... 10.20 9.84 1 9.98 +.7 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.56 +.4 SabraHltc SBRA 1.80e 10.7 14 29.10 15.78 2023 16.89 -10.0 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 5 25.25 -.7 SabreCorp SABR .56 2.6 25 25.01 17.30 1774 21.41 +4.4 SAExplr rs SAEX ... ... ...dd 6.62 1.18 94 1.24 -43.6 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 29 76.20 -5.2 SageThera SAGE ... ... ...dd 195.97 59.57 337 154.55 -6.2 Saia Inc SAIA ... ... 36 80.25 41.28 297 73.90 +4.5 SalemMda SALM .26 6.9 14 8.25 3.55 53 3.75 -16.7 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 1 44.45 -.4 SanderFm SAFM 1.28 1.0 9 176.43 101.61 404 122.28 -11.9 SndySpr SASR 1.04 2.7 16 45.64 36.41 169 38.15 -2.2 Sanlp JBSS 2.00e ... 21 74.69 54.32 46 57.52 -9.1 SangTher SGMO ... ... ...dd 27.50 4.01 3042 19.00 +15.9 Sanmina SANM ... ... 15 42.95 24.60 393 26.15 -20.8 Sano rt GCVRZ ... ... ... .49 .26 122 .41 +7.9 Sapiens SPNS .20e 2.3 ...cc 14.30 8.56 25 8.85 -23.2 SareptaTh SRPT ... ... ...dd 84.37 28.14 1169 76.37 +37.3 Savara rs SVRA ... ... ...dd 17.19 4.60 189 9.25 -37.7 scPhrma n SCPH ... ... ...dd 18.17 11.50 39 11.90 -1.6 ScanSource SCSC ... ... 12 45.35 31.40 133 35.70 -.3 Schmitt h SMIT ... ... ...dd 4.47 1.51 5 2.75 +.4 Schnitzer SCHN .75 2.3 14 38.85 17.50 224 31.95 -4.6 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 125 38.47 -4.1 Schulmn SHLM .82 1.9 32 43.88 25.00 353 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 20.60 1275 42.75 -16.7 Scynexis SCYX ... ... ...dd 2.94 1.31 676 1.35 -41.8 SeaChange SEAC ... ... ...dd 4.03 2.20 121 2.71 -31.0 SeacstBkg SBCF ... ... 23 28.44 20.58 250 26.18 +3.8 SeagateT STX 2.52 4.4 15 61.19 30.60 4092 57.37 +37.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 110 .90 -13.5 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 2864 2.50 -30.2 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 230 2.75 +5.8 SeaSpine n SPNE ... ... ...dd 13.46 7.10 73 10.55 +4.2 SeattGen SGEN ... ... ...dd 71.32 45.31 897 51.20 -4.3 SecndSight EYES ... ... ...dd 2.58 .90 239 1.88 -1.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 146 10.79 +11.7 SecWkA A n SCWX ... ... ...dd 12.99 7.86 66 8.82 -.6 SecNtl lf SNFCA .23t ... 6 6.86 4.05 61 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 19 13.44 +6.3 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 481 19.00 -24.4 SelectaB n SELB ... ... ... 24.02 7.95 186 9.44 -3.8 SelectvIns SIGI .72 1.2 20 62.40 44.65 135 59.35 +1.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 39 3.36 -9.9 Semtech SMTC ... ... 49 41.95 31.30 573 39.50 +15.5 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.75 10 28.35 -7.8tSenesTc n SNES ... ... ...dd 8.91 .55 88 .55 -23.6 SenHous SNH 1.56 10.1 10 22.52 14.90 1151 15.37 -19.7 SenHous 42 SNHNI 1.41 5.7 ... 25.96 22.48 11 24.75 -2.1 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 13 26.03 -3.1 Senmiao n AIHS ... ... ... 6.25 5.00 109 5.80 +2.7 Senomyx SNMX ... ... ...dd 1.71 .56 159 .90 -30.8 SensusHlt n SRTS ... ... ... 6.25 3.38 9 5.89 +14.1 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 1 9.72 -.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 9.95 -.2 SeqentialB SQBG ... ... ...dd 4.08 1.36 146 2.18 +22.5tSeresTh n MCRB ... ... ...dd 17.42 7.90 404 7.84 -22.7 SvcSource SREV ... ... ...dd 4.17 2.61 277 3.66 +18.4 ServiFst s SFBS .44f 1.1 23 44.44 32.54 197 40.79 -1.7 SevStars h SSC ... ... ...dd 7.00 1.26 1341 2.25 -51.2 SevernBc SVBI .12 1.7 32 8.20 6.70 14 7.10 -2.1 SharingE rs SEII ... ... 48 12.40 2.54 7 3.84 -49.3 Sharps SMED ... ... ...dd 5.73 3.74 3 4.43 +8.3 SharpSprg SHSP ... ... ...dd 5.63 3.07 48 5.24 +19.0 ShndTele s SHEN .26f .7 ... 41.80 27.28 151 35.80 +5.9 ShiftPixy n PIXY ... ... ... 11.64 2.00 1431 2.98 +3.5 Shiloh SHLO ... ... 29 14.97 6.45 80 8.73 +6.5 Shineco n TYHT ... ... ... 5.29 1.31 16 1.73 -24.8 Shire SHPG 1.05e .8 74 192.15 123.73 688 128.87 -16.9 ShoeCarnvl SCVL .30 1.2 18 28.38 15.08 563 25.51 -4.6 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 21 18.36 +9.9sShotSpot n SSTI ... ... ... 26.77 9.33 260 28.22 +100.9 Shuttery SFLY ... ... ...cc 86.41 39.76 495 82.17 +65.2 SiebertFn SIEB .10a 1.1 ...dd 21.61 3.00 54 8.77 -35.0 SiennaBi n SNNA ... ... ... 29.25 13.37 66 18.32 +.9 Sientra SIEN ... ... ...dd 16.68 7.20 151 9.06 -35.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 21 26.81 +.9 SierOnc g n SRRA ... ... ...dd 4.09 1.10 331 2.07 -44.5 SierraWr SWIR ... ... 21 31.95 15.10 885 16.90 -17.4 SifyTech SIFY .02e .9 ... 3.15 .69 209 1.91 +6.8 SigmaDsg SIGM ... ... ...dd 7.00 5.40 535 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 15 1.46 -32.0 Sigmatr SGMA ... ... 12 11.61 4.87 5 6.00 -40.7 SignatBk SBNY ... ... 20 161.92 116.68 321 141.75 +3.3 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 18 32.50 26.97 409 27.33 -7.0 SilcLtd SILC 1.00 2.8 18 77.95 33.56 115 35.61 -49.2 SilcnLab SLAB ... ... 81 101.90 66.35 243 88.35 +.1 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 819 48.63 -8.2 Slcnware SPIL .29e 3.4 24 8.71 7.70 41 8.60 +2.3 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 9 3.83 -9.4 Silvercrest SAMG .56f 3.7 23 16.80 11.85 5 15.00 -6.5 SimmnsFst s SFNC ... ... 18 30.90 24.88 377 28.08 -1.7 SimplyGd n SMPL ... ... ... 16.01 10.93 420 13.46 -5.6 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 44 17.45 10.55 55 14.55 -9.6 Sina SINA ... ... 50 124.60 68.33 941 104.31 +4.0 Sinclair SBGI .72 2.3 12 41.20 26.70 639 31.80 -16.0 SinoGlobl SINO ... ... ...dd 3.99 1.04 570 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 12 8.41 +6.7 SiriusXM SIRI .04 .7 34 6.62 4.73 19462 6.20 +15.7 SitoMobl rs SITO ... ... ...dd 8.60 2.06 294 3.80 -43.5 SkySolar SKYS ... ... ...dd 2.43 .82 35 1.20 -20.0 SkyWest SKYW .40f .7 17 60.65 30.40 168 54.30 +2.3 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 1480 101.52 +6.9 SleepNmbr SNBR ... ... 24 40.72 23.14 514 34.16 -9.1 SmartFn rs SMBK ... ... 24 26.26 20.10 18 23.20 +6.9 SmartSnd n SND ... ... ... 16.81 4.81 655 5.58 -35.6 SmthM hrs SMSI ... ... ...dd 3.41 .81 30 1.68 -40.8 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 272 3.96 -29.9 SocketM n SCKT ... ... ... 4.59 3.26 19 3.35 -6.4 SodaStrm SODA ... ... 34 96.32 45.60 211 91.78 +30.5tSohu.cm h SOHU ... ... ...dd 70.86 32.25 419 32.06 -26.0 Sol-Gel n SLGL ... ... ... 12.23 9.83 17 10.78 +.7 SolarCap SLRC 1.64 8.1 12 22.94 19.70 190 20.21 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 32 16.74 -5.7sSolarEdg n SEDG ... ... 33 57.60 13.90 834 55.20 +47.0 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 5 1.93 +7.2 SolidBio n SLDB ... ... ... 33.74 7.95 181 8.04 -64.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 79 2.00 -9.9 SonicCorp SONC .64 2.5 18 30.05 22.11 1908 25.34 -7.8 SonicFdry SOFO ... ... ...dd 5.25 2.05 2 2.21 -26.6 SonomaPh SNOA ... ... ...dd 8.25 3.50 39 3.86 -29.2 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 100 2.10 -7.5 SorrentoTh SRNE ... ... 48 10.65 1.50 6997 6.30 +65.8 SotherlyH SOHO .46f 6.9 42 6.95 5.57 176 6.67 +3.4 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 1 25.38 -1.0 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 4 25.21 -.5 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 36.20 -3.7 SoundFin SFBC .48f 1.3 22 36.25 29.55 3 36.00 +5.8 SouthState SSB 1.32 1.6 24 94.50 78.60 111 85.00 -2.5 SthnFstBsh SFST ... ... 22 46.70 31.50 6 44.70 +8.4 SoNatBcVa SONA .32 2.1 45 18.48 15.11 37 15.58 -2.8 SsdeBTX SBSI 1.12a 3.3 18 37.57 30.44 123 34.35 +2.0 SparkEn s SPKE .72 6.2 10 23.65 8.60 179 11.70 -5.6 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 25 24.49 -8.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 624 64.37 +25.2 SpartnMot SPAR .10 .6 41 18.35 7.25 203 17.05 +8.3 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 243 17.04 -36.1 SpectPh SPPI ... ... ...dd 23.50 5.47 1235 16.31 -13.9 SperoTh n SPRO ... ... ... 15.40 9.66 8 14.07 +19.7tSphr3D grs ANY ... ... ... 7.25 1.08 2074 .95 -61.4 Spherix rs SPEX ... ... ...dd 4.75 .89 232 1.24 -11.4 Splunk SPLK ... ... ...dd 112.66 54.17 2654 99.79 +20.5 SpokHldgs SPOK .50 3.3 33 20.60 13.75 104 14.95 -4.5 SportsWhs SPWH ... ... 7 6.99 3.40 1418 3.81 -42.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 45 15.35 +14.2 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 18 7.83 -1.1 Sprouts SFM ... ... 24 28.29 17.55 1693 23.33 -4.2 StaarSur STAA ... ... ... 17.60 8.95 74 14.75 -4.8tStaff360 rs STAF ... ... ... 6.60 2.29 32 2.25 -28.6 Stamps.cm STMP ... ... 23 233.13 100.55 314 196.25 +4.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 208 11.75 +4.4 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 26 25.17 -.6 StarsGp g TSG ... ... ... 29.80 15.85 342 26.05 +11.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7407 57.46 +.1 StatAutF STFC .40 1.4 ...dd 30.85 22.11 62 28.55 -2.0 StateBkFn STBZ .80f 2.7 20 31.75 24.16 114 29.60 -.8 SteadyM n STDY ... ... ...dd 9.70 2.85 29 3.35 -9.5 StealthGas GASS ... ... 27 4.70 2.90 31 4.00 -8.3 SteelCon STCN ... ... ...dd 2.90 1.46 159 2.27 -8.8 StlDynam STLD .75f 1.7 17 50.70 32.15 2589 43.03 -.2 SteinMart s SMRT .30 22.2 ...dd 3.09 .48 344 1.35 +16.4 StellrAcq n STLR ... ... ... 10.49 9.99 11 10.36 +1.5 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.72 .75 12 .80 -1.2 StemlineTh STML ... ... ...dd 18.75 7.30 511 15.35 -1.6 Stericycle SRCL ... ... ...cc 88.00 56.64 1388 58.94 -13.3 Stericyc pf SRCLP 5.25 11.5 ... 75.95 43.93 276 45.59 -13.9 SterlBcp n SBT .01p ... ... 14.98 12.00 75 13.37 +5.3 SterlCons STRL ... ... 26 18.90 8.54 230 10.81 -33.6 SMadden SHOO .20p ... 19 49.28 35.55 384 43.00 -7.9 Stewrdshp SSFN .12 1.1 15 12.75 7.92 6 11.05 +7.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 432 20.99 -18.7 StockYBc s SYBT .92f 2.6 18 44.50 31.90 63 35.05 -7.0 StoneCastle BANX 1.52 7.0 12 22.75 19.01 31 21.76 +8.1 StrataS rs SSKN ... ... ...dd 5.40 1.06 14 1.19 -3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 378 20.03 +.4 Strattec STRT .56 1.7 22 49.20 23.00 10 33.85 -22.3 StratusPrp STRS 1.00e ... 64 32.15 24.35 3 30.10 +1.3 Strayer STRA 1.00 1.0 29 104.85 75.84 93 100.02 +11.7 StreamHlth STRM ... ... ...dd 2.82 .92 22 1.67 -1.2 StrgbrBio n SBBP ... ... ... 9.03 3.50 410 8.60 +18.6 StudentTrn STB .44 5.9 18 7.54 5.58 728 7.52 +22.5 SummerInf SUMR ... ... ...dd 2.25 .90 6 1.16 -22.7 SumFWV SMMF .52f 2.1 21 28.16 19.74 16 24.81 -5.7 SmtStB s SSBI .48 3.6 19 14.70 11.65 1 13.47 +6.9 SumTher n SMMT ... ... ...dd 16.86 8.80 59 13.19 +19.0 SunHydrl SNHY .36 .7 46 70.83 34.17 147 54.03 -16.5 SundEng n SNDE ... ... ... 10.28 3.61 2 4.50 -24.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 336 2.64 -28.5 SunOpta STKL ... ... ...dd 10.20 6.27 213 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 5.90 2273 7.88 -6.5 Sunrun n RUN ... ... 8 8.95 4.21 2374 8.76 +48.5 Sunworks n SUNW ... ... ... 2.14 .90 46 1.01 -3.8tSuperMicro SMCI ... ... 12 27.90 16.95 1186 16.60 -20.7 SuperCom SPCB ... ... ...dd 4.95 2.01 82 2.78 -28.9 SupercdT rs SCON ... ... ...dd 2.47 .88 102 .98 -10.1 SupUnifm s SGC .38 1.4 24 28.85 16.96 13 26.81 +.4 Supernus SUPN ... ... 43 50.05 29.55 549 45.15 +13.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 11 2.77 +14.5 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 192 16.85 +39.3sSurmodic SRDX ... ... ...cc 38.60 21.90 35 37.60 +34.3 SussxB SBBX .24 .8 25 32.85 19.75 67 30.45 +13.4 SykesEnt SYKE ... ... 37 34.49 25.77 161 28.61 -9.0 Symantec SYMC .30 1.2 13 34.20 24.94 4756 25.51 -9.1 Synacor SYNC ... ... ...dd 4.25 1.55 41 1.60 -30.4 Synalloy SYNL .13m .9 ...dd 15.50 10.30 5 14.75 +10.1 Synaptics SYNA ... ... ...dd 64.54 33.73 431 45.48 +13.9 Synchron SNCR ... ... 24 25.73 6.51 561 10.53 +17.8 SyndaxP n SNDX ... ... ...dd 15.43 7.41 202 14.13 +61.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 1664 36.20 -17.0 SynrgyPh SGYP ... ... ...dd 4.86 1.68 4988 1.79 -19.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 89 9.46 -2.5 Synopsys SNPS ... ... 49 94.80 70.37 1015 82.89 -2.8 Syntel SYNT 15.00e ... 12 27.72 15.82 355 25.42 +10.6 Synthes rs SES ... ... ... 10.24 2.00 5 2.78 -2.1 Sypris SYPR .08 4.8 ...dd 1.90 .86 28 1.65 +19.6 SyrosPhar n SYRS ... ... ... 24.38 6.30 102 12.66 +30.1T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2422 60.34 -5.0tTAT Tch h TATT .34e 3.6 22 12.50 9.21 5 9.55 -9.0 TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 203 17.33 -13.5 TCP Cap TCPC 1.44 10.3 10 17.47 13.72 328 13.99 -8.4 TD Ameritr AMTD .84 1.5 35 63.01 36.12 2438 57.46 +12.4 TDH Hld n PETZ ... ... ... 31.75 3.86 35 4.26 -24.5 TESSCO TESS .80 3.6 66 24.85 12.15 17 22.50 +11.7 TFS Fncl TFSL .68 4.6 49 17.27 14.32 178 14.71 -1.5 TG Thera TGTX ... ... ...dd 17.35 7.25 1231 14.40 +75.6tTHL Credit TCRD 1.08 13.9 9q 10.25 7.79 179 7.75 -14.4 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.28 -6.8 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 243000.00 1.30 12241 2.52 +.4 TPI Co n TPIC ... ... ... 26.00 15.26 304 22.86 +11.7 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.10 +17.3 TTEC Hl TTEC .54f 1.7 30 43.75 28.20 118 31.80 -21.0 TTM Tch TTMI ... ... 21 19.54 12.76 680 15.45 -1.4 Tabula n TRHC ... ... ...cc 41.83 11.59 517 39.49 +40.8 TactSys n TCMD ... ... ...cc 37.88 16.69 192 31.11 +7.3 Taitron h TAIT .10 6.7 ...dd 2.13 1.13 26 1.49 -11.4 TakeTwo TTWO ... ... 60 129.25 57.33 3529 98.04 -10.7 Talend n TLND ... ... ...dd 52.10 27.13 235 48.21 +28.6 TandmD rs TNDM ... ... ...dd 13.00 2.14 3565 4.51 +91.1 TandyLthr TLF ... ... 11 9.05 6.79 2 7.25 -6.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 56

Tantech n TANH ... ... ... 4.54 1.00 1260 2.69 +4.3 Tapimmu n TPIV ... ... ... 4.70 2.60 23 3.37 -14.0 Tarena TEDU .28e 2.6 4 21.70 10.85 188 10.89 -27.4 TaylrDv TAYD ... ... 24 15.14 10.62 1 11.04 -17.7 TechData h TECD ... ... 22 111.10 79.23 586 82.63 -15.7 TechComm TCCO ... ... ...dd 15.40 2.30 27 5.25 -54.1 TechTarg TTGT ... ... ... 19.92 8.75 280 19.51 +40.2 Tecnoglass TGLS .56 5.8 64 11.20 5.50 11 9.65 +31.3 Tecogen TGEN ... ... ... 4.17 2.05 65 3.01 +11.5 Telenav TNAV ... ... ...dd 9.25 4.50 30 5.15 -6.4 Teligent TLGT ... ... ...dd 9.54 2.43 548 3.37 -7.2 Tellurian rs TELL ... ... ...dd 13.74 6.55 1404 6.70 -31.2 TenaxTh rs TENX ... ... ... 15.80 4.41 50 5.52 -43.7 TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 332 10.76 -10.0 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 15 29.89 -3.2 Tesaro TSRO ... ... ...dd 168.92 52.20 890 56.70 -31.6 Tesla Inc TSLA ... ... ...dd 389.61 259.75 13778 279.18 -10.3 TetraTc TTEK .40 .8 20 53.40 39.00 283 48.25 +.2 Tetraphase TTPH ... ... ...dd 9.93 2.05 1852 2.85 -54.8 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 1 25.48 +.8 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.37 -.7 TxCapBsh TCBI ... ... 22 102.90 69.65 636 87.80 -1.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5068 102.56 -1.8 TexRdhse TXRH 1.00f 1.8 31 60.43 43.01 585 56.85 +7.9tThe9Ltd NCTY ... ... ... 1.68 .55 213 .53 -17.2 TherapMD TXMD ... ... ...dd 8.30 3.50 2072 4.74 -21.5 TherpxBio n TRPX ... ... ... 9.34 4.26 5 5.59 +4.7 TheravBio TBPH ... ... ...dd 43.44 22.90 215 25.89 -7.2 TheStreet TST .10 6.1 3 1.70 .69 316 1.65 +13.8 1347PrpIns PIH ... ... 45 9.00 6.55 5 7.20 -.7s1347PrIn pf PIHPP ... ... ... 24.40 24.15 2 24.50 +.4 TiGenix n TIG ... ... ... 48.00 15.02 1 43.48 +89.9sTiberAc un TIBRU ... ... ... 10.07 10.00 46 10.10 +.8 TileShop TTS .20 ... 19 22.40 5.15 972 5.60 -41.7 TillCap n TIL ... ... ... 5.45 3.30 4 4.01 -9.1 TmbrlndBc TSBK .52f 1.7 16 32.10 20.93 10 30.08 +13.3tTintri n TNTR ... ... ... 7.75 2.22 965 2.07 -59.4 Tiptree TIPT .12 1.9 19 7.60 5.35 37 6.25 +5.0 TitanMach TITN ... ... ...cc 24.19 11.68 107 19.26 -9.0 TitanPh rs TTNP ... ... ... 3.45 .94 80 1.04 -21.5 TivityHlth TVTY ... ... 27 48.50 27.30 673 40.00 +9.4 Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 791 13.60 -12.8 Tocagen n TOCA ... ... ... 17.95 8.60 84 12.03 +17.4 TonixPh rs TNXP ... ... ...dd 9.40 2.85 99 2.97 -13.9 TopImage TISA ... ... ...dd 1.75 .95 57 1.00 -12.3 Torchlght TRCH ... ... ...dd 1.96 .95 91 1.31 -2.2 TowerSemi TSEM ... ... 14 36.69 20.60 811 27.23 -20.1 TownSprts CLUB ... ... ...dd 7.95 3.15 150 7.70 +38.7 TowneBank TOWN .56 2.0 ... 35.30 28.10 227 28.35 -7.8 TraconPh n TCON ... ... ...dd 4.40 2.00 222 2.25 -32.8 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1435 59.44 -20.5 TradDsk A n TTD ... ... ... 67.30 34.79 1011 52.24 +14.2tTrnWEnt TWMC ... ... 4 3.10 1.40 65 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 7.90 57 12.70 -4.2 Transcat TRNS ... ... 25 16.49 11.60 4 15.30 +7.4 TransGlb TGA .20 14.9 ...dd 1.85 1.07 49 1.35 -6.5 TravelCtrs TA ... ... ...dd 6.38 2.95 188 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 34 24.80 -1.8 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 6 24.41 -3.1 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 7 24.88 -.4 Travelzoo TZOO ... ... 26 11.25 5.75 41 7.25 +12.4 TrmntMtg n TRMT ... ... ... 17.94 12.55 30 13.02 -11.4 Trevena TRVN ... ... ...dd 3.98 1.34 482 1.72 +7.5 TriCoBsh TCBK .68 1.8 21 43.80 32.82 112 37.19 -1.8 TrilliumTh TRIL ... ... ... 13.30 4.15 31 7.10 -2.1 TriMas h TRS ... ... 19 28.85 19.75 176 25.25 -5.6 Trimble TRMB ... ... 51 45.70 30.45 982 34.97 -14.0 TrinityBio TRIB .88 17.1 6 6.54 4.22 38 5.16 +1.2 TripAdvis TRIP ... ... 86 50.95 29.50 1704 40.33 +17.0 TriStCap TSC ... ... 17 26.30 20.30 87 22.90 -.4sTriStCap pf TSCAP 1.69 6.5 ... 25.95 25.75 18 25.92 TriumphBc TBK ... ... 22 44.05 20.50 71 40.65 +29.0 Trivago n TRVG ... ... ... 24.27 6.45 824 6.75 -1.3 Tronc TRNC ... ... 22 24.74 10.80 163 16.42 -6.7 Trova gne h TROV ... ... ...dd 1.63 .24 1670 .37 +20.1tTrueCar TRUE ... ... ...dd 21.75 8.98 1987 9.02 -19.5 TruettHrst THST ... ... ...dd 2.40 1.80 4 1.89 -8.7 Trupanion TRUP ... ... ...dd 37.13 13.88 371 29.20 -.2 TrstNY TRST .26 3.1 18 9.70 7.25 347 8.45 -8.2 Trustmk TRMK .92 3.0 18 35.09 28.16 243 30.79 -3.4 T2 Biosys TTOO ... ... ...dd 7.26 2.50 209 6.24 +51.5 Tucows grs TCX ... ... 43 71.75 48.45 55 56.15 -19.8 TuesMrn TUES ... ... ...dd 4.05 1.60 483 3.95 +43.6tTuniu TOUR ... ... ...dd 9.88 6.27 252 6.16 -19.7 TurtleBch HEAR ... ... ...dd .99 .41 1082 .56 +23.4 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8906 36.48 +5.6 21stCFoxB FOX .36 1.0 15 38.56 24.30 5682 36.08 +5.7 21Vianet VNET ... ... 21 9.59 4.17 329 6.99 -12.4 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 37 22.18 -16.5 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 5 17.36 -4.2s2U TWOU ... ... ...dd 90.81 36.30 538 84.85 +31.5 TymeTch n TYME ... ... ...dd 9.50 2.05 322 2.29 -64.1U -:US AutoPts PRTS ... ... 4 4.13 1.84 83 2.09 -17.1 US Concrte USCR ... ... 86 86.35 59.50 321 61.20 -26.8 US Gld rs USAU .21e ... ... 6.00 1.05 503 1.42 -12.9 UFP Tch UFPT ... ... 24 31.50 24.05 22 29.25 +5.2 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 309 71.49 -.6 USEcology ECOL .72 1.4 39 59.70 44.50 44 52.25 +2.5 USGlobInv GROW .03 1.2 ... 7.49 1.25 75 2.55 -34.6 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.37 -7.1 USA Tech h USAT ... ... ... 10.10 3.95 613 9.25 -5.1 USA Trk USAK ... ... ...dd 27.94 5.73 112 24.11 +33.0 UTStarcm UTSI ... ... 30 6.51 1.80 46 5.07 -9.9 Ubiquiti UBNT .17 .2 22 82.30 45.71 515 68.86 -3.0 UltaBeauty ULTA ... ... 28 314.86 187.96 1042 204.92 -8.4 UltimSoft ULTI ... ... ...cc 257.93 181.59 194 239.61 +9.8 UltraClean UCTT ... ... 9 34.59 14.93 754 18.80 -18.6 UltPetro n UPL ... ... ... 12.39 3.43 2197 4.00 -55.8 Ultragenyx RARE ... ... ...dd 71.99 41.67 439 49.41 +6.5 Ultralife ULBI ... ... 28 10.25 5.25 39 9.95 +51.9 Umpqua UMPQ .80f 3.8 21 23.18 16.65 1738 21.19 +1.9 UniQure QURE ... ... ... 27.19 4.72 524 23.21 +18.5 UnicoA UNAM ... ... ...dd 11.30 7.70 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 455 36.63 +1.3 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 3 51.85 -2.1 UnBnOH UBCP .52f 4.1 18 14.00 11.33 3 12.71 -4.1 UtdBOH UBOH .48 2.2 12 23.50 20.18 2 21.35 -3.8 UBSI UBSI 1.36 3.9 22 42.85 31.70 750 34.95 +.6 UtdCmtyBc UCBA .40f 1.6 ... 25.60 17.60 20 25.45 +23.8 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 350 31.06 +10.4 UCmntyFn UCFC .24f 2.5 13 10.23 7.81 114 9.78 +7.1 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 113 16.15 -8.4 UtdFire UFCS 1.12 2.4 81 49.74 38.95 90 46.93 +3.0 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 109 19.10 +10.7 UtdNtrlF UNFI ... ... 14 52.69 29.53 566 42.65 -13.4 USecBcCA UBFO .28 2.6 23 11.65 6.81 14 10.60 -3.6 US Engy rs USEG ... ... ...dd 1.96 .60 21 1.31 -12.7 USLime USLM .54 .7 21 101.40 70.56 5 72.30 -6.2 UtdTherap UTHR ... ... 7 152.55 106.30 368 107.21 -27.5 UtdGrdian UG 1.42e 8.0 27 21.33 13.75 1 17.85 -3.5 UnitGrp UNIT 2.40 14.6 63 27.78 13.81 2518 16.46 -7.5 UnityBcp UNTY .24 1.1 17 22.95 15.35 5 22.05 +11.6 UnivDisp OLED .24f .2 61 209.00 80.20 1246 105.30 -39.0 UnvElc UEIC ... ... 34 72.50 41.95 81 50.55 +7.0 UnivFor s UFPI .62e 1.9 18 39.58 25.93 166 32.15 -14.5 UnvLogist ULH .28 1.3 15 25.65 11.65 18 20.75 -12.6 UnvStainls USAP ... ... ...dd 31.20 14.80 49 27.46 +28.2 UnivstPa UVSP .80 2.9 16 32.35 25.65 147 27.60 -1.6 UplandSoft UPLD ... ... ...dd 31.70 14.53 312 28.67 +32.4 UrbanOne UONE ... ... ...dd 3.50 1.25 0 2.10 +13.5 UrbanOnD UONEK ... ... ... 3.50 1.35 1 2.05 +17.1 UrbanOut URBN ... ... 22 38.28 16.19 2005 36.14 +3.1 UrogenP n URGN ... ... ... 58.66 13.01 111 52.42 +40.9sUtahMed UTMD 1.08 1.1 ... 98.00 59.75 23 97.30 +19.5V -:VBI Vac n VBIV ... ... ... 5.72 3.04 105 3.69 -13.6 VEON VEON .28e 10.7 ... 4.47 2.51 3557 2.61 -32.0 VOXX Intl VOXX ... ... 5 9.00 4.60 131 4.90 -12.5 VSE Corp s VSEC .28 .6 18 59.90 36.86 28 49.04 +1.3 Valerits hn VLRX ... ... ... 7.48 2.00 22 2.80 -1.8 ValueLine VALU .72a 3.8 17 22.58 13.26 1 18.75 -3.1 VanE GenD GNRX ... ... ...q 64.65 53.31 17 55.55 -6.3 VanE VecBi BBH ... ... ...q 136.83 115.50 35 117.83 -5.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 558 16.65 +9.5 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 65 65.13 -2.8 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 52 63.63 -4.0 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 55 77.93 -2.9 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 495 59.87 -1.0 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 300 60.05 -.4 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1322 78.32 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 82.08 -3.4 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 5 119.89 -2.4 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 14 137.26 +1.3 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 4 104.81 -4.3 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 102 120.75 -1.3 VanR1KGr VONG 1.63e 1.2 ...q 149.80 114.57 67 138.23 +.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 107 62.93 -1.6 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 131 103.62 -4.6 VangR1K VONE 2.13e 1.8 ...q 131.36 106.39 60 119.81 -2.2 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 394 51.55 -1.7 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 156 90.41 -5.6 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 45 74.44 -4.6 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1525 84.51 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 594 48.88 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1057 54.67 +.6 VanTIntStk VXUS 1.54e 2.8 ...q 61.17 49.05 756 55.73 -1.9 VantEng n VEAC ... ... ... 9.95 9.62 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 5 10.22 +.3 VarexImag VREX ... ... ... 43.76 27.80 120 35.79 -10.9 Varonis VRNS ... ... ...dd 63.50 26.35 230 59.50 +22.6 VascoDta VDSI ... ... 54 15.00 11.05 114 12.85 -7.6 VascuBio VBLT ... ... ... 9.05 2.20 189 2.30 -67.6 Vaxart rs VXRT ... ... ... 11.88 4.74 27 5.34 -14.2 VeecoInst VECO ... ... ...dd 34.38 10.85 492 16.85 +13.5 VBradley VRA ... ... 19 12.83 6.99 223 10.08 -17.2 Veracyte VCYT ... ... ...dd 9.80 5.23 54 5.56 -14.9 Verastem VSTM ... ... ...dd 5.71 1.61 319 3.06 -.3 Vericel VCEL ... ... ...dd 12.80 2.35 980 9.70 +78.0 VerintSys VRNT ... ... ...cc 44.70 37.05 260 37.65 -10.0 Verisign VRSN ... ... 32 127.24 86.16 1447 117.48 +2.7 Verisk VRSK ... ... 35 106.07 75.60 766 101.66 +5.9 Veritex VBTX ... ... 29 29.50 23.84 87 27.29 -1.1 Veritone n VERI ... ... ... 74.92 7.76 255 13.82 -40.4 Vermillion VRML ... ... ...dd 2.43 1.03 42 1.33 -31.1sVeronaPh n VRNA ... ... ... 24.43 10.44 130 20.56 +73.2 Versartis VSAR ... ... ...dd 22.30 1.55 415 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 303 1.33 +40.0 VertxPh VRTX ... ... ...cc 178.25 88.90 1221 160.34 +7.0 Veru Inc VERU ... ... ...dd 3.00 .90 55 1.76 +54.4 ViaSat VSAT ... ... ...dd 80.26 57.75 397 68.30 -8.8 ViacomA VIA .80 2.1 8 49.00 28.20 43 38.90 +11.5 ViacomB VIAB .80 2.6 7 46.72 22.13 3037 30.73 -.3 Viavi VIAV ... ... 20 11.89 8.34 3901 9.63 +10.2 Vical rs VICL ... ... ...dd 3.70 1.32 138 1.47 -19.7 Vicor VICR ... ... ... 27.80 15.50 153 24.35 +16.5 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 27.19 -1.4 Vict500VW CFA .44e .9 ...q 52.01 41.74 45 48.31 -1.0 VictDisEnV CSF .38e .9 ...q 49.05 39.21 5 43.79 -3.0 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 127 48.27 -1.1 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.29 +.7 VictDevVol CIZ .01j ... ...q 39.92 30.35 24 34.57 -1.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 44 44.65 -3.8 VictSCVol CSA .16e ... ...q 49.00 40.36 1 44.84 -2.7 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 39.94 -1.8 VicEmMkt CEZ ... ... ... 31.99 26.88 2 29.65 VictLCHiDv CDL .44e ... ...q 47.44 40.92 25 43.59 -3.8 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.00 -3.3 VictCap n VCTR ... ... ... 13.50 11.03 91 12.42 +7.1 Videocon n VDTH ... ... ... 11.74 6.40 8 8.26 -13.1 ViewRay n VRAY ... ... ... 10.64 4.40 638 6.26 -32.4 VikingTh n VKTX ... ... ...dd 7.36 .88 888 4.15 +2.2 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 1 32.25 +5.2 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 45 26.03 +13.5 ViperEnPt VNOM 1.84f 7.8 27 26.19 14.76 292 23.52 +.8 Virco VIRC .06 1.4 ... 6.05 3.55 4 4.25 -15.8sVirtuFin n VIRT .96 2.8 ...cc 34.00 13.10 1428 33.70 +84.2 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 54 123.10 +7.0 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 0 106.50 +5.5 Virtusa VRTU ... ... 59 52.88 25.72 122 47.51 +7.8 VistaGn n VTGN ... ... ... 2.65 .69 527 .94 -15.5 Visteon s VC ... ... 22 140.64 91.20 268 110.35 -11.8sVitalThera VTL ... ... ...dd 6.70 2.25 403 6.70 +12.6 ViveveMd n VIVE ... ... ...dd 11.16 3.30 307 3.56 -28.4 Vivopwr n VVPR ... ... ... 4.73 1.72 1 2.12 -26.9tVivus VVUS ... ... 2 1.38 .38 444 .38 -24.5 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 3570 27.59 -13.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 379 18.03 +8.6 vTvThera n VTVT ... ... ...dd 8.40 3.57 320 4.15 -30.9 Vuzix VUZI ... ... ...dd 11.40 4.10 607 5.90 -5.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 1 9.55 +.3 WD 40 WDFC 2.16 1.7 34 134.40 100.60 49 129.65 +9.9 WMIH WMIH ... ... ...dd 1.61 .60 1090 1.41 +66.1 WSFS s WSFS .36 .8 19 53.00 42.45 80 47.15 -1.5 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 5 4.85 -19.2 WVS Fn WVFC .32f 1.9 26 18.05 14.44 16.50 +6.5 WalgBoots WBA 1.60 2.4 13 87.79 63.82 7340 65.96 -9.2 WashFed WAFD .68f 2.0 17 37.70 29.80 535 34.15 -.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 20 59.10 47.00 45 53.60 +.7 WaterstnF WSBF .48a 2.8 16 20.40 16.60 69 17.00 -.3 WaveLfSc n WVE ... ... ... 55.95 15.15 236 39.75 +13.2 WaysideT WSTG .68 5.2 6 21.75 12.60 2 13.15 -21.3 Web.com WEB ... ... 7 25.95 17.20 226 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 48.20 2772 118.23 +14.3 WelleslyBc WEBK .20 .7 24 29.95 25.00 0 29.60 -.3 Wendys Co WEN .34f 2.0 18 17.66 13.16 3126 17.16 +4.5 WernerEnt WERN .28 .8 28 43.95 24.20 1116 35.65 -7.8 Wesbanc WSBC 1.16f 2.8 18 44.78 34.81 102 41.73 +2.7 WestBcp WTBA .72 2.8 16 28.00 20.90 14 25.35 +.8 WAmBcp WABC 1.60 2.8 25 64.26 49.38 95 57.60 -3.3 WestellT rs WSTL ... ... ...cc 4.60 2.32 156 3.29 -12.3 WDigital WDC 2.00 2.2 10 106.96 76.59 3306 92.18 +15.9 WstNwEnB WNEB .16 1.5 26 11.25 9.30 40 10.60 -2.8tWestmrld WLB .80 204.6 ...dd 16.00 .40 629 .39 -67.7 WstptFuel g WPRT ... ... ...dd 4.33 .87 1160 2.18 -42.0 WestwtrRs WWR ... ... ... 2.18 .55 385 .56 -48.1 WeycoGp WEYS .88 2.7 21 33.78 26.51 10 32.73 +10.1 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.5 ... 24.76 12.74 3 14.51 -33.7 Wheelr pfD WHLRD 2.19 14.2 ... 26.44 14.91 3 15.45 -23.1 Wheeler rs WHLR 1.36 38.4 ...dd 14.40 3.25 150 3.54 -64.5 WhiteHFin WHF 1.42 11.5 8 15.05 10.92 46 12.33 -8.1 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 0 25.48 -.5 Wilhelmina WHLM ... ... 26 8.73 5.58 21 6.46 -.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 194 13.20 +3.9 WillmValV WVVI ... ... 21 8.86 7.62 8 7.90 -4.3 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 2 4.48 -13.9 Willdan WLDN ... ... 21 36.87 19.25 44 27.28 +14.0sWillisLFn WLFC ... ... 12 31.45 21.25 23 32.06 +28.4 WillisTwW WLTW 2.40f 1.6 23 165.00 125.66 620 151.38 +.5 Windstm rs WIN .60 37.3 ...dd 5.76 1.28 2346 1.61 -13.0 Wingstop n WING .28a .6 66 49.69 26.14 582 47.44 +21.7 Winmark WINA .44a .3 23 144.10 111.20 3 128.85 -.4 WinsFin WINS ... ... ... 390.88 19.80 140.00 -22.2 Wintrust WTFC .76f .9 20 91.67 64.14 327 83.27 +1.1 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 2 27.61 -1.2 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 3 18.53 +5.2 WT SCQDv DGRS .66e 2.0 ...q 36.82 31.44 6 33.77 -5.5 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 180 39.83 -3.9 WTChixSte CXSE 1.54e 1.8 ...q 96.79 56.48 23 87.85 +1.9 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.86 -3.1 WisdomTr WETF .12m 1.3 26 13.41 7.87 1606 9.05 -27.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 56 26.80 -1.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.73 +.9 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 11 47.90 -1.1 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 21 21.16 +3.2 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 33 23.82 -1.4 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 128 30.31 -5.9 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 20 42.66 -7.5 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 42 26.53 -1.5 Wix.com WIX ... ... ... 87.65 50.90 729 77.65 +34.9 Woodward WWD .57f .8 26 89.30 65.22 194 71.14 -7.1 Workday WDAY ... ... ...dd 140.00 80.61 1533 126.44 +24.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 184 2.62 +2.3 WldAccept WRLD ... ... 14 121.17 47.45 43 102.72 +27.3 WrightMed WMGI ... ... ...dd 31.53 19.04 1895 19.48 -12.3 WrightM rt WMGIZ ... ... ... 1.77 1.25 2 1.36 -9.8 Wynn WYNN 2.00 1.1 49 203.63 110.18 2948 177.73 +5.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 txG Tech rs XGTI ... ... ... 2.65 1.25 167 1.29 -20.4 XOMA rs XOMA ... ... ...dd 37.25 5.86 188 20.31 -42.9 XTL Bio rs XTLB ... ... ... 4.14 1.62 8 1.68 -26.5 XBiotech n XBIT ... ... ... 20.18 2.77 30 4.86 +23.4 XcelBrnds XELB ... ... 15 5.00 1.80 12 3.35 +1.5 XcelEngy XEL 1.44 3.2 20 52.22 41.51 4414 45.11 -6.2 Xcerra XCRA ... ... ... 12.08 8.61 707 11.39 +16.3 Xencor XNCR ... ... ...dd 34.63 18.55 435 28.52 +30.1 XeneticB n XBIO ... ... ... 5.90 1.75 6 2.21 +15.2 XenithB rs XBKS ... ... 33 36.44 23.70 33.83 XenonPhm XENE ... ... ... 5.00 2.10 71 4.75 +68.1 Xilinx XLNX 1.40 1.9 38 78.02 54.99 3014 72.08 +6.9 Xperi XPER .80 3.7 ...dd 37.20 16.70 322 21.70 -11.1 XploreTch XPLR ... ... 87 4.20 1.54 48 3.49 +22.9 XpressSp rs XSPA ... ... 1 2.30 .77 85 .80 -41.6 Xunlei Ltd XNET ... ... ... 27.00 3.11 1791 10.10 -34.4 YRC Wwde YRCW ... ... ...dd 17.61 7.36 677 8.51 -40.8 YY Inc YY ... ... 7 142.97 42.90 3507 103.24 -8.7 Yandex YNDX ... ... ...cc 44.49 21.40 2702 39.73 +21.3 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ... 12.85 6.30 246 6.27 -16.2 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 857 1.93 +9.0 YintechIn n YIN .36e 4.0 ... 21.79 8.51 24 9.02 -5.6 YogaWks n YOGA ... ... ... 5.85 2.22 12 2.82 -.4 YorkWater YORW .67 2.2 30 39.86 27.45 32 30.80 -9.1 Youngevt n YGYI ... ... ... 7.00 3.79 1 4.34 +5.1 YulongE rs YECO ... ... ... 9.00 1.25 11 2.85 +5.6 ZK Intl n ZKIN ... ... ... 16.00 6.55 35 6.90 -29.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 120 7.22 +56.3 Zagg ZAGG ... ... 23 23.70 6.30 333 12.15 -34.1 ZaiLab n ZLAB ... ... ... 35.74 19.80 91 20.79 -2.1 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 15 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 13 15.66 +15.1 ZebraT ZBRA ... ... ...cc 148.71 84.32 384 135.46 +30.5 ZillowA s ZG ... ... ...cc 59.73 32.63 338 53.84 +32.2 ZillowC n Z ... ... ... 59.99 32.56 1011 53.70 +31.2 ZionO&G ZN ... ... ...dd 6.90 1.09 1419 4.69 +117.1 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2218 52.02 +2.3 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 993 4.05 -2.2 Zix Corp ZIXI ... ... 29 6.67 3.82 229 4.39 +.2 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 438 38.50 -3.9 ZosanoP rs ZSAN ... ... ... 41.60 4.05 435 12.14 +16.7 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 Money FundsAB Government Money ... 1.36 AB Government Money ... 1.39 AB Government Money ... 1.37 AIM MMCshRes 22 1.11 AIMMMInv 22 1.26 AIM Premier Portfoli 18 1.70 AIM Premier Tax Exem 13 1.18 AIM Premier U.S. Gov 23 1.48 AIM Short Term Invts 42 1.54 AIM Short Term Invts 14 1.14 AIM Short Term Invts 13 1.66 AIM Short Term Invts 17 1.70 AIM Short Term Invts 25 1.52 AlBernExRK p ... 1.32 AllBrnExRsv I ... 1.25 AlliBernExRsvA ... 1.21 AlliBernExRsAd ... 1.21 AlliBernExRsvB ... 1.17 AlliBernExRsC ... 1.20 ABGovMMSel 26 1.49 AmC CapPr 36 1.07 AmC Prime 32 1.26 AmCentUSGv 23 1.08 AmCPrime t 32 1.01 American Century Pri 32 .51 BBH MM Inst 32 1.26 BBH MMkt 32 1.01 BLFMuniDlr 28 .91 BMOGov I p 9 1.43 BMO Gov Y 9 1.18 BMO Institutional Pr 13 1.66 BMO Institutional Pr 13 1.41 BMOPrimeI p 13 1.64 BMO Prime Y 13 1.39 BNY Mellon Governmen 12 1.06 BNYMellon M 12 1.32 BNY Mellon National 16 .84 BR TFdCsMg 37 1.00 BL FedTrDlr 36 1.15 BLFTrCsMg 42 .93 BLFT Adm 37 1.40 BlackRock Cash Fds, 42 .93 BLFFedFDlr 41 1.26 BLFedFdPCS p 41 .99 BLFFedFnd 41 1.51 BRInst 25 1.66 BLFCASel p 11 .32 BLFedFdSel p 41 .68 BLMunFdSel 28 .36 BLFTempFdSel 26 .58 BlackRock Liquidity 41 1.47 BlackRock Liquidity 36 1.00 BlackRock Liquidity 41 1.11 BlackRock Liquidity 42 1.03 BlackRock Liquidity 6 .36 BlackRock Liquidity 37 1.10 BlackRock Liquidity 36 .90 BlackRock Liquidity 41 1.01 BlackRock Liquidity 42 .60 BlackRock Liquidity 37 1.46 BlackRock Liquidity 37 .67 BLF FedTr 36 1.40 BLF TrsTr 42 1.43 BLFTrsTrDlr 42 1.18 BLFT FundDlr 37 1.25 BLFMunCsh 19 .89 BRInvest 25 1.31 BlackRock Money Mark 25 .62 BLNYMfPCS p 6 .68 BRSvc 25 1.39 BLFTempFdPCS 26 1.21 BRLiqTrsTAd 42 1.33 BLFM MuniCsh 19 1.14 BLF TempFd 26 1.71 BLFTmpDlr 26 1.46 BLFTmCsDlr 22 1.46 BLFedTrAd 36 1.30 BLCAMunPC p 11 .64 BlkrkLqTmpAd 26 1.61 BRLiqTmpCR 26 1.31 BLMuAdm 28 1.06 BLF TmpCsh 22 1.71 BLFT TrFund 37 1.50 BLFedAdm 41 1.41 BLMuCshMg 28 .67 BLFTmCshMg 26 1.21 CNIGovtA p 21 .85 California Tax-Free 44 .93 CapResFd p 33 .86 Cash Account Tr, Gov 37 1.30 Cash Account Tr, Gov 37 1.50 Cash Account Trust 37 .66 Cash Account Trust: 34 .17 Cash Acct Tr: Govt & 37 1.43 Cash Acct Tr: Tax Ex 34 .88 Cash Acct Tr: Tax Ex 34 1.07 Cash Acct Tr: Tax Ex 34 1.11 CashMgtInst 38 1.37 CashResInst 38 1.43 CavanalCshAd 22 1.10 Cavanal Hill Governm 22 1.42 Cavanal Hill Governm 22 1.47 Cavanal Hill Governm 22 1.39 Cavanal Hill U.S. Tr 20 1.36 Cavanal Hill U.S. Tr 20 1.44 Cavanal Hill U.S. Tr 20 1.24 CavanalTrAdm 20 .94 CitiznSelTreA 38 1.46 CitiznSelTreB 38 1.26 CityNaRoGv p 21 .70 CityNRochGv 21 1.15 Columbia Government 26 1.06 Columbia Government 26 1.07 Columbia Government 26 1.07 Columbia Government 26 1.24 Columbia Government 26 1.07 ColumbiaA 26 1.07 Columbia Z 26 1.07 DWSMSerMgd 38 1.54 DWSMSerInst 38 1.54 DWS MMkt 22 1.32 DWS Variable NAV Mon 23 1.91 DavisGvtA 50 .01 Deutsche Money Marke 22 1.11 Deutsche Money Marke 22 .36 Deutsche Money Marke 22 1.32 DryBasic 25 1.42 DryInsPfGHm 5 1.52 DryInsPfGvP 5 1.27 DryTrsAgcyC 9 1.22 DryResInst 5 1.57 Dreyfus Cash Mgmt Ad 27 1.65 Dreyfus Cash Mgmt In 27 1.75 Dreyfus Cash Mgmt In 27 1.50 Dreyfus Government S 31 1.02 Dreyfus Government S 31 1.17 Dreyfus Government S 31 1.32 Dreyfus Government S 31 1.42 Dreyfus Govt Cash Mg 15 1.48 Dreyfus Govt Cash Mg 15 1.22 Dreyfus Govt Cash Mg 15 1.37 Dreyfus Govt Cash Mg 15 1.07 Dreyfus Institutiona 38 1.51 Dreyfus Institutiona 23 1.71 Dreyfus Institutiona 36 1.14 Dreyfus Institutiona 36 1.39 Dreyfus Institutiona 9 1.52 Dreyfus Instl Prefer 23 1.65 Dreyfus Liquid Asset 26 1.28 Dreyfus Liquid Asset 26 .91 Dreyfus Municipal Ca 15 1.17 Dreyfus Municipal Ca 15 .93 Dreyfus New York Mun 20 1.09 Dreyfus New York Mun 20 .84 Dreyfus Prime Money 37 1.66 Dreyfus Tax Exempt C 12 1.09 Dreyfus Tax Exempt C 12 .86 Dreyfus Treasury Cas 24 1.47 Dreyfus Treasury Cas 24 1.22 Dreyfus Treasury Cas 24 1.37 Dreyfus Treasury Cas 24 1.07 Dreyfus Treasury Sec 37 1.44 Dreyfus Treasury Sec 37 1.19 Dreyfus Treasury Sec 37 1.35 Dreyfus Treasury Sec 37 1.04 Dreyfus Treasury and 15 1.61 DryfLA 26 1.00 DryInTrAgcHm 9 1.47 DryTrPmCsh I 36 1.43 DryfGenTrPrA 25 .56 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 13 1.65 FIMMDomII 13 1.50 FIMMDomIII 13 1.40 FIMMGov I 25 1.44 FIMMGovII 25 1.29 FIMMGovIII 25 1.19FIMM Government Port 25 1.48 FIMMMMkt I 20 1.73 FIMMMMktII 20 1.58 FIMMMMktIII 20 1.48 FIMMTrOnlyII p 32 1.27 FIMMTrOnly3 32 1.17 FIMMTrOnly I 32 1.42 FIMM Treasury Only P 32 1.46 FIMM Treasury Portfo 31 1.50 FIMMTry I 31 1.46 FIMMTryII 31 1.31 FIMMTryIII 31 1.21 FedCAMuniII 29 .66 FedCAMunCS p 27 .31 FedCAMunCap 29 .96 FedGovOblCp 34 1.33 FedGovOb IS 34 1.45 FedGovOblSv 34 1.23 FedMMEagle 34 1.46 FedNYMun WS 40 1.07 FedPAMu WS 25 .91 FedPrCshObCp 34 1.55 FedPrVlObSv 3 1.47 FedPrVlOblCp 3 1.62 FedPrVluObl 3 1.72 FedPrCshOblIS 34 1.65 FdPrCshObSv 34 1.40 FedPriOb IS 36 1.72 FedPrObSvc 36 1.52 FedTrstUSTr 29 1.43 FedTrsOb IS 26 1.46 FedTreasObSv 26 1.21 FedTrsOblCp 26 1.36 FedUSTCshSv 43 1.20 FedUSTrsIns 43 1.45 FedVaMuCsCS p 14 .36 Federated Government 33 .48 Federated Government 44 1.10 Federated Government 35 .80 Federated Government 35 .40 Federated Government 35 .40 Federated Government 35 .80 Federated Government 34 .80 Federated Government 34 .58 Federated Government 34 1.48 Federated Institutio 9 1.16 Federated Institutio 34 1.41 Federated Institutio 34 1.56 Federated Institutio 36 1.67 Federated Institutio 34 1.66 Federated Municipal 37 .68 Federated Municipal 37 .91 Federated Municipal 35 .44 Federated Municipal 37 .56 Federated Prime Cash 34 .70 Federated Prime Cash 34 .85 Federated Prime Cash 34 .95 Federated Prime Cash 34 1.15 Federated Prime Cash 34 1.34 Federated Treasury O 26 1.25 Federated Trust for 29 .73 Federated Trust for 29 .58 FedMstr 14 1.65 FidTrAdvC t 31 .21 Fidelity California 24 1.11 Fidelity California 24 .86 Fidelity Domestic Po 13 1.60 Fidelity Flex Govern 24 1.67 Fidelity Government 27 .67 Fidelity Government 27 .92 Fidelity Government 27 1.30 Fidelity Government 27 1.37 Fidelity Government 27 .98 FidGovPortS 25 1.39 Fidelity Insti Money 20 1.77 Fidelity Insti Money 13 1.69 Fidelity Insti Money 13 1.17 Fidelity Insti Money 31 .96 Fidelity Insti Money 32 .92 Fidelity Investments 17 1.72 Fidelity Investments 17 1.63 Fidelity Investments 17 1.43 Fidelity Investments 17 1.53 Fidelity Investments 17 1.68 FidCashRes 25 1.26 FidSpGov 27 1.20 FidSpMM 20 1.48 FidSpUSTr 31 1.20 FidMMPortS 20 1.68 Fidelity Massachuset 25 1.12 Fidelity Massachuset 25 .87 Fidelity Money Marke 20 1.60 Fidelity New Jersey 55 1.14 Fidelity New Jersey 55 .89 Fidelity New York AM 22 1.11 Fidelity New York AM 22 .87 Fidelity SAI Municip 28 1.26 Fidelity Series Gove 26 1.63 Fidelity Tax-Exempt 41 1.05 Fidelity Treasury Mo 31 1.23 Fidelity Treasury On 32 1.37 FidTrPortsS 31 1.41 FidTrsyCR 31 .70 FidTryDly M 31 .95 FinSq POF 36 1.85 FinSqTrsy 45 1.53 FinSq TOF 33 1.57 FinSq MMF 33 1.85 FstAmGvObD 27 .93 FstAmGvObY 27 1.08 FstAmTrObD 36 .96 FstAmGvObA p 27 .88 FstAmPrObY 14 1.28 FstAmTrObA p 36 .81 FstAmTrObY 36 1.11 First American Gover 27 1.39 First American Insti 14 1.60 First American Treas 36 1.43 First American U.S. 43 1.38 First American U.S. 43 .98 First American U.S. 43 .82 First American U.S. 43 1.13 FsAmGvObII 27 1.23 FstAmTrObII 36 1.27 FsAmISTrII 43 1.28 FstAmPrObZ 14 1.60 FstAmPrObl 14 1.33 FsAmPrObII 14 1.43 FstAmTrObZ 36 1.39 FstAmTreResA 36 .62 Gabelli U.S. Treasur 48 1.44 Gabelli U.S. Treasur 48 1.44 GabelliUST 48 1.45 GartmrMMPr 35 .99 GnCAMuB 7 .41 GnTrsAgcy A 35 .95 GnTrsAgcy R 35 1.15 GnGvSec 31 .83 GeneralB p 25 .85 General Government S 31 1.08 GnGovB p 31 .61 General Money Market 25 1.26 General Municipal Mo 12 .80 General Treasury Sec 25 .82 General Treasury Sec 25 1.00 General Treasury and 35 .70 GnMMkt 25 1.08 Goldman Sachs Fds, F 36 1.41 Goldman Sachs Fds, F 36 1.48 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 1.08 Goldman Sachs Financ 37 1.33 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 33 1.07Goldman Sachs Financ 33 1.32 Goldman Sachs Financ 36 1.75 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.61 Goldman Sachs Financ 45 1.28 Goldman Sachs Financ 45 1.03 Goldman Sachs Financ 45 1.43 Goldman Sachs Financ 36 1.01 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 33 1.54 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 36 1.83 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 33 1.70 Goldman Sachs Financ 33 1.42 Goldman Sachs Financ 45 1.38 Goldman Sachs Financ 37 1.43 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 45 .84 Goldman Sachs Financ 45 .73 Goldman Sachs Financ 45 1.18 Goldman Sachs Financ 36 .85 Goldman Sachs Financ 36 .71 Goldman Sachs Financ 36 1.16 Goldman Sachs Financ 33 .90 Goldman Sachs Financ 33 .77 Goldman Sachs Financ 33 1.22 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 37 .93 Goldman Sachs Financ 37 .78 Goldman Sachs Financ 37 1.23 Goldman Sachs Financ 36 1.19 Goldman Sachs Financ 36 1.04 Goldman Sachs Financ 36 1.49 Goldman Sachs Financ 33 1.05 Goldman Sachs Financ 33 1.20 Goldman Sachs Financ 37 .58 Goldman Sachs Financ 37 1.33 Goldman Sachs Financ 37 1.58 Goldman Sachs Financ 47 1.05 Goldman Sachs Financ 47 1.51 Goldman Sachs Financ 47 1.20 Goldman Sachs Financ 47 1.45 Goldman Sachs Financ 47 .75 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 47 1.30 Goldman Sachs Financ 47 1.55 Goldman Sachs Invest 30 1.21 Goldman Sachs Invest 30 1.06 Goldman Sachs Invest 30 .91 Goldman Sachs Invest 15 .19 Goldman Sachs Invest 15 .94 Goldman Sachs Invest 30 1.46 Goldman Sachs Invest 30 1.71 Goldman Sachs Invest 30 .71 Goldman Sachs Invest 30 1.46 GovTxMgSvc 44 1.15 GovObTR 34 .96 GovTxMgIS 44 1.40 Government Fund Clas 39 1.36 Government Obligatio 27 1.41 Government Obligatio 27 1.39 GovResFd P 35 .65 HSBC U.S. Government 34 1.41 HSBC U.S. Government 34 1.52 HSBC U.S. Government 34 1.46 HSBC U.S. Government 34 1.48 HSBC U.S. Treasury M 27 1.35 HSBC U.S. Treasury M 27 1.10 HSBC U.S. Treasury M 27 1.46 HSBC U.S. Treasury M 27 1.42 HSBC U.S. Treasury M 27 1.44 HSBCUSGov A 34 1.01 HSBCUSGov D 34 1.16 Harbor Money Market 42 .01 Harbor 42 1.29 HeritAdm 14 1.55 HeritInst 14 1.68 HewittMM p 42 .26 ING MM A 33 1.21 ING MM I 33 1.21 Invesco Government M 22 1.46 InvescoA5 22 1.11 InvescoC5 p 22 .43 Invesco Tax Exempt C 14 .41 Invesco Tax-Exempt C 14 .43 Investor Cash Tr, Tr 54 1.47 Investor Tax-Exempt 15 1.09 Investor Tax-Exempt 15 .69 Investor Tax-Exempt 15 .94 Investor Tax-Exempt 15 1.16 Investor Tax-Exempt 15 1.04 Investor Tax-Exempt 15 .54 Investor Tax-Exempt 15 .39 Investor Tax-Exempt 15 .84 InvCshTrTrs 54 1.52 Investors Cash Tr, T 54 1.09 Investors Cash Trust 54 1.54 Ivy Cash Management 19 .33 Ivy Cash Management 19 .32 Ivy Cash Management 19 1.29 Ivy Government Money 14 .91 Ivy Government Money 14 1.13 IvyMonyyC t 14 .02 IvyMnyA 14 .94 IvyMM B 14 .01 JPMGvMMAg 34 1.42 JPMLqAsR 26 1.22 JPMGvPrem 34 1.23 JPMGvCap 34 1.50 JPMTrPlInv 24 1.21 JPMTrPlRs 24 1.02 JPMorg100 Agcy 49 1.39 JPM100 SecP 49 1.20 JPM100 TrInst 49 1.44 JPMorgan100 49 1.06 JPMLqAstP 26 1.47 JPMorganFed 34 1.00 JPMorFedAgcy 34 1.33 JPMorgFedPr 34 1.14 JPMLqAstAg 26 1.66 JPMLqAstC p 26 .95 JPMLqAstMrg 26 1.33 JPMLqAstInst 26 1.71 JPMMunInst 6 1.20 JPMMuMorg 6 .82 JPMNYMuR p 6 .68 JPMorgPrm 21 1.38 JPMorgPrAgcy 21 1.64 JPMorgPrmPr 21 1.45 JPMTreasC t 24 .75 JPMTrsPlusP 24 1.27 JPMTrsPlsMrg 24 1.13 JPMTrsPlsInst 24 1.51 JPMTrsPlsAg 24 1.46 JPMTrsSecR p 49 .95 JPMUSGvInst 34 1.47 JPMUSGvtR p 34 .98 JPMUSGvtMrg 34 1.09 JPMLqAsInv 26 1.41 JPMorgan 100% US Tre 49 1.47 JPMorgan California 7 .90 JPMorgan California 7 .30 JPMorgan California 7 .65 JPMFedInst 34 1.38 JPMorgan Institution 6 1.16 JPMorgan Institution 6 1.21 JPMorgan Institution 6 1.19 JPMorgan Institution 6 1.11 JPMorgan Liquid Asse 26 1.74 JPMorgan Municipal M 6 .71 JPMorgan Municipal M 6 1.15 JPMorgan Municipal M 6 .36 JPMorgan New York Mu 6 .93 JPMorgan New York Mu 6 .33 JPMorgan New York Mu 6 .68 JPMPrInst 21 1.69 JPMPrRsv 21 1.20 JPMorgan Prime Money 21 1.73 JPMorgan Prime Money 21 1.72 JPMorgan Prime Money 21 .93 JPMorgan U. S. Treas 24 1.57 JPMorgan U.S. Govern 34 .98JPMorgan U.S. Govern 34 .68 JPMorgan U.S. Govern 34 .63 JPMorgan U.S. Govern 34 1.37 JPMorgan U.S. Treasu 24 1.54 JPMorgan US Governme 34 1.17 Liquid Assets Portfo 17 .83 Liquid Assets Portfo 17 1.50 Liquid Assets Portfo 17 1.15 Liquid Assets Portfo 17 1.62 MainStay A 27 1.17 MainStay B 27 .95 MainStay Money Marke 27 .95 MainStay Money Marke 27 .95 ManagersMM 34 1.52 Maryland Tax-Free Mo 41 1.00 Maryland Tax-Free Mo 41 .94 Meeder Institutional 34 1.60 MeederRetl 37 1.30 ML CMAMn 45 1.06 ML CMATr 44 .98 MilestnTOInst 44 1.43 MilestnTOInv 44 1.19 MHLIRSel 23 1.73 MMktGS2 47 1.44 MMktGS4 47 1.19 MMktProFdInv 38 .66 MMktProFdSvc 38 .31 Mutual America Insti 23 1.41 Nationwide Governmen 35 .80 NatnwdMMInst 35 1.09 New York Tax-Free Mo 31 1.02 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 57

NorthInstGovSel 36 1.43 Northern 31 1.56 NorthernGvSl 37 1.29 Northern Institution 7 1.17 Northern Institution 37 1.38 Northern Institution 36 1.43 Northern Institution 36 1.43 NorthInstTreas 39 1.51 NorthernUSGv 38 1.28 OppCshResN t 35 1.01 OppenhCshB p 35 1.01 OppenhCshC p 35 1.01 OppCshRes 35 1.01 Oppenheimer Governme 35 1.05 Oppenheimer Institut 30 1.52 Oppenheimer Institut 30 1.47 Oppenheimer Institut 30 1.45 OppMMFd A 35 1.04 PIMCO Government Mon 19 1.45 PIMCO Government Mon 19 1.45 PIMCO Government Mon 19 1.50 PIMCO Government Mon 19 1.60 PIMCO Government Mon 19 1.60 PIMCO Government Mon 19 1.60 PNC Government Money 23 1.39 PNC Gov A 23 1.33 PNC Gov I 23 1.43 PNC TrA p 34 1.28 PNC Tr I 34 1.38 PNC Treasury Plus Mo 31 1.33 PNC Treasury Plus Mo 31 1.24 PW PACE P 21 1.00 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.06 Pioneer U.S. Governm ... .51 PionrCs ... .92 PremGvtMP 23 1.48 PremierPort 18 1.70 Premier Portfolio Pe 18 1.16 Premier Portfolio Pr 18 1.41 Premier Portfolio Re 18 1.56 Premier Portfolio Re 18 .83 PrimeObTR 36 1.22 PruMMartD 31 1.06 PruMMrtZ 31 1.24 Prudential Governmen 31 1.06 Prudential Governmen 31 1.04 Prudential Governmen 31 1.08 PruInstMM A 22 1.68 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnm MMA 21 1.35 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 40 1.45 Retail Prime Obligat 15 1.63 Retail Prime Obligat 15 1.47 Retail Prime Obligat 15 1.57 Retail Prime Obligat 15 1.32 Retail Prime Obligat 15 1.37 Retail Prime Obligat 15 1.01 Rydex U.S. Governmen 46 .69 SEI DITGovA 39 1.36 SEI DITGvIIA 44 1.42 SEI DITTrsA 38 1.36 SEI DITTrIIA 42 1.36 STI CshRes 26 1.24 STIC Prime Portfolio 13 1.50 STIC Prime Portfolio 13 .79 STIC Prime Portfolio 13 1.11 STIC Prime Portfolio 13 1.58 STIT Liquid Assets 17 1.40 STIT STIC Prime Por 13 1.36 STIT Government & Ag 25 1.49 STIT Government & Ag 25 1.22 STIT Liquid Assets P 17 1.67 STIT STIC Prime Port 13 1.62 STIT Tax-Free Cash R 14 .91 STIT Tax-Free Cash R 14 1.13 STIT Treasury Obliga 43 1.49 STIT Treasury Obliga 43 1.45 STIT Treasury Obliga 43 1.24 STIT Treasury Portfo 42 1.24 STIT Treasury Portfo 42 1.51 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 8 1.16 SchwbACR 8 1.09 SchwbCshRes 26 1.22 Schwab Government Mo 11 1.24 SchwbInv 31 1.52 SchwbRetAdv 30 1.49 Schwab Retirement Go 23 1.38 Schwab Treasury Obli 11 1.26 Schwab U.S. Treasury 17 1.27 SchbValAdv 33 1.52 SchwValAdUlt 33 1.67 Schwab Variable Shar 33 1.67 SchwbGv 11 .98 SchbMM 19 1.15 Schb UST 17 1.07 SentinelGov A 11 1.01 StFrmMMLgA 40 1.19 State Farm Money Mar 40 1.02 State Farm Money Mar 40 1.02 State Farm Money Mar 40 1.02 State Farm Money Mar 40 1.09 State Farm Money Mar 40 1.09 State Farm Money Mar 40 1.09 State Farm Money Mar 40 1.09 StStInstLRS 15 1.74 State Street Insti L 17 1.35 State Street Insti T 28 1.16 State Street Insti T 28 1.51 State Street Insti T 34 1.48 State Street Insti U 26 1.53 State Street Insti U 26 1.18 State Street Institu 26 1.57 State Street Institu 26 1.50 State Street Institu 28 1.43 State Street Institu 34 1.40 State Street Institu 26 1.45 State Street Institu 26 1.28 State Street Institu 34 1.13 State Street Institu 26 1.55 State Street Institu 28 1.46 State Street Institu 15 1.68 State Street Institu 15 1.65 State Street Institu 15 1.49 State Street Treasur 28 1.55 SunAmMMA 35 .01 T. Rowe Price Govern 32 1.33 T. Rowe Price Instit 40 1.62 T. Rowe Price Tax-Ex 43 .97 TDAM California Muni 19 .48 TDAM Insti U.S. Gov 34 1.09 TDAM Insti U.S. Gove 34 1.34 TDAM Institutional T 45 .60 TDAM Institutional T 45 1.12 TDAM Institutional U 34 .69 TDAMMMInv 39 1.11 TDAMMMkPr 39 1.10 TDAM Money Market Po 39 1.21 TDAM Money Market Po 39 1.01 TDAM Municipal Portf 31 .51 TDAM New York Munici 15 .57 TDAM U.S. Government 43 .82 TDAMUSGv 43 .92 TIAA-CREF Inst 49 .01 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .01 TIAACREF Ret 49 .01 TIAA-CREF Ret 48 .01 TRowSumCR 46 1.42 TRowPRF 32 1.21 TRowUST 34 1.26 Thriv MM Inst 33 1.27 Thriv MMk A 33 1.18 TreasObTR 26 .96 Treasury Obligations 36 1.41 Treasury Portfolio P 39 1.46 U.S. Government Mone 23 .34 U.S. Government Mone 23 .83 U.S. Government Mone 23 1.53 U.S. Treasury Money 34 1.35 UBS Prime Investor F 22 1.41 UBS Prime Preferred 22 1.72 UBS Prime Reserves F 22 1.68 UBS RMA Government M 22 1.10 UBS Select Governmen 22 1.45 UBS Select Governmen 22 1.14 UBS Select Governmen 22 1.41 UBS Select Governmen 22 1.39 UBS Select Prime Inv 23 1.42 UBS Select Prime Pre 23 1.77 UBS Select Treasury 29 1.46 UBS Select Treasury 29 1.48 UBS Select Treasury 29 1.21 UBS Select Treasury 29 1.52 UBS Tax-Free Institu 6 1.17 UBS Tax-Free Investo 6 .90 UBS Tax-Free Preferr 6 1.21 US Government Money 40 .64 US Government Money 40 1.35 USAA Mutl 27 1.26 USAA Treas 38 1.23 VALIC MMktI 35 .01 VALIC MMkII 36 .01 VangAdmTry 47 1.49 VangFdl 47 1.48 VangPr 47 1.67 VangPrInst 47 1.73 Voya Government Mone 33 1.20 Voya Government Mone 33 1.21 Voya Government Mone 33 .21 Voya Government Mone 33 1.21 Voya Liquid Assets P 31 1.08 Voya Liquid Assets P 31 1.33 Voya Liquid Assets P 31 .93 Voya Money Market Po 31 1.27 Voya Money Market Po 31 1.12 WA Select Tax Free R 12 1.12 WF 100% Treasury Mon 38 1.38 WF Government Money 31 1.48 Wells Fargo 100% Tre 38 1.28 WellsFargo A 14 1.25 WFCashInvAd 15 1.56 WFCashInst 15 1.69 Wells Fargo Cash Inv 15 1.76 Wells Fargo Fd, Trea 32 1.26 WFGovAdm 31 1.29 WFGvtMMA 31 1.02 Wells Fargo Heritage 14 1.75Wells Fargo Heritage 14 1.45 WellsFargoI 100 38 1.08 WellsFargoInsCsh 15 1.39 WellsFargoInsGv 31 1.12 Wells Fargo Money Ma 14 1.69 Wells Fargo Money Ma 14 1.39 Wells Fargo Municipa 5 1.18 WellsF100TrA 38 .93 WellsFargo TrsyS 32 1.16 WellsFargoTrsyA 32 .99 WellsFargo TrsyI 32 1.41 WFGvMMInst 31 1.42 Western Asset Govern 40 .86 Western Asset Govern 40 .59 WA GvtRsvA 40 .98 WAInstGvInst 40 1.43 Western Asset Insti 45 1.31 Western Asset Insti 42 1.65 Western Asset Instit 40 1.38 Western Asset Instit 40 1.38 Western Asset NY Tax 9 .71 Western Asset Prime 31 1.35 Western Asset Tax Fr 12 .23 Western Asset Tax Fr 12 .73 Western Asset US Tre 45 .59 WstnUSTrN 45 .96 WstnInstLqRsI 42 1.70 WstnPrmLiq 42 1.41 WstnInstUSTR 45 1.37 WstnPrmUSTR 45 1.11 Wilm GovSel 34 1.22 Wilm TrAdm 34 .96 Wilm TrSvc 34 .81 Wilm TrSvc 34 1.21 Wilm GovAdm 34 .97 Wilmington U.S. Gove 34 .82 WilmUSGov 34 1.32Tax ExemptAIMTx 14 .33 AmC CATF 15 .87 AmC TF 10 .95 BMO TaxF I p 13 1.19 BMO TaxF Y 13 .94 BNYMelNMuM 16 1.09 BLMunFdPCS p 28 .68 BRLM Muni 28 1.16 BRF NYMuni 6 1.16 BRFCAMuni 11 1.12 CashActTxEMgd 34 .96 FIMMTxExII 33 1.04 FIMMTxEx3 33 .94 FIMMTxExI 33 1.19 FedCAMuniSv 29 .81 FedCAMu WS 29 1.06 FedGAMuCsh 12 .89 FedMAMuCS p 38 .35 FedMAMuniSv 40 .76 FedMuObl A 37 1.25 FedMuOblCap 37 1.15 FedMunOblSv 37 1.00 FedNYMuCSv 40 .85 FedNYMuCS p 39 .37 FedNYMuCsII 40 .62 FedPAMuniCS 23 .32 FedPAMuCsSv 25 .71 FedTaxFObWS 38 1.18 FedTxFrObSv 38 .93 FedMuniSvc 14 .75 FedTxF c 9 1.22 FidCA 25 .86 FidCT 39 .90 FidMA 32 .86 FidMI 28 .81 FidMuMM 42 1.00 FidNJ 56 .87 FidNY 28 .85 FidOH 48 .86 FidPA 29 .87 FidSpCA 24 1.02 FidSpMA 25 1.02 FidSpNJ 55 1.05 FidSpNY 22 1.02 FidTEDly M 41 .68 FidAZ 14 .91 Fid TECR 41 .43 FidTxEx MM 41 .93 FidTaxExPortS 33 1.14 FinSq TEF 15 1.19 FstAmTFA 29 .51 FstAmTxFY 29 .82 FsAmTxFObII 29 .97 FstAmTFObZ 29 1.07 GenNJMun 25 .64 GenNYMuB 19 .65 GnMuB p 12 .36 GnNYMuB p 19 .25 GnCalMu 7 .65 JPMMuMMP 6 .96 JPMorganCA 7 .76 JPMorganNY 6 .79 JPMorganTF 9 .77 JPMorg TFPr 9 .91 JPMTxFrR p 9 .66 JPMorgTFAgcy 9 1.10 JPMTxFrInst 9 1.15 NYTxFrMMI 23 1.80 NortnInstMuni 7 1.17 NorthernMun 9 1.01 PremierTxEx 13 1.18 SchwAMTTxF 16 .79 ShwbCAValu 14 .98 SchwNYMuVA 17 1.01 SchwNYMuSw 17 .76 SchwTxFValAd 16 1.01 ShwbTE 14 .94 SchwabTxEx 14 1.04 Schwb CA 14 .78 ScudTECshInst 34 1.11 TDAMCAMu 19 .58 TDAMMuni 31 .61 TDAMNYMu 15 .67 TRowSumMu 46 .88 TRowCA c 44 .71 TRowNY c 31 .80 TRowTE c 43 .91 USAATxEx 24 .89 VangNJ 45 1.14 VangCA 32 1.13 VangPA 22 1.14 VangNY 30 1.18 VangTxEx 34 1.20 WFAMuCshM 5 1.28 WFA MuCsMSv 5 1.03 WFNatInstMM 5 1.21 WFNtTFMMSv 5 .96 WellsFargoNat 5 1.11 WellsF NTFA 5 .77 WstnFTxR N 12 .58 WstnInstTxFR 12 1.17 WstnNYTxR N 9 .56 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 .13 Apr 18 f 100.06 100.07 .75 Apr 18 p 99.30 99.31 1.72 .63 Apr 18 p 99.28 99.29 1.74 .75 Apr 18 p 99.29 99.30 +0.01 1.74 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.59 3.88 May 18 p 100.09 100.10 1.70 9.13 May 18 k 100.31 101.00 -0.01 1.65 .88 May 18 p 99.26 99.27 1.77 1.00 May 18 p 99.27 99.28 1.79 2.38 May 18 p 100.03 100.04 1.77 1.13 Jun 18 p 99.27 99.28 1.71 .63 Jun 18 p 99.22 99.23 1.82 1.38 Jun 18 p 99.28 99.29 1.79 2.38 Jun 18 p 100.04 100.05 1.81 .88 Jul 18 p 99.22 99.23 1.82 1.38 Jul 18 f 101.02 101.03 1.38 Jul 18 p 99.26 99.27 1.85 2.25 Jul 18 p 100.04 100.05 1.80 1.00 Aug 18 p 99.21 99.22 1.84 4.00 Aug 18 p 100.26 100.27 1.85 .75 Aug 18 p 99.16 99.17 1.88 1.50 Aug 18 p 99.26 99.27 1.90 1.00 Sep 18 p 99.18 99.19 1.91 .75 Sep 18 p 99.12 99.13 1.96 1.38 Sep 18 p 99.22 99.23 1.96 .88 Oct 18 p 99.12 99.13 1.98 .75 Oct 18 p 99.08 99.09 1.99 1.25 Oct 18 p 99.18 99.19 2.00 1.75 Oct 18 p 99.27 99.28 2.00 1.25 Nov 18 p 99.16 99.17 2.03 3.75 Nov 18 p 101.02 101.03 2.02 1.00 Nov 18 p 99.09 99.10 -0.01 2.03 1.25 Nov 18 p 99.15 99.16 2.03 1.38 Nov 18 p 99.18 99.19 2.03 1.25 Dec 18 p 99.13 99.14 2.06 1.00 Dec 18 p 99.12 99.13 2.07 1.38 Dec 18 p 99.14 99.15 2.09 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.07 99.08 2.09 2.13 Jan 19 f 101.28 101.29 +0.01 1.13 Jan 19 p 99.06 99.07 2.09 1.25 Jan 19 p 99.09 99.10 2.09 1.50 Jan 19 p 99.16 99.17 +0.01 2.10 .75 Feb 19 p 98.26 98.27 2.10 2.75 Feb 19 p 100.18 100.19 2.10 8.88 Feb 19 k 106.03 106.04 +0.01 1.91 1.13 Feb 19 p 99.03 99.04 2.11 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.29 98.30 2.13 1.25 Mar 19 p 99.03 99.04 2.14 1.50 Mar 19 p 99.11 99.12 2.15 1.63 Mar 19 p 99.15 99.16 2.14 .13 Apr 19 f 100.00 100.01 .10 .88 Apr 19 p 98.21 98.22 -0.01 2.15 1.25 Apr 19 p 99.01 99.02 +0.01 2.15 1.63 Apr 19 p 99.13 99.14 2.15 .88 May 19 p 98.18 98.19 +0.01 2.15 3.13 May 19 p 101.02 101.03 2.15 1.13 May 19 p 98.25 98.26 2.17 1.25 May 19 p 98.30 98.31 +0.01 2.16 1.50 May 19 p 99.07 99.08 +0.01 2.16 1.00 Jun 19 p 98.17 98.18 +0.01 2.19 1.25 Jun 19 p 98.27 98.28 2.16 1.63 Jun 19 p 99.10 99.11 +0.01 2.16 .75 Jul 19 p 98.05 98.06 +0.01 2.17 1.88 Jul 19 f 102.26 102.27 +0.01 .88 Jul 19 p 98.08 98.09 +0.01 2.18 1.63 Jul 19 p 99.08 99.09 +0.01 2.19 .75 Aug 19 p 98.01 98.02 +0.01 2.19 3.63 Aug 19 p 101.29 101.30 +0.01 2.21 8.13 Aug 19 k 108.05 108.06 2.11 1.00 Aug 19 p 98.09 98.10 +0.01 2.21 1.25 Aug 19 p 98.20 98.21 2.21 1.63 Aug 19 p 99.05 99.06 +0.01 2.21 .88 Sep 19 p 98.02 98.03 +0.01 2.21 1.00 Sep 19 p 98.06 98.07 +0.01 2.21 1.38 Sep 19 p 98.23 98.24 +0.01 2.23 1.75 Sep 19 p 99.09 99.10 +0.01 2.22 1.00 Oct 19 p 98.05 98.06 +0.02 2.21 1.25 Oct 19 p 98.15 98.16 +0.02 2.23 1.50 Oct 19 p 98.27 98.28 +0.02 2.24 1.00 Nov 19 p 98.00 98.01 +0.01 2.24 3.38 Nov 19 p 101.25 101.26 +0.01 2.24 1.00 Nov 19 p 97.31 98.00 +0.01 2.23 1.50 Nov 19 p 99.06 99.07 +0.02 2.24 1.50 Nov 19 p 98.25 98.26 +0.02 2.24 1.38 Dec 19 p 98.17 98.18 +0.02 2.25 1.13 Dec 19 p 98.03 98.04 +0.02 2.23 1.63 Dec 19 p 98.29 98.30 +0.02 2.25 1.88 Dec 19 p 99.11 99.12 +0.02 2.25 1.38 Jan 20 f 102.08 102.09 +0.01 .11 1.38 Jan 20 f 98.15 98.16 +0.02 2.24 1.25 Jan 20 p 98.06 98.07 +0.02 2.25 1.38 Jan 20 p 98.14 98.15 +0.02 2.24 2.00 Jan 20 p 99.18 99.19 +0.02 2.24 3.63 Feb 20 p 102.16 102.17 +0.02 2.25 8.50 Feb 20 k 111.22 111.23 +0.02 2.14 1.38 Feb 20 p 98.10 98.11 +0.02 2.27 1.25 Feb 20 p 98.03 98.04 +0.02 2.26 2.25 Feb 20 p 100.01 100.02 +0.03 2.23 1.13 Mar 20 p 97.23 97.24 +0.02 2.29 1.38 Mar 20 p 98.07 98.08 +0.02 2.28 2.25 Mar 20 p 99.31 100.00 2.27 1.50 Apr 20 p 98.14 98.15 +0.03 2.29 .13 Apr 20 f 99.22 99.23 +0.02 .27 1.13 Apr 20 p 97.20 97.21 +0.03 2.29 1.38 Apr 20 p 98.03 98.04 +0.03 2.30 1.50 May 20 p 98.11 98.12 +0.03 2.30 3.50 May 20 p 102.14 102.15 +0.02 2.31 8.75 May 20 k 113.21 113.22 +0.03 2.16 1.38 May 20 p 98.00 98.01 +0.02 2.32 1.50 May 20 p 98.09 98.10 +0.03 2.31 1.50 Jun 20 p 98.08 98.09 +0.04 2.31 1.63 Jun 20 p 98.15 98.16 +0.04 2.32 1.88 Jun 20 p 99.00 99.01 +0.03 2.32 1.25 Jul 20 f 102.24 102.25 +0.02 .04 1.50 Jul 20 p 98.05 98.06 +0.04 2.32 1.63 Jul 20 p 98.13 98.14 +0.04 2.33 2.00 Jul 20 p 99.08 99.09 +0.04 2.33 1.50 Aug 20 p 98.03 98.04 +0.04 2.32 2.63 Aug 20 p 100.22 100.23 +0.05 2.32 8.75 Aug 20 k 114.28 114.29 +0.03 2.30 1.38 Aug 20 p 97.23 97.24 +0.04 2.34 2.13 Aug 20 p 99.15 99.16 +0.04 2.34 1.38 Sep 20 p 97.23 97.24 +0.05 2.33 1.38 Sep 20 p 97.20 97.21 +0.04 2.35 2.00 Sep 20 p 99.05 99.06 +0.04 2.35 1.63 Oct 20 p 98.07 98.08 +0.04 2.35 1.38 Oct 20 p 97.17 97.18 +0.05 2.36 1.75 Oct 20 p 98.15 98.16 +0.05 2.36 1.75 Nov 20 p 98.14 98.15 +0.04 2.36 2.63 Nov 20 p 100.21 100.22 +0.04 2.36 1.63 Nov 20 p 98.03 98.04 +0.05 2.36 2.00 Nov 20 p 99.02 99.03 +0.05 2.36 1.88 Dec 20 p 98.23 98.24 +0.05 2.36 1.75 Dec 20 p 98.11 98.12 +0.04 2.37 2.38 Dec 20 p 100.01 100.02 +0.05 2.36 2.00 Jan 21 p 99.00 99.01 +0.05 2.37 1.13 Jan 21 f 102.12 102.13 +0.04 .27 1.38 Jan 21 p 97.07 97.08 +0.04 2.38 2.13 Jan 21 p 99.09 99.10 +0.04 2.38 2.25 Feb 21 p 99.20 99.21 +0.05 2.38 3.63 Feb 21 p 103.15 103.16 +0.05 2.37 7.88 Feb 21 k 115.14 115.15 +0.03 2.31 1.38 Feb 21 p 96.13 96.14 +0.04 2.39 2.00 Feb 21 p 98.29 98.30 +0.05 2.39 2.38 Mar 21 p 99.31 100.00 +0.05 2.39 1.25 Mar 21 p 96.21 96.22 +0.05 2.40 2.25 Mar 21 p 99.18 99.19 +0.06 2.40 .13 Apr 21 f 99.07 99.08 +0.04 .37 1.38 Apr 21 p 96.30 96.31 +0.06 2.41 2.25 Apr 21 p 99.16 99.17 +0.05 2.41 3.13 May 21 p 102.03 102.04 +0.05 2.42 8.13 May 21 k 117.08 117.09 +0.05 2.38 2.00 May 21 p 98.22 98.23 +0.06 2.43 1.13 Jun 21 p 95.29 95.30 +0.06 2.44 2.13 Jun 21 p 99.00 99.01 +0.05 2.44 .63 Jul 21 f 101.09 101.10 +0.05 .23 1.13 Jul 21 p 95.25 95.26 +0.07 2.44 2.25 Jul 21 p 99.12 99.13 +0.06 2.44 2.13 Aug 21 p 98.29 98.30 +0.07 2.46 8.13 Aug 21 k 118.15 118.16 +0.06 2.40 1.13 Aug 21 p 95.20 95.21 +0.07 2.46 2.00 Aug 21 p 98.16 98.17 +0.08 2.46 1.13 Sep 21 p 95.16 95.17 +0.07 2.47 2.13 Sep 21 p 98.27 98.28 +0.07 2.47 1.25 Oct 21 p 95.26 95.27 +0.07 2.47 2.00 Oct 21 p 98.12 98.13 +0.07 2.47 2.00 Nov 21 p 98.13 98.14 +0.08 2.46 8.00 Nov 21 k 119.07 119.08 +0.07 2.44 1.75 Nov 21 p 97.14 97.15 +0.08 2.48 ARCResources 210340 14.08 13.85 13.97 +.11 AZMiningInc 59521 4.38 4.08 4.15 +.11 AdvOil Gas 189621 4.10 3.83 3.87 -.23 Aimia Inc 98214 1.87 1.76 1.80 -.05 AirCdaV VV 115916 26.95 26.13 26.28 -.40 AlamosGoldA 129556 6.69 6.53 6.56 -.19 AlgonquinPwr 68029 12.89 12.75 12.80 +.05 AlimntatnBSV 115341 56.48 55.19 55.44 -.31 AphriaInc J 469620 13.41 12.46 12.67 -.28 AuroraCannabi 645593 10.01 9.51 9.53 -.37 B2GoldCorpo 214563 3.59 3.52 3.52 -.09 BCE Inc 141642 55.02 54.29 54.82 +.52 BalmoralReso 526277 .45 .28 .28 -.19 BarrickGold 227360 16.32 16.04 16.19 -.22 BaytexEnergy 233617 3.81 3.57 3.60 -.15 BirchcliffEng 322376 4.04 3.76 3.77 -.13 Bk NS 191338 79.28 78.20 78.62 -.57 BkMontreal 188046 97.36 96.10 96.54 -.53 BlackberryLtd 312049 16.95 15.95 15.98 -.86 BombardirBSV 682665 3.86 3.76 3.79 ... BonavistaEgy 137562 1.27 1.18 1.20 -.02 BrkdPpPtn 71452 25.06 23.28 24.74 -.16 BrookdALV 120132 50.67 49.86 50.00 -.67 CIBC 170319 113.68 112.56 112.95 -1.49 CIFinancial 75060 27.61 27.16 27.21 -.29 CamecoCorp 124288 11.92 11.63 11.67 -.05 CanopyGrowth 487700 34.71 32.83 33.31 -.87 CdnNatRail 122545 93.36 91.58 92.36 +.07 CdnNatRes 356813 39.99 38.30 39.50 +1.14 CenovusEngy 445489 10.74 10.47 10.58 -.09 CenterraGld 70770 7.37 7.17 7.22 -.17 CorusEntBo 159564 7.01 6.14 6.22 -.76 CrescentPnt 267493 9.46 9.03 9.08 -.18 CrewEngy 97307 2.20 2.05 2.08 -.02 DetourGoldo 150537 13.63 12.99 13.30 +.30 ECNCapitalCo 91766 3.46 3.41 3.44 -.02 EldoradoGld 419217 1.11 1.03 1.08 -.02 ElementFin 192695 4.01 3.90 3.93 -.04 EnCanaCorp 463805 15.16 14.27 14.33 -.84 EnbridgeInc 484340 39.97 38.44 39.23 +.71 EnerplusCorp 109250 14.81 14.41 14.47 -.34 EnsignEngy 70091 5.84 5.75 5.76 -.04 FirstQntumo 351965 18.35 17.82 17.93 -.23 Fortis Inc 216445 43.50 42.76 43.19 +.19 FrstMajSvro 75265 8.03 7.77 7.94 -.05 GildanActive 92927 37.18 36.27 36.38 -.77 GoldcorpInc 161405 17.98 17.72 17.72 -.30 GranTierrao 79368 3.62 3.56 3.57 -.01 HrznCrdOilBl 99715 9.96 9.59 9.62 -.20 HrznCrdOilBr 112702 5.96 5.74 5.93 +.13 HrznGoldBull 65466 11.11 10.85 10.94 -.27 HrznNtGsBul 178857 3.70 3.56 3.67 +.10 HrznShTrmBl 169122 34.42 28.86 33.35 +4.49 HrznTSX60ET 61772 31.86 31.45 31.55 -.11 HudBayMnrls 185793 9.35 9.07 9.12 -.08 HuskyEngy 99116 18.00 17.75 17.77 +.11 HydroOneLimi 163920 21.17 20.99 21.09 +.04 ISharesS P60 458195 22.82 22.52 22.60 -.08 IShrsCapEngy 113739 11.33 11.14 11.18 -.02 IShrsCapFin 73587 37.07 36.54 36.66 -.31 IamgoldCorp 169572 6.89 6.72 6.82 -.10 ImperialOil 88673 34.34 33.83 33.93 -.26 InMedPharmace 96320 1.46 1.34 1.40 -.07 InterPipeline 100275 22.04 21.49 21.90 +.42 IvanhoeAo 84508 2.83 2.74 2.77 -.05 JustEngyGrp 60073 5.66 5.54 5.61 +.03 KeyeraCorp 60278 32.88 31.98 32.42 +.42 KinrossGold 264756 5.14 5.01 5.09 -.07 Kirklandlake 97601 20.24 19.84 19.97 -.33KlondexMineo 127010 3.07 2.95 3.03 +.01 LITHIUMAMERIC 100207 7.54 6.58 6.67 -.78 LundinMng 150773 8.38 8.18 8.22 -.01 MEGEnergy 96605 4.79 4.54 4.55 -.17 MagnaInt l 142602 72.10 70.05 70.49 -.71 ManulifeFin 412644 24.07 23.57 23.67 -.37 NatBkCan 137016 60.75 60.11 60.20 -.09 NeovascInc 91128 .15 .14 .14 -.01 NevsunReso 119115 3.05 2.96 3.01 +.05 New Gold 73734 3.32 3.23 3.29 -.04 NexGenEnergy 162416 2.57 2.33 2.33 -.19 NutrienLtd 101340 61.71 60.33 60.87 +.23 NuvistaEngy 89518 7.30 7.03 7.04 -.25 OceanaGoldCrp 174927 3.67 3.55 3.56 -.12 OpenTextCorp 69016 44.65 43.72 43.91 -.62 OrosurMining 61281 .13 .12 .12 -.01 OsiskoMining 66118 2.58 2.52 2.52 -.05 PaintedPonyE 96782 2.33 2.13 2.16 -.08 ParexReso 58151 18.80 18.25 18.28 -.12 PembinaPipe 131614 40.33 39.62 39.82 +.12 PeytoExpl 85233 10.73 10.46 10.55 -.14 PowerCorpSV 104769 28.81 28.20 28.66 +.39 PrecisionDrl 139489 3.70 3.54 3.57 -.11 PremierGoldo 59842 3.28 2.88 2.94 -.32 PretiumReso 61389 8.81 8.50 8.71 +.13 Prometico 198939 1.36 1.23 1.26 -.09 PureIndREIT 146763 8.09 8.08 8.09 ... PwrFinCorp 74965 32.03 31.53 31.72 +.18 RagingRiver 372636 6.30 6.11 6.18 +.09 RioCanRlUn 58524 23.63 23.45 23.47 ... RogersCommB 95430 57.02 55.77 56.69 +.34 RoyalBank 241217 99.99 98.37 98.88 -.98 RoyalNickelo 118351 .27 .24 .25 -.02 SabinaG So 70504 1.75 1.57 1.64 -.11 SemafoInc o 175902 3.76 3.64 3.71 ... SevenGenClA 78556 16.27 15.67 15.74 -.23 ShawCommBNV 170592 24.50 24.23 24.40 ... SherrittIntl 112195 1.20 1.13 1.13 -.05 SpartanEngyCo 74427 5.94 5.62 5.64 -.26 Sprectra7Micro 74005 .17 .15 .16 -.01 Sprott Inc 86597 3.19 3.05 3.05 -.11 SummitInREIT 103455 8.20 8.10 8.12 -.01 SunLifeFin 122236 53.40 52.49 52.61 -.65 SuncorEngy 408160 44.72 43.98 44.41 +.32 SurgeEnergyo 68583 2.09 1.97 1.99 -.04 T D Bank 330279 73.70 72.22 72.59 -.80 TeckResLimit 135620 33.63 32.42 32.59 -.66 Telus Corp 81236 44.88 44.23 44.57 +.26 TheStarsGrou 69789 34.65 33.41 33.64 -.41 ThomsonReuter 91937 50.55 49.55 49.66 -.83 TidewaterMdSt 214346 1.40 1.32 1.38 -.02 TorexGoldo 91582 9.00 8.04 8.13 -.94 TourmalineOil 101411 22.54 21.63 21.67 -.36 TransAltaCorp 87721 7.05 6.91 6.92 -.09 TransCdaCorp 236663 53.47 52.15 52.50 +.43 TrevaliMngo 146527 1.32 1.23 1.28 -.02 TricanWell 137945 3.20 3.03 3.07 -.08 TriconCapital 59179 9.90 9.57 9.83 +.05 TurquoiseHill 259749 4.20 4.14 4.20 +.06 ValeantPharma 84442 20.51 19.72 19.83 -.43 WesternForst 80365 2.59 2.51 2.51 -.04 WheatonPrecio 71034 26.40 25.94 26.16 -.18 WhitecapReso 165107 8.20 7.99 8.03 +.02 YamanaGld 179427 3.63 3.50 3.58 -.05 eCobaltSoluti 109932 1.74 1.61 1.64 -.06 iShrS P500C 87683 30.34 29.43 29.61 -.55 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.30 97.31 +0.08 2.46 2.00 Dec 21 p 98.08 98.09 +0.08 2.49 2.13 Dec 21 p 98.23 98.24 +0.08 2.48 .13 Jan 22 f 99.00 99.01 +0.06 .39 1.50 Jan 22 p 96.11 96.12 +0.08 2.49 1.88 Jan 22 p 97.23 97.24 +0.08 2.50 2.00 Feb 22 p 98.07 98.08 +0.08 2.48 1.75 Feb 22 p 97.07 97.08 +0.08 2.49 1.88 Feb 22 p 97.21 97.22 +0.09 2.50 1.75 Mar 22 p 97.05 97.06 +0.09 2.50 1.88 Mar 22 p 97.19 97.20 +0.09 2.51 .13 Apr 22 f 98.21 98.22 +0.07 .46 1.75 Apr 22 3p 97.01 97.02 +0.08 2.51 1.88 Apr 22 p 97.16 97.17 +0.09 2.52 1.75 May 22 p 97.01 97.02 +0.09 2.50 1.88 May 22 p 97.15 97.16 +0.08 2.51 1.88 May 22 p 96.30 96.31 +0.09 2.52 1.75 Jun 22 p 96.28 96.29 +0.09 2.52 2.13 Jun 22 p 98.12 98.13 +0.09 2.52 .13 Jul 22 f 99.02 99.03 +0.07 .34 1.88 Jul 22 p 97.09 97.10 +0.10 2.54 2.00 Jul 22 p 97.27 97.28 +0.10 2.53 1.63 Aug 22 p 96.08 96.09 +0.09 2.53 7.25 Aug 22 k 119.22 119.23 +0.09 2.48 1.63 Aug 22 p 96.06 96.07 +0.10 2.54 1.88 Aug 22 p 97.07 97.08 +0.09 2.54 1.75 Sep 22 p 96.20 96.21 +0.10 2.55 1.88 Sep 22 p 97.04 97.05 +0.10 2.55 1.75 Oct 22 p 97.04 97.05 +0.10 2.54 2.00 Oct 22 p 97.20 97.21 +0.11 2.55 1.63 Nov 22 p 95.31 96.00 +0.10 2.55 7.63 Nov 22 k 122.10 122.11 +0.10 2.49 2.00 Nov 22 p 97.18 97.19 +0.10 2.55 2.13 Dec 22 p 98.01 98.02 +0.10 2.57 .13 Jan 23 f 98.13 98.14 +0.09 .46 1.75 Jan 23 p 96.10 96.11 +0.11 2.56 2.38 Jan 23 p 99.04 99.05 +0.10 2.56 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.00 -3.6 -1.3 +5.7/A IntrmDvrsMnA m MS 14.12 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.11 -.1 -1.3 .../E LgCpGrA m LG 48.01 -4.4 +.5 +12.3/B LgCpGrAdv LG 52.17 -4.4 +.5 +12.6/A LgCpGrC m LG 36.28 -4.5 +.3 +11.5/B LgCpGrI LG 51.90 -4.4 +.5 +12.6/A LgCpGrK b LG 48.85 -4.5 +.5 +12.2/B LtdDurHiIncAdv HY 10.22 -.2 -.1 +3.7/D MuniBdInfStr1 b MS 10.15 +.1 -.2 +1.8/A MuniBdInfStr2 MS 10.16 +.1 -.2 +2.0/A MuniBdInfStrA m MS 10.19 +.1 -.3 +1.7/A MuniBdInfStrAdv MS 10.19 ... -.2 +1.9/A MuniIncCAA m MF 11.03 +.2 -1.1 +2.0/B MuniIncCAAdv MF 11.03 +.1 -1.0 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.3 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.3 +1.8/C MuniIncIINJA m MJ 9.60 +.1 -1.4 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.2 -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.1 -1.4 +2.1/A MuniIncNYAdv MN 9.79 +.1 -1.4 +2.3/A MuniIncNYC m MN 9.79 +.2 -1.5 +1.4/C MuniIncNtnA m MI 10.10 +.1 -1.5 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.3 +2.6/A MuniIncNtnC m MI 10.09 +.1 -1.6 +1.5/C ReltvValA m LV 5.69 -3.6 -2.4 +9.1/A ReltvValAdv LV 5.74 -3.5 -2.4 +9.4/A ReltvValC m LV 5.68 -3.6 -2.6 +8.3/B SelUSEqAdv LB 16.62 -4.2 -.8 +9.9/B SelUSLSA m LO 12.49 -2.9 -1.0 +4.6/B SelUSLSAdv LO 12.68 -2.8 -.9 +4.9/B SelUSLSC m LO 11.98 -2.8 -1.1 +3.8/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 53.75 -1.3 +4.2 +12.1/A SmCpGrI SG 58.18 -1.3 +4.3 +12.4/A SstnlGlbThtcA m WS 116.56 -2.5 -.7 +10.9/A SstnlGlbThtcAdv WS 123.37 -2.5 -.6 +11.2/A SustIntlThtcA m FG 19.26 -2.4 -1.3 +4.9/E TxMgAlMktIncA m CA 12.28 -1.7 -3.9 +2.3/E TxMgWtAprStrAdv WS 15.98 -3.5 -1.2 +7.2/C TxMgdIntl FB 18.36 -2.4 -.4 +6.7/A AAMInsgtSelIncI d TW 9.96 -.3 -2.2 +2.7/BABAllMktRlRet1 b MA 8.58 -1.4 -3.1 +1.2/E AllMktTRA m MA 14.47 -1.1 -2.4 +3.2/E AllMktTRAdv MA 14.57 -1.0 -2.3 +3.5/E AllMktTRC m MA 14.38 -1.2 -2.6 +2.4/E BdInStrat1 b IP 10.64 +.5 -.5 +2.0/A BdInStrat2 IP 10.63 +.5 -.5 +2.1/A CncntrGrAdv LG 34.33 -2.2 +.8 +9.3/D CnsrvWlthStratA m CA 11.99 -.9 -1.2 +2.7 CorOppsA m LG 19.83 -4.0 -2.1 +9.8/D DiscvGrA m MG 11.39 -.3 +4.9 +11.2/A DiscvGrAdv MG 12.15 -.2 +4.9 +11.4/A DiscvValA m MV 21.86 -2.1 -4.0 +7.5/B DiscvValAdv MV 22.38 -2.1 -3.9 +7.8/B DiscvValC m MV 19.27 -2.1 -4.2 +6.7/C DiscvValI MV 21.71 -2.1 -4.0 +7.8/B DiscvValR b MV 21.23 -2.1 -4.1 +7.1/C DiscvValZ MV 21.69 -2.0 -3.9 +7.9/B DiversMunicipal MS 14.11 ... -1.0 +1.0/A EmMkts EM 33.41 -2.2 +2.7 +8.8/C EqIncA m LV 28.14 -3.9 -2.5 +6.7/D EqIncAdv LV 28.41 -3.9 -2.5 +7.0/C EqIncC m LV 27.77 -4.0 -2.7 +5.9/D GlbBdA m IB 8.32 +.5 -.5 +2.2/C GlbBdAdv IB 8.31 +.5 -.4 +2.5/C GlbBdC m IB 8.34 +.3 -.8 +1.4/E GlbBdI IB 8.31 +.5 -.4 +2.5/C GlbBdR b IB 8.31 +.4 -.6 +1.8/D GlbRkAllcA m TV 15.96 -1.4 -2.8 +2.5/D GlbRlEstInvmA m GR 13.64 +.5 -6.0 +1.6/C GlbRlEstInvmIII GR 10.38 +.6 -5.7 +2.3/B GrA m LG 75.15 -3.4 +2.4 +12.9/A HiIncA m HY 8.60 -.4 -1.0 +5.3/A HiIncAdv HY 8.61 -.4 -.9 +5.5/A HiIncC m HY 8.70 -.5 -1.3 +4.4/B HiIncI HY 8.61 -.4 -1.0 +5.6/A HiIncK b HY 8.60 -.4 -1.0 +5.2/A HiIncR b HY 8.60 -.4 -1.1 +4.9/A HiIncZ HY 8.61 -.4 -.9 +5.6/A IntermBdA m CI 10.91 +.4 -1.2 +1.6/B IntermBdAdv CI 10.91 +.4 -1.2 +1.8/A IntermCAMuniA m SS 14.03 ... -.8 +.9/B IntermNYMuniA m SS 13.76 ... -.9 +1.0/A Intl FB 18.37 -2.4 -.4 +6.8/A IntlValA m FV 14.66 -3.6 -1.3 +5.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, March 28, 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 58

ValA m LV 15.26 -5.0 -5.5 +3.7/E ValAdv LV 15.27 -5.0 -5.4 +3.9/E WlthApprStrA m WS 16.13 -3.5 -1.3 +6.5/C WlthApprStrAdv WS 16.09 -3.5 -1.2 +6.7/CAC AlternativesEqMktNetrlInv NE 11.31 -1.7 +.8 +.2/D MktNetrlValInv NE 10.28 ... -1.8 +1.7/BAIGActvAllcA f MA 17.36 -3.0 -1.6 +5.2/C FlexCrdtA m HY 3.40 -.5 +.3 +3.8/C FocedDivStrB m LV 17.17 -6.0 -7.2 +7.0/C FocedDivStrC m LV 17.16 -6.0 -7.2 +7.0/C IntlDivStrA m FV 9.37 -3.5 -2.0 +1.5/E MltAstAllcA f MA 18.01 -2.9 -1.9 +5.2/C MltAstAllcC m MA 17.97 -2.9 -2.0 +4.5/D SrFltngRtA m BL 8.12 +.2 +1.2 +3.9/B SrFltngRtC m BL 8.11 +.1 +1.0 +3.6/C StrBdA m MU 3.37 -.7 -2.0 +2.4/D StrValA m LV 30.47 -5.0 -3.4 +6.4/D USGvtSecA m GI 8.94 +.6 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.25 -2.8 -.3 +9.5/C RdRcksLtdPrEInv m SW 7.13 -2.9 -.3 +9.2/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.9 -.6AMGCHEqPtnrsBalN b MA 16.89 -2.1 -.6 +6.0/B FQGlbRkBalZ TV 15.25 -1.3 -4.7 +4.2/B FQTxMgdUSEqI LB 29.97 -3.1 -.8 +7.3/D GWKCorBdI CI 9.88 +.4 -2.0 +.8/D GWKMnBdI MI 11.39 +.2 -1.9 +1.6/C GWKMnEnhYiI HM 9.74 +.5 -2.0 +3.6/C GWKSmCpCorI SG 27.95 -1.9 -1.7 +10.0/B MgrsAmIntrGvS GI 10.40 +.4 -1.6 +.5/B MgrsAmShrtDrGvS UB 9.46 +.1 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.73 -2.8 -.6 +4.2/E MgrsBrBlueS LG 49.27 -4.0 +2.9 +10.2/C MgrsBrwineS MG 47.51 -3.8 +1.9 +8.4/C MgrsCaEmergCoI SG 57.85 +.5 -.9 +15.1/A MgrsCaMidCpN b MG 30.27 -2.2 +.1 +7.9/C MgrsCeRlEsttS SR 9.35 +1.2 -9.9 +.7/B MgrsDblCrPlsBdI CI 10.46 ... -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.47 ... -1.3 +2.0 MgrsEmergOppsS SG 46.50 -.1 +1.3 +9.7/B MgrsFrpntMdCpI MV 41.49 -5.8 -5.3 +5.4/D MgrsFrpntMdCpN b MV 40.42 -5.8 -5.3 +5.1/D MgrsLmsSylsBdS CI 26.48 -.3 -1.3 +2.6 MgrsMntCldGrI LG 19.60 -4.7 -.6 +7.4/E MgrsMntCldGrN b LG 19.52 -4.6 -.6 +7.2/E MgrsSkylnSpcEqS d SB 42.83 -2.4 -2.6 +5.7/D MgrsSpecialEqS SG 121.89 -.6 +2.0 +9.0/C RRDivAllCpVlI LV 11.84 -4.1 -5.2 +5.9/D RRDivAllCpVlN b LV 11.85 -4.1 -5.3 +5.7/E RRSmCpValI SB 13.01 -.3 -1.5 +10.8/A SthrnSnSmCpN m SB 24.07 -2.2 -7.6 +1.5/E SystMidCpValI MV 14.89 -3.7 -4.9 +6.6/C TmsSqMidCpGrI MG 19.23 -.9 +1.9 +8.5/C TmsSqMidCpGrS MG 18.74 -1.0 +1.8 +8.3/C TmsSqSmCpGrI SG 17.76 -.6 +2.5 +8.6/C TmsSqSmCpGrS SG 17.31 -.6 +2.4 +8.3/C TrilogyEMktsEqZ d EM 10.29 -3.4 +.1 +10.2/B YackFocI d LB 20.69 -2.4 -1.9 +8.9/C YackFocN d LB 20.72 -2.4 -1.9 +8.7/C YacktmanI d LB 22.40 -2.9 -2.0 +8.0/DAQRDiversArbtrgI NE 9.21 +.9 +1.0 +3.0 DiversArbtrgN b NE 9.21 +.9 +1.0 +2.8 IntlEqI FB 10.92 -3.7 -.4 +7.2 IntlMomStyleI FG 15.86 -3.2 +1.0 +5.1 LgCpMomStyleI LG 22.44 -2.6 +4.1 +10.8 LgCpMomStyleN b LG 22.44 -2.7 +4.0 +10.5 MgdFtsStratI FF 9.11 -.7 -1.3 -5.0 MgdFtsStratN b FF 8.98 -.7 -1.3 -5.3 MltStratAltI AM 8.76 -1.7 -3.2 +2.3 MltStratAltN b AM 8.71 -1.7 -3.2 +2.0 RkBalCmdtsStrI BB 6.81 -3.3 -1.3 +2.8 RkParityI TV 9.62 -1.2 -2.0 +3.3 RkParityIIMVI TV 9.02 -1.6 -2.6 +1.9 SmCpMomStyleI SG 24.23 -.5 +3.2 +8.6ATDiscpEqInstl LB 18.98 -5.0 -1.0 +9.7/BAberdeenGlbHiIncA b HY 9.04 -.4 -.6 +2.1/E GlbHiIncI HY 8.46 -.5 -.6 +2.3/E IntlSmCpA m FR 31.55 -2.3 +.2 +10.1/C SelIntlEqA b FB 26.69 -2.6 -2.7 +4.4/D TotalRetBdA b CI 12.93 +.4 -1.5 +1.4/B TotalRetBdI CI 12.74 +.4 -1.4 +1.6/BAbsolute StrategiesInstl AM 8.39 +2.1 +1.5 -1.9/EAcadianEmMktsInv d EM 22.63 -3.5 +1.1 +9.3/CAccessCptCmntyInvmIns GI 8.76 +.6 -1.5 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.51 -3.2 -.4 +7.4/CAdvisory ResearchMLPEngyIncA m LP 7.82 -6.2 -9.7 -9.8/B MLPEngyIncC m LP 7.84 -6.2 -9.8 -10.5/C MLPEngyIncI d LP 7.68 -6.2 -9.7 -9.6/B MLPEngyInfrasI d LP 7.48 -6.3 -9.8 -10.8/CAegisVal SV 19.87 +.8 +1.1 +17.4/AAkreFocInstl d LG 33.96 -1.3 +2.8 +13.5/A FocRetail m LG 33.30 -1.3 +2.7 +13.2/AAl FrankInv m LV 24.02 -3.9 -3.1 +7.4/CAlgerCptlApprecA m LG 25.19 -4.4 +2.1 +10.7/C CptlApprecC m LG 19.97 -4.5 +1.9 +9.8/D CptlApprecI2 LG 84.54 -4.4 +2.3 +10.8/C CptlApprecInsI LG 33.18 -4.4 +2.3 +10.8/C GrIncA m LB 39.07 -5.4 -3.4 +8.8/C IntlGrA m FG 16.74 -3.0 -1.8 +3.7/E LgCpGrI2 LG 63.78 -3.1 +3.5 +8.3/E MidCpGrA m MG 13.84 -1.1 +1.2 +6.7/D MidCpGrI2 MG 25.27 -1.1 +1.1 +6.8/D MidCpGrInstlI MG 29.64 -1.1 +1.1 +6.9/D SmCpGrA m SG 8.71 +.5 +3.3 +8.3/C SmCpGrI2 SG 24.93 +.5 +3.2 +8.7/C SmCpGrInstlI SG 20.84 +.3 +2.9 +8.7/C SpectraA m LG 21.05 -4.2 +2.3 +10.7/CAllianzGIFocedGrA m LG 53.72 -4.7 +1.6 +12.3/B FocedGrC m LG 37.33 -4.8 +1.5 +11.4/B GlbSmCpA m SW 50.02 -2.0 -.1 +7.0/D HlthSciA m SH 31.70 -5.4 -.2 +2.2/C NFJDivValA m LV 14.70 -4.4 -2.4 +6.9/D NFJDivValC m LV 14.85 -4.5 -2.6 +6.0/D NFJDivValInstl LV 14.81 -4.3 -2.3 +7.2/C NFJIntlValA m FV 19.34 -3.2 -2.0 -1.3/E NFJLgCapValA m LV 25.93 -4.5 -3.1 +8.5/B NFJMidCapValA m MV 30.08 -3.5 -4.0 +10.8/A NFJMidCapValC m MV 24.69 -3.5 -4.1 +10.0/A NFJMidCapValIns MV 32.15 -3.4 -3.9 +11.2/A NFJSmCpValA m SV 20.78 -3.0 -4.1 +5.4/D NFJSmCpValAdmin b SV 20.71 -3.0 -4.1 +5.5/D NFJSmCpValC m SV 18.50 -3.1 -4.3 +4.6/E NFJSmCpValInstl SV 23.27 -3.0 -4.0 +5.7/D TechA m ST 67.07 -2.0 +9.5 +20.0/B TechC m ST 51.92 -2.1 +9.3 +19.1/C TechInstl ST 75.24 -2.0 +9.6 +20.4/BAlpineIntlRlEsttEqIns d GR 23.78 -1.7 -2.2 +5.2/A RltyIncandGrIns d SR 20.57 +1.6 -9.8 +1.3/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.04 -3.6 -2.7 +6.8/CAmanaMutGrInv b LG 34.96 -3.2 ... +11.0/C MutIncInv b LB 48.96 -4.4 -4.3 +7.5/DAmerican BeaconBrdGwyLgCpVlIns LV 27.90 -3.4 -2.3 +8.7/B BrdgwyLgCpGrIns LG 31.20 -3.1 +4.4 +11.3/B IntlEqInstl FV 20.28 -2.6 -2.9 +4.0/C IntlEqInv FV 20.11 -2.6 -2.9 +3.6/C LgCpValAdv b LV 25.64 -4.9 -4.1 +6.4/D LgCpValInstl LV 27.98 -4.8 -4.0 +6.9/C LgCpValInv LV 25.99 -4.8 -4.1 +6.6/D MidCpValInv MV 16.68 -3.8 -5.1 +7.1/C SmCpValAdv b SV 25.16 -2.3 -3.5 +6.9/C SmCpValInstl SV 26.48 -2.2 -3.4 +7.5/B SmCpValInv SV 25.49 -2.3 -3.5 +7.1/C StphnsSmCpGrInv SG 18.85 +.9 +6.1 +8.5/CAmerican CenturyAdpteAllCpInv MB 20.55 -1.5 -1.2 +7.5/B AdpteEqInv LB 11.46 -3.9 -2.6 +8.5/C AllCpGrInv LG 33.10 -4.8 +.2 +9.5/D BalI MA 18.58 -2.8 -1.0 +5.7/B BalInv MA 18.57 -2.8 -1.1 +5.5/C CAHYMuniI MC 10.48 +.5 -.9 +3.9/A CAHYMuniInv MC 10.48 +.4 -1.1 +3.7/A CAInTFBdBdI MF 11.68 +.1 -1.2 +1.8/C CAInTFBdBdInv MF 11.68 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.14 -6.0 -1.4 +7.7/D CorPlusInv CI 10.57 +.1 -1.6 +1.6/B CptlValInv LV 8.37 -4.8 -4.5 +6.0/D DiscpGrInv LG 22.80 -5.1 -.1 +9.9/D DiversBdA m CI 10.52 +.4 -1.9 +.7/D DiversBdI CI 10.52 +.4 -1.7 +1.1/C DiversBdInv CI 10.52 +.4 -1.8 +.9/D EmMktsA m EM 12.03 -1.9 +1.8 +12.3/A EmMktsI EM 12.77 -1.9 +1.8 +12.8/A EmMktsInv EM 12.46 -1.9 +1.8 +12.6/A EqGrA m LB 32.12 -4.8 -.6 +8.5/C EqGrI LB 32.19 -4.7 -.5 +9.0/C EqGrInv LB 32.16 -4.8 -.6 +8.7/C EqIncA m LV 8.51 -3.1 -4.2 +9.2/A EqIncC m LV 8.51 -3.2 -4.4 +8.4/B EqIncI LV 8.52 -3.0 -4.1 +9.7/A EqIncInv LV 8.51 -3.1 -4.2 +9.5/A EqIncR b LV 8.48 -3.2 -4.3 +8.9/A EqIncR6 LV 8.52 -3.1 -4.2 +9.8/A GlbGoldInv SP 8.50 +2.9 -2.9 +7.9/A GlbGrInv WS 12.27 -2.9 +.7 +7.6/B GlbRlEsttInv GR 11.41 +.4 -4.0 +1.5/C GovtBdA m GI 10.73 +.5 -1.4 +.1/D GovtBdInv GI 10.74 +.6 -1.3 +.4/B GovtBdR5 GI 10.73 +.6 -1.3 +.6/B GrA m LG 32.31 -4.7 +1.5 +11.5/B GrI LG 33.91 -4.7 +1.6 +12.0/B GrInv LG 33.33 -4.7 +1.6 +11.8/B GrR b LG 31.60 -4.7 +1.4 +11.2/B GrR6 LG 33.89 -4.6 +1.6 +12.2/B HYInv HY 5.57 -.8 -1.4 +3.4/D HYMuniI HM 9.58 +.5 -.4 +4.3/B HYMuniInv HM 9.58 +.5 -.4 +4.1/B HeritageA m MG 21.15 -1.5 +1.6 +6.5/D HeritageC m MG 17.04 -1.5 +1.5 +5.7/E HeritageI MG 24.28 -1.5 +1.7 +6.9/D HeritageInv MG 22.86 -1.5 +1.7 +6.7/D IncandGrA m LV 38.37 -4.7 -1.9 +8.4/B IncandGrI LV 38.47 -4.6 -1.9 +8.8/A IncandGrInv LV 38.42 -4.7 -1.9 +8.6/B InAdjBdA m IP 11.48 +.7 -1.2 +.8/C InAdjBdInv IP 11.51 +.8 -1.2 +1.0/C InAdjBdR5 IP 11.51 +.9 -1.0 +1.2/B IntTrmTxFrBdI MI 11.16 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.1 +1.6/C IntlBdInv IB 13.70 +1.9 +3.9 +3.7/A IntlDiscvInv FR 17.13 -2.0 +.7 +10.3/C IntlGrA m FG 13.54 -1.9 +1.6 +6.0/D IntlGrI FG 13.33 -1.9 +1.7 +6.5/C IntlGrInv FG 13.42 -1.9 +1.6 +6.3/C IntlOppsInv FR 11.40 -.7 +2.3 +13.4/A InvGinnieMaeInv GI 10.23 +.5 -1.3 +.3/C InvGinnieMaeR5 GI 10.23 +.5 -1.3 +.5/B InvOC2020A m TE 12.40 -1.4 -.9 +4.0/D InvOC2020I TE 12.41 -1.4 -.8 +4.5/C InvOC2020Inv TE 12.41 -1.4 -.9 +4.3/D InvOC2020R b TE 12.39 -1.5 -1.0 +3.7/D InvOC2025A m TG 14.72 -1.6 -.9 +4.4/E InvOC2025I TG 14.73 -1.6 -.8 +4.9/D InvOC2025Inv TG 14.72 -1.7 -.9 +4.7/D InvOC2025R b TG 14.71 -1.6 -.9 +4.2/E InvOC2030A m TH 12.85 -1.8 -.9 +4.8/E InvOC2030I TH 12.87 -1.8 -.8 +5.3/D InvOC2030Inv TH 12.87 -1.8 -.9 +5.1/D InvOC2030R b TH 12.85 -1.8 -1.0 +4.5/E InvOC2035A m TI 16.06 -2.1 -.9 +5.2/E InvOC2035I TI 16.09 -2.1 -.8 +5.7/E InvOC2035Inv TI 16.07 -2.1 -.9 +5.4/E InvOC2035R b TI 16.06 -2.1 -1.0 +4.9/E InvOC2040A m TJ 13.56 -2.3 -.9 +5.6/E InvOC2040I TJ 13.57 -2.3 -.8 +6.1/D InvOC2040Inv TJ 13.57 -2.3 -.8 +5.9/D InvOC2040R b TJ 13.55 -2.4 -1.0 +5.4/E InvOC2045A m TK 17.03 -2.6 -.9 +6.1/E InvOC2045I TK 17.06 -2.6 -.8 +6.6/D InvOC2045Inv TK 17.04 -2.6 -.8 +6.4/E InvOC2045R b TK 17.03 -2.6 -.9 +5.9/E InvOC2050A m TN 13.89 -2.8 -.9 +6.4/D InvOC2050I TN 13.92 -2.7 -.8 +6.9/C InvOC2050Inv TN 13.90 -2.7 -.9 +6.7/D InvOC2050R b TN 13.89 -2.8 -.9 +6.2/E InvOC2055A m TL 14.88 -2.9 -.9 +6.6/E InvOC2055Inv TL 14.90 -2.9 -.8 +6.9/D InvOC:AgrInv AL 16.82 -2.6 -.5 +6.7/B InvOC:CnsrvInv x CA 13.64 -1.4 -.7 +4.3/B InvOCInRetA x RI 13.16 -1.4 -1.0 +3.8/A InvOCInRetI x RI 13.16 -1.4 -.8 +4.3/A InvOCInRetInv x RI 13.16 -1.4 -.8 +4.1/A InvOCInRetR x RI 13.15 -1.4 -1.0 +3.5/B InvOCModInv x MA 15.68 -2.1 -.7 +5.6/B InvOCVryAgrInv XM 18.21 -3.3 -.4 +7.9/B InvOCVryCsrvInv x XY 11.93 -.5 -.8 +3.1/B LgCoValInv LV 9.73 -4.5 -4.3 +5.7/E MidCpValA m MV 16.89 -3.2 -3.3 +8.7/A MidCpValC m MV 16.72 -3.2 -3.5 +7.9/B MidCpValI MV 16.93 -3.1 -3.2 +9.2/A MidCpValInv MV 16.92 -3.1 -3.3 +8.9/A MidCpValR b MV 16.85 -3.1 -3.3 +8.4/A MidCpValR6 MV 16.93 -3.1 -3.2 +9.3/A NTCoreEqPlusG LB 16.42 -5.8 -1.1 +8.1/D NTDiversBdG CI 10.50 +.4 -1.7 +1.2/C NTEmMktsG EM 13.60 -2.1 +2.0 +13.3/A NTEqGrG LB 13.52 -4.7 -.4 +8.9/C NTGrG LG 17.61 -4.6 +1.8 +12.0/B NTHeritageG MG 14.24 -1.4 +1.9 +7.1/D NTIntlGrG FG 12.45 -1.6 +2.3 +6.7/C NTLgCoValG LV 11.03 -4.4 -4.2 +5.6/E NTMidCpValG MV 13.11 -3.0 -3.0 +9.4/A NTSmCoG SB 9.53 -1.9 -1.0 +5.9/D RlEsttA m SR 25.53 +1.3 -8.8 -.4/D RlEsttI SR 25.63 +1.4 -8.7 .../C RlEsttInv SR 25.56 +1.4 -8.8 -.2/C SelI LG 71.06 -4.7 -.2 +11.8/B SelInv LG 69.93 -4.7 -.2 +11.5/B ShrtDurInv CS 10.14 ... +.1 +1.2/B ShrtTrmGovtInv GS 9.45 +.1 -.2 +.1/C ShtDrInfPrBdInv IP 10.16 +.5 +.2 +1.0/C ShtDrInfPrBdR5 IP 10.24 +.5 +.3 +1.2/B SmCoInv SB 15.20 -1.9 -1.2 +5.4/D SmCpGrA m SG 17.11 -.5 +2.8 +8.9/C SmCpGrI SG 18.05 -.4 +2.9 +9.4/B SmCpGrInv SG 17.66 -.5 +2.8 +9.2/C SmCpValA m SV 8.40 -2.7 -2.8 +8.3/B SmCpValI SV 8.57 -2.7 -2.7 +8.8/A SmCpValInv SV 8.49 -2.6 -2.7 +8.6/B StrAlAgrsA m AL 8.33 -2.6 -.6 +6.4/C StrAlAgrsC m AL 8.14 -2.6 -.7 +5.6/D StrAlAgrsI AL 8.21 -2.6 -.5 +6.9/B StrAlAgrsInv AL 8.26 -2.6 -.6 +6.6/B StrAlCnsrvA m CA 5.73 -1.2 -.7 +3.8/C StrAlCnsrvInv CA 5.73 -1.3 -.8 +4.0/C StrAlModA m MA 6.80 -2.2 -.7 +5.2/C StrAlModC m MA 6.73 -2.0 -.9 +4.5/D StrAlModI MA 6.83 -2.0 -.6 +5.7/B StrAlModInv MA 6.83 -2.0 -.6 +5.5/C SustEqA m LB 27.41 -4.9 -1.0 +9.7/B SustEqInv LB 27.46 -4.9 -1.0 +10.0/B UltraA m LG 42.50 -4.7 +2.1 +12.6/A UltraI LG 45.83 -4.7 +2.2 +13.1/A UltraInv LG 44.36 -4.7 +2.2 +12.9/A UtlsInv SU 16.28 +.9 -4.5 +5.8/C ValA m LV 8.55 -4.3 -4.0 +6.4/D ValI LV 8.57 -4.3 -3.9 +6.9/D ValInv LV 8.56 -4.3 -3.8 +6.7/D ValR b LV 8.56 -4.3 -3.9 +6.1/D ZeroCoup2020Inv GI 103.07 +.1 -.6 +.6/B ZeroCoup2025Inv GL 97.21 +1.2 -2.1 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.74 -1.6 -1.6 +4.3/B 2015TgtDtRtrA m TD 11.41 -1.7 -1.6 +4.6/B 2020TgtDtRtrA m TE 12.41 -1.8 -1.2 +5.2/A 2025TgtDtRtrA m TG 13.32 -2.1 -.9 +6.2/A 2030TgtDtRtrA m TH 14.31 -2.6 -.8 +7.3/A 2035TgtDtRtrA m TI 14.76 -3.0 -.5 +8.3/A 2040TgtDtRtrA m TJ 15.14 -3.1 -.4 +8.6/A 2045TgtDtRtrA m TK 15.38 -3.1 -.3 +8.8/A 2050TgtDtRtrA m TN 15.06 -3.2 -.3 +8.9/A AMCpA m LG 32.34 -3.1 +2.7 +10.4/C AmrcnBalA m MA 26.55 -2.4 -1.9 +7.6/A AmrcnHiIncA m HY 10.19 -.5 -.4 +3.8/C AmrcnMutA m LV 39.32 -4.5 -3.2 +8.2/B BdfAmrcA m CI 12.62 +.5 -1.6 +1.0/D CptWldGrIncA m WS 50.63 -3.8 -.6 +7.8/B CptlIncBldrA m IH 59.98 -3.0 -3.7 +4.1/C CptlWldBdA m IB 20.32 +1.3 +2.2 +2.5/C EuroPacGrA m FG 56.20 -2.9 ... +7.1/B FdmtlInvsA m LB 61.18 -4.2 -1.4 +11.8/A GlbBalA m IH 32.20 -1.9 -.5 +4.9/B GrfAmrcA m LG 50.74 -3.6 +2.4 +12.6/A HiIncMuniBdA m HM 15.70 +.5 -.8 +4.0/B IncAmrcA m AL 22.56 -2.5 -2.8 +6.0/D IntlGrIncA m FB 34.82 -2.6 -.1 +4.9/C IntrmBdfAmrA m CS 13.17 +.2 -.8 +.4/D InvCAmrcA m LB 39.33 -5.4 -2.3 +9.6/B LtdTrmTEBdA m MS 15.50 ... -.5 +.9/B MortgA m GI 9.87 +.5 -1.3 +.9/A NewWldA m EM 67.33 -2.3 +.6 +8.3/D NwPrspctvA m WS 43.78 -3.4 +1.4 +10.2/A STBdAmrcA m CS 9.83 +.2 -.4 +.5/D ShrtTrmTEBdA m MS 10.02 -.1 -.2 +.5/D SmCpWldA m SW 56.23 -1.4 +.8 +9.8/B TheNewEcoA m LG 46.63 -2.7 +4.5 +13.0/A TxExBdA m MI 12.79 +.2 -1.3 +2.2/A TxExofCAA m MF 17.41 +.3 -1.2 +2.2/A TxExofNewYorkA m MY 10.61 +.3 -1.3 +1.8/D USGovtSecA m GI 13.43 +.7 -1.3 +.4/C WAMtInvsA m LV 44.35 -4.5 -2.4 +9.9/AAmerican IndependancKansasTxExBdIns SI 10.70 +.2 -.8 +1.4/B USInProtInstl IP 10.52 +.9 -1.1 +1.0/CAncoraThlnSmlMdI d SB 15.48 -2.3 -.5 +7.2/CAngel OakMltStratIncAs m MU 11.20 +.3 +.4 +3.2/B MltStratIncIns MU 11.17 +.3 +.4 +3.5/BAquilaCHTFKTA m SI 10.47 +.1 -1.1 +1.4/B HawaiianTxFrA m SI 11.13 ... -.9 +.9/D NATFIncA m SI 10.55 +.3 -1.3 +1.8/A TxFrForUtahA m SI 10.17 +.1 -1.3 +1.6/A TxFrofArizonaA m SI 10.46 +.2 -1.2 +1.5/B TxFrofColoradoA m SI 10.30 ... -1.3 +1.1/D TxFrofOregonA m SI 10.80 ... -1.3 +.9/DArbitrageInstl NE 13.15 NA NA NA R b NE 12.77 NA NA NAArielApprecInv b MV 47.36 -4.4 -1.1 +5.2/D Inv b MV 70.15 -3.9 +.2 +7.0/CAristotleSaulGlbOppsI d IH 13.07 -1.7 -1.7 +7.5/AArtisanGlbOppsInstl WS 26.61 -3.0 +2.4 +13.3/A GlbOppsInv WS 26.33 -3.0 +2.4 +13.1/A GlbValueInv WS 17.66 -4.6 -2.8 +8.0/B IntlInstl FG 33.46 -2.6 -.1 +3.1/E IntlInv FG 33.28 -2.6 -.2 +2.9/E IntlSmCpInv FR 23.31 +.2 +1.0 +7.9/E IntlValueInstl FB 37.31 -3.5 -3.7 +6.2/A IntlValueInv FB 37.18 -3.5 -3.7 +6.0/B MidCpInstl MG 42.94 -1.9 +3.5 +7.2/D MidCpInv MG 39.41 -1.9 +3.4 +6.9/D MidCpValueInv MV 21.90 -2.9 -3.7 +5.7/D SmCpInvs SG 32.65 +1.4 +6.9 +12.2/A ValInstl LV 13.67 -5.4 -5.9 +8.2/B ValInv LV 13.70 -5.4 -5.9 +8.0/BAshmoreEmMktsLcCyBdIns XP 8.21 +.2 +5.7 +6.0 EmMktsTtlRetIns EB 8.27 -.3 +.8 +8.3AuxierFocInv d LV 21.48 -5.0 -3.8 +6.0/DAve MariaMariaWldEq WS 14.52 -4.8 -3.7 +4.9/E Value MB 21.10 -2.7 +1.1 +4.8/DBBHCorelN d LB 19.80 -6.6 -5.1 +6.7/E LtdDurN UB 10.18 +.1 +.3 +1.7/ABMODivIncI LV 13.90 -4.0 -2.4 +10.2/A IntermTxFrI MI 11.13 +.1 -.8 +2.1/B IntermTxFrY MI 11.13 +.1 -.9 +1.9/B LgCpGrI LG 18.12 -4.6 +.2 +12.7/A LgCpGrY LG 17.96 -4.6 +.1 +12.4/B LgCpValI LV 15.47 -4.0 -4.1 +7.6/C LowVolEqI LV 14.32 -2.6 -2.6 +6.4/D MidCpGrI MG 16.61 -1.5 +3.1 +6.6/D MidCpValI MV 11.91 -2.1 -4.3 +6.2/C ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3/B ShrtTxFrI MS 10.13 ... +.1 +1.1/A SmCpGrI SG 18.68 -1.4 +.2 +3.5/E StratIncY MU 9.24 -.4 -1.1 +2.5/D TCHCorPlusBdI CI 11.48 +.2 -1.5 +2.2/A TCHCorPlusBdY CI 11.49 +.2 -1.5 +1.9/A TCHCorpIncI TW 12.86 -.1 -1.8 +3.6/A TCHCorpIncY TW 12.88 -.1 -1.7 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.47 -2.3 -1.0 +5.8/B BdM CI 12.43 +.4 -1.8 +1.3/C EmMktsM EM 12.15 -3.6 +1.4 +10.7/B IncStkM LV 9.01 -4.8 -3.4 +8.6/B IntermBdM CS 12.31 +.1 -.9 +.9/C IntlApprecM FB 14.07 -3.3 -2.5 +4.0/D IntlM FV 13.56 -3.1 -2.0 +5.4/B LgCpStkM LB 5.96 -4.5 -1.3 +8.8/C MAIntrmMnBdM MT 12.40 +.3 -1.2 +1.4/C MdCpMltStratM MG 17.43 -2.2 +.6 +8.2/C NYIntrmTEBdM MN 10.88 +.1 -1.3 +1.5/B NtnIntrmMnBdM MI 13.26 +.1 -1.3 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.90 +.2 -1.1 +1.4/E STUSGovtSecM GS 11.55 +.2 -.3 +.1/C SmCpMltStratM SG 19.95 -1.9 -.5 +9.6/BBairdAggrgateBdInstl CI 10.61 +.4 -1.8 +1.6/B CorPlusBdInstl CI 10.96 +.3 -1.7 +2.0/A IntermBdInstl CI 10.83 +.3 -1.1 +1.3/B QlInTrmMnBdIns MI 11.35 ... -.9 +1.1/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 73.23 ... +3.9 +11.0/A AsstRetail b MG 70.78 ... +3.8 +10.7/A DiscvInstl SG 18.12 NA NA NA DiscvRetail b SG 17.95 NA NA NA EmMktsInstl EM 15.38 NA NA NA EmMktsRetail b EM 15.33 NA NA NA FifthAvenuGrIns LG 27.79 -2.3 +7.3 +14.6/A FifthAvenuGrRtl b LG 27.30 -2.3 +7.2 +14.3/A FocedGrInstl MG 15.97 -2.3 +2.0 +7.6/D GrInstl MG 70.97 +.2 +2.0 +8.5/C GrRetail b MG 69.01 +.2 +2.0 +8.2/C IntlGrInstl FG 24.64 -2.0 +1.9 +12.1/A IntlGrRetail b FG 24.33 -2.0 +1.8 +11.8/A OppInstl MG 19.22 -1.1 +9.2 +12.8/A OppRetail b MG 18.56 -1.1 +9.2 +12.5/A PtnrsInstl MG 51.63 -2.5 +3.8 +11.1/A PtnrsRetail b MG 50.57 -2.5 +3.7 +10.8/A RlEsttInstl SR 28.17 -.6 -6.1 +3.7/A RlEsttRetail b SR 27.76 -.6 -6.2 +3.5/A SmCpInstl SG 30.08 -.4 +2.5 +9.3/C SmCpRetail b SG 29.02 -.4 +2.4 +9.0/CBarrett AssociatesBarrettOpp LV 28.98 -5.0 -3.3 +10.4/ABeckerValEqRetail d LV 18.88 -4.1 -3.1 +7.1/CBerkshireFoc d ST 24.10 -3.6 +12.2 +20.1/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.1/A IntermDur CI 12.94 +.4 -1.5 +1.7/B IntermDurInstl CI 14.75 +.5 -1.5 +1.8/A NewYorkMuni SS 13.76 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.22 -1.2 -4.5 +3.8/E Inc d XY 13.40 -.6 -.1 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.4 +1.3/BBlackRock4060TrgtAlInvC m CA 11.59 -1.7 -1.2 +3.2 AdUSTtlMInvA m SB 30.89 -3.9 -1.5 +6.8/C AdUSTtlMInvIns SB 31.99 -3.9 -1.4 +7.0/C AdUSTtlMInvInvC m SB 22.14 -3.9 -1.7 +5.9/D AdvtgGlbInstl WS 21.55 -3.3 +.6 +7.6 AdvtgGlbInvA m WS 20.50 -3.3 +.5 +7.2 AdvtgGlbInvC m WS 16.85 -3.4 +.4 +6.4 AdvtgIntlIns FB 16.97 -2.9 -2.0 +6.4/A AdvtgIntlInvA m FB 16.80 -2.9 -2.0 +6.1/B AdvtgLCCorIns LB 16.37 -4.1 -.1 +10.6/A AdvtgLCCorInvA m LB 15.79 -4.2 -.1 +10.3/A AdvtgLCCorInvC m LB 13.60 -4.2 -.3 +9.5/B AdvtgLCValIns LV 28.56 -3.5 -2.4 +9.3/A AdvtgLCValInvA m LV 28.01 -3.5 -2.5 +8.9/A AdvtgLCValInvC m LV 26.07 -3.6 -2.7 +8.1/B AdvtgLgCpGrIns LG 15.51 -4.6 +2.0 +11.8/B AdvtgLgCpGrInvA m LG 14.86 -4.6 +2.0 +11.5/B AdvtgSmCpGrIns SG 19.97 -1.1 +1.9 +7.0/D AdvtgSmCpGrInvA m SG 15.43 -1.2 +1.8 +6.7/D AsaDrgnIns DP 17.15 -2.9 +1.6 +6.8 AsaDrgnInvA m DP 16.93 -2.9 +1.5 +6.6 BalCptlInstl MA 22.80 -2.5 +.4 +7.8 BalCptlInvA m MA 22.72 -2.5 +.4 +7.5 BalCptlInvC m MA 19.83 -2.6 +.3 +6.6 BasValInstl LV 25.42 -4.8 -3.2 +4.9/E BasValInvA m LV 25.12 -4.8 -3.2 +4.6/E BasValInvC m LV 22.23 -4.8 -3.4 +3.8/E CAMuniOppsInstl MF 12.66 +.1 -.2 +3.6/A CAMuniOppsInvA m MF 12.65 +.1 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.1 -.2 +3.5/A CorBdInstl CI 9.37 +.3 -1.7 +.9/D CorBdInvA m CI 9.38 +.2 -1.8 +.6/E CorBdInvC m CI 9.34 +.1 -2.0 -.1/E CorBdK CI 9.40 +.3 -1.7 +1.0/D CorBdSvc b CI 9.37 +.3 -1.8 +.6/E CptlApprecInstl LG 29.29 -3.4 +5.1 +12.9/A CptlApprecInvA m LG 27.18 -3.4 +5.1 +12.6/A CptlApprecInvC m LG 20.34 -3.5 +4.8 +11.7/B CptlApprecK LG 29.44 -3.4 +5.1 +13.0/A CptlApprecR b LG 22.65 -3.4 +5.0 +12.3/B CrdtStrIncIns MU 10.18 -.4 -.3 +4.0/A CrdtStrIncInvA m MU 10.18 -.5 -.2 +3.8/B EmMktsInstl EM 24.11 -2.5 +4.1 +9.8 EmMktsInvA m EM 23.25 -2.6 +4.0 +9.3 EngyResInvA m EE 16.62 +.2 -10.2 -10.1/E EqDivInstl LV 21.95 -4.9 -2.6 +10.3 EqDivInvA m LV 21.88 -4.9 -2.6 +10.0 EqDivInvC m LV 21.08 -5.0 -2.8 +9.3 EqDivR b LV 22.03 -4.9 -2.7 +9.7 EuroInstl ES 15.26 -3.5 -1.1 +1.8 EuroInvA m ES 14.97 -3.5 -1.1 +1.6 Exch LB 1027.40 -4.7 -2.2 +8.6/C FltngRtIncInstl BL 10.20 +.2 +1.1 +3.9/B FltngRtIncInvA m BL 10.20 +.2 +1.1 +3.5/C FltngRtIncInvC m BL 10.20 +.2 +1.0 +2.8/E FocGrInvA m LG 3.99 -3.6 +5.3 +13.1/A GNMAInstl GI 9.25 +.5 -1.5 +.6/A GNMAInvA m GI 9.29 +.4 -1.6 +.3/C GNMAInvC m GI 9.25 +.4 -1.8 -.4/E GlbAllcIncInstl IH 19.63 -1.9 -.9 +4.1/C GlbAllcIncInvA m IH 19.51 -1.9 -1.0 +3.9/C GlbAllcIncInvC m IH 17.58 -2.0 -1.1 +3.1/D GlbAllcIncR b IH 18.57 -1.9 -1.0 +3.5/D GlbLSCrdtInstl XS 10.40 -.5 +.5 +1.6/C GlbLSCrdtInvA m XS 10.38 -.5 +.4 +1.4/D GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.7/D HYBdInstl HY 7.65 -.5 -.6 +4.9/A HYBdInvA m HY 7.64 -.7 -.9 +4.6/B HYBdInvC m HY 7.66 -.6 -.9 +3.8/C HYBdK HY 7.65 -.6 -.6 +5.0/A HYBdSvc b HY 7.65 -.5 -.7 +4.6/B HYMuniInstl HM 9.55 +.5 -.1 +4.5/A HighEqIncIns LV 26.70 -2.9 -3.2 +4.7/E HighEqIncInvA m LV 22.95 -3.0 -3.2 +4.4/E HighEqIncInvC m LV 15.61 -3.0 -3.4 +3.6/E HthSciOpIns SH 55.80 -4.1 -.6 +5.6/A HthSciOpInvA m SH 53.26 -4.1 -.7 +5.3/A HthSciOpInvC m SH 46.88 -4.2 -.9 +4.5/B InProtBdInstl IP 10.59 +1.0 -.8 +.8/C InProtBdInvA m IP 10.34 +.9 -.9 +.5/D InProtBdInvC m IP 10.00 +.9 -1.0 -.2/E IntlDivIns FB 29.13 -3.9 -6.4 +1.1/E IntlDivInvA m FB 27.26 -3.9 -6.5 +.8/E IntlInstl FB 16.97 -4.9 -4.4 +6.6/A IntlInvA m FB 16.60 -4.9 -4.5 +6.1/A IntlInvC m FB 15.48 -5.0 -4.7 +5.1/C LCFocGrIns LG 13.86 -3.6 +5.7 +14.5/A LCFocGrInvA m LG 12.95 -3.6 +5.6 +14.2/A LCFocGrInvC m LG 10.24 -3.7 +5.4 +13.2/A LPDyn2020Instl TE 15.88 -1.7 -.8 +4.9 LPDyn2020InvA m TE 14.63 -1.7 -.8 +4.6 LPDyn2030Instl TH 14.18 -2.5 -.6 +6.4 LPDyn2030InvA m TH 13.63 -2.5 -.7 +6.1 LPDyn2040Instl TJ 17.91 -3.0 -.7 +7.5 LPDyn2040InvA m TJ 16.39 -3.0 -.8 +7.2 LatinAmerInstl LS 53.58 -3.1 +9.4 +10.5 LatinAmerInvA m LS 52.92 -3.1 +9.3 +10.2 LngHrznEqInvA m WS 12.83 -3.9 -.5 +3.7 LowDurBdInstl CS 9.52 +.1 -.1 +1.3/B LowDurBdInvA m CS 9.51 -.1 -.3 +1.0/C LowDurBdInvC m CS 9.51 ... -.5 +.2/E LowDurBdK CS 9.51 +.1 -.2 +1.3/B ManagedIncK XY 9.35 NA NA NA/D MidCapDivIns MV 17.98 -2.7 -.9 +7.0 MidCapDivInvA m MV 17.15 -2.7 -.9 +6.7 MidCpGrEqInstl MG 23.82 +.3 +5.7 +12.3/A MidCpGrEqInvA m MG 20.73 +.2 +5.6 +11.9/A MidCpGrEqInvC m MG 16.36 +.2 +5.5 +11.1/A NJMuniBdInstl MJ 10.98 +.2 -1.2 +2.7/A NJMuniBdInvA m MJ 10.99 +.3 -1.2 +2.5/B NYMuniOppsInstl MN 11.25 ... -.5 +3.8/A NYMuniOppsInvA m MN 11.26 ... -.4 +3.6/A NYMuniOppsInvA1 b MN 11.26 ... -.4 +3.8/A NYMuniOppsInvC m MN 11.25 -.1 -.7 +2.8/A NatrlResTrInstl SN 30.48 -4.7 -6.2 ... NatrlResTrInvA m SN 28.94 -4.8 -6.3 -.3 NtnlMnInstl MI 10.75 +.1 -1.0 +2.2/A NtnlMnInvA m MI 10.76 +.1 -1.1 +2.1/B NtnlMnInvC m MI 10.76 +.1 -1.2 +1.3/D PAMuniBdInstl MP 10.94 +.2 -1.0 +2.4/A PAMuniBdInvA m MP 10.95 +.2 -1.1 +2.2/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.09 +.1 +2.0 +3.5 StrGlbBdIncIvA m IB 6.09 +.2 +2.1 +3.3 StrIncOpA m NT 9.92 -.6 +.3 +2.1/C StrIncOpC m NT 9.91 -.6 +.1 +1.3/D StrIncOpIns NT 9.92 -.5 +.4 +2.4/C StratMuOpIns MI 11.67 ... ... +4.0/A StratMuOpInvA m MI 11.67 +.1 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +2.9/A TactOppsInstl TV 14.82 +.9 +2.8 +2.0/D TactOppsInvA m TV 14.71 +.8 +2.7 +1.7/D TechOppsInstl ST 27.71 -1.5 +8.9 +23.5/A TechOppsInvA m ST 25.78 -1.5 +8.9 +23.1/A TechOppsInvC m ST 21.99 -1.6 +8.6 +22.2/A TtlRetInstl CI 11.39 -.3 -1.9 +1.4 TtlRetInvA m CI 11.39 -.4 -2.0 +1.1 TtlRetInvC m CI 11.39 -.3 -2.1 +.5 TtlRetR b CI 11.40 -.3 -2.0 +.9 USGovtBdInstl GI 10.17 +.5 -1.3 +.5/B USGovtBdInvA m GI 10.19 +.5 -1.4 +.2/C USMortgInstl CI 10.00 +.4 -1.5 +1.5/BBogle Investment ManSmCpGrInstl SB 30.18 -3.7 -3.4 +6.0/DBoston PartnersLSEqInstl LO 20.90 -4.3 -6.2 +7.0/A SmCpValIIInstl SV 25.35 -1.7 -3.5 +7.7/B SmCpValIIInv b SV 24.26 -1.8 -3.5 +7.4/BBoston TrustAsstMgmt AL 45.79 -3.8 -2.3 +7.9/A Eq LB 22.97 -5.1 -2.8 +9.6/BBragg Capital TrustQueensRdSmCpVal SV 26.16 -2.5 -3.6 +5.4/DBrandesIntlEqI FV 18.03 -3.4 +1.1 +4.9/BBridgesInvm LG 60.37 -4.2 -.3 +8.7/EBridgewayAggresivInvs1 MB 73.30 -3.0 -2.7 +7.3/B BlueChip35Idx LB 14.07 -5.3 -3.4 +10.0/A SmCpVal SV 25.43 -1.9 -4.1 +5.8/D UltraSmCo SV 29.93 -.5 -1.0 -.7/E UltraSmCoMkt d SB 14.35 +1.2 +.6 +7.7/CBright RockMidCpGrInstl MG 17.35 -2.0 +.8 +9.8/B QualLgCpInstl LB 15.73 -3.8 -5.0 +6.6/EBroadviewOpp SB 34.37 -2.2 -.5 +4.5/EBrookeld InvestmenGlbLtdInfrasI XO 11.79 -2.7 -6.7 -.9/E GlbLtdInfrasY XO 11.78 -2.8 -6.7 -.9/E GlbLtdRlEsttI GR 12.42 +1.4 -6.0 +.9/DBrown AdvisoryFlexEqIns d LG 20.57 -5.2 -.9 +9.4/D GrEqInstl d LG 22.25 -1.8 +6.1 +11.6/B GrEqInv d LG 22.05 -1.8 +6.0 +11.4/B IntermIncInv d CI 10.42 +.4 -.9 +1.0/C MrylndBdInv d SS 10.50 +.1 -.4 +1.6/A SmCpFdmtlValIns d SB 27.54 -1.6 -3.2 +7.3/C SmCpGrInv d SG 19.04 -1.4 +2.5 +10.1/B SmrstEmMktsIns d EM 11.33 -1.0 +.8 +6.3/EBrown Cap MgmtSmCoInv b SG 94.93 +1.6 +6.4 +15.5/ABruceBruce MA 505.42 -1.0 -3.8 +4.1/EBuffaloDiscv MG 24.37 -2.8 +.6 +9.7/B EmergOpps SG 15.93 +.1 +2.0 +8.4/C FlexInc AL 14.86 -2.3 -4.4 +5.0/D Gr LG 29.59 -3.8 +1.6 +9.0/D HY HY 11.03 -.5 -.6 +3.7/C LgCp LG 28.83 -4.5 -.7 +10.3/C MidCp MG 13.89 -1.6 +2.1 +4.7/E SmCp SG 14.89 ... +1.6 +8.2/CCG Capital MarketsCorFI CI 7.91 ... -2.1 +1.3 EmMktsEqInvms EM 16.41 -2.8 +1.2 +11.7/A IntlEq FB 12.75 -2.6 -1.8 +5.5/B IntlFI IB 7.86 NA NA NA LgCpEq LG 19.22 -4.0 -1.0 +8.4/E MuniBdInvms ML 9.15 +.3 -1.6 +1.6/E SmMidCpEq SG 20.58 -1.6 -.9 +4.2/ECGMFoc LB 51.69 -8.9 -3.1 +7.6/D Mut AL 31.10 -5.1 +.3 +6.0/D Rlty MB 29.81 -5.4 -7.4 +6.5/CCMAdvsFI CS 11.22 +.2 -.5 +2.2/ACRMMidCpValInstl MB 21.67 +.1 -.6 +9.6/A SmCpValInstl SB 18.94 -1.9 -4.3 +9.2/A SmCpValInv SB 16.43 -1.9 -4.4 +8.9/BCalamosCnvrtA m CV 18.03 -.3 +2.4 +5.1/D CnvrtC m CV 17.86 -.3 +2.3 +4.3/D CnvrtInstl CV 16.17 -.2 +2.5 +5.4/C EvolvingWldGrA m EM 15.68 -1.4 +2.8 +6.3/E EvolvingWldGrI EM 15.77 -1.4 +2.9 +6.6/D GlbGrIncA m IH 9.47 -2.9 +.1 +5.6/A GlbGrIncC m IH 8.42 -3.0 -.1 +4.8/B GlbGrIncI IH 9.74 -2.8 +.2 +5.9/A GrA m LG 32.84 -4.1 +1.1 +7.4/E GrC m LG 20.90 -4.2 +.9 +6.6/E GrIncA m AL 31.92 -3.8 -.2 +8.1/A GrIncC m AL 32.10 -3.8 -.3 +7.2/A GrIncInstl AL 30.69 -3.7 -.1 +8.3/A GrInstl LG 43.02 -4.1 +1.2 +7.7/E IntlGrA m FG 21.30 -2.7 -.5 +7.5/B IntlGrInstl FG 21.79 -2.7 -.4 +7.8/B MktNetrlIncA m NE 13.35 -.3 +1.0 +3.6/A MktNetrlIncC m NE 13.56 -.4 +.8 +2.9/B MktNetrlIncIns NE 13.19 -.3 +1.1 +3.9/ACaldwell & OrkinOrkinMktOpp d LO 20.26 -1.3 -1.7 -3.3/ECalvertBalA m MA 31.44 -2.1 -.7 +4.7 BalC m MA 30.39 -2.2 -.8 +3.9 BdA m CI 15.80 -.1 -1.5 +1.5 EqA m LG 44.25 -2.8 +3.2 +10.5 EqC m LG 26.01 -2.9 +3.0 +9.6 Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 -4.7 -1.9 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 193,652 -4.1 -1.7 +12.9/A NL Vanguard InsIdxIns LB 136,739 -4.7 -1.9 +13.1/A NL Vanguard TtlSMIdxInv LB 129,346 -4.1 -1.7 +12.7/B NL Vanguard TtInSIdxInv FB 123,909 -3.0 -1.6 +6.2/C NL Vanguard TtlSMIdxIns LB 118,387 -4.1 -1.7 +12.9/A NL Fidelity Contrafund LG 95,335 -5.3 +2.1 +15.0/B NL Vanguard TtInSIdxInsPlus FB 93,475 -2.9 -1.6 +6.3/C NL Vanguard InsIdxInsPlus LB 91,097 -4.7 -1.8 +13.1/A NL American Funds GrfAmrcA m LG 88,563 -3.6 +2.4 +14.9/B 5.75 Vanguard WlngtnAdmrl MA 86,626 -2.8 -2.7 +8.9/A NL Vanguard TtBMIdxAdmrl CI 82,909 +.5 -1.7 +1.7/C NL Fidelity 500IndexPrm LB 76,930 -4.7 -1.9 +13.1/A NL American Funds IncAmrcA m AL 75,987 -2.5 -2.8 +7.7/D 5.75 Dodge & Cox Stk LV 71,677 -5.7 -2.9 +13.2/A NL Vanguard TtInSIdxAdmrl FB 70,545 -2.9 -1.6 +6.2/C NL American Funds CptlIncBldrA m IH 70,149 -3.0 -3.7 +5.9/B 5.75 Dodge & Cox IntlStk FB 66,056 -5.0 -2.9 +7.1/B NL American Funds InvCAmrcA m LB 63,938 -5.4 -2.3 +12.5/B 5.75 American Funds AmrcnBalA m MA 63,549 -2.4 -1.9 +9.3/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 38.24 +10.4 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 33.67 +10.3 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.49 +10.0 888-776-3637 Rydex IvDynSP500H b BM NL 46.04 +9.4 800-820-0888 Rydex IvDynSP500C m BM 1.00 40.28 +9.3 800-820-0888 ProFunds UltBearInv BM NL 26.85 +9.2 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 34.60 +6.0 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.32 +5.3 800-873-8637 Rydex IvNAS100StrC m BM 1.00 52.81 +5.1 800-820-0888 Rydex IvNAS100StrInv BM NL 63.50 +5.1 800-820-0888 Comstock CptlValA m BM 5.75 5.16 +4.9 800-422-3554 Rydex IvSP500StrInv BM NL 62.43 +4.8 800-820-0888 ProFunds BearInv BM NL 32.94 +4.7 888-776-3637 Rydex IvSP500StrC m BM 1.00 52.13 +4.7 800-820-0888 U.S. Global Investor WldPrecMnral b SP NL 4.32 +4.6 800-873-8637 Hussman StratGr d NE NL 6.56 +4.5 800-487-7626 PIMCO StkPlsShrtIns BM NL 8.42 +4.5 800-927-4648 PIMCO StkPlsShrtP BM NL 8.40 +4.4 800-927-4648 PIMCO StkPlsShrtA m BM 3.75 8.15 +4.3 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.80 +4.3 800-927-4648 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 77.78 +12.7 888-776-3637 Berkshire Foc d ST NL 24.10 +12.2 877-526-0707 PRIMECAP Odyssey AgrsGr MG NL 49.26 +11.1 800-729-2307 Virtus KARMidCapGrA m MG 5.75 30.77 +11.1 800-243-1574 Copley Copley d LV NL 97.80 +10.6 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.08 +10.5 800-222-8222 Neuberger Berman SmCpGrInstl SG NL 38.74 +10.4 800-366-6264 Neuberger Berman SmCpGrInv SG NL 38.70 +10.3 800-877-9700 ProFunds UltLtnAmrInv LE NL 42.88 +10.3 888-776-3637 AllianzGI TechInstl ST NL 75.24 +9.6 800-498-5413 AllianzGI TechA m ST 5.50 67.07 +9.5 800-988-8380 BlackRock LatinAmerInstl LS NL 53.58 +9.4 800-441-7762 AllianzGI TechC m ST 1.00 51.92 +9.3 800-988-8380 BlackRock LatinAmerInvA m LS 5.25 52.92 +9.3 800-441-7762 Baron OppInstl MG NL 19.22 +9.2 800-992-2766 Baron OppRetail b MG NL 18.56 +9.2 800-992-2766 BlackRock LatinAmerInvC m LS 1.00 48.26 +9.1 800-441-7762 Oppenheimer GlbOppsY SW NL 75.57 +9.0 800-225-5677 Oppenheimer GlbOppsR b SW NL 71.81 +8.9 800-225-5677 Touchstone SdCptlSelGrY LG NL 15.85 +8.9 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 59

IncA m TW 16.08 -.5 -2.4 +2.2 IntlEqA m FV 17.42 -2.8 -1.0 +2.9 MdCpA m MB 31.64 -1.3 +.4 +2.6 RspMuniIncA m MI 15.61 +.1 -1.3 +1.8 ShrtDurIncA m CS 15.87 -.2 -.5 +1.4 USLCCrRspnbIdxA m LB 22.36 -3.7 +.6 +10.1CambiarGlblUltrFcsInv d WS 19.03 -3.5 -4.1 +1.8/E IntlEqInv d FB 27.85 -3.2 -2.0 +5.3/B OppInstl LV 22.78 -4.1 -4.1 +7.7/C OppInv LV 22.86 -4.1 -4.2 +7.5/C SmCpInstl d SB 19.14 -.7 -1.9 +1.6/E SmCpInv d SB 18.70 -.7 -2.0 +1.4/ECarillonClVtCptlApprA m LG 41.89 -5.2 -.3 +12.4/B ClVtCptlApprC m LG 30.51 -5.2 -.5 +11.5/B EagleGrIncA m LV 20.39 -4.0 -3.1 +8.5/B EagleGrIncC m LV 19.50 -4.0 -3.3 +7.7/C EglMidCpGrA m MG 58.48 -1.5 +3.5 +10.9/A EglMidCpGrC m MG 46.91 -1.6 +3.3 +10.2/B EglMidCpStkA m MG 27.88 -3.1 -1.8 +7.1/D EglMidCpStkC m MG 20.21 -3.2 -1.9 +6.3/E EglSmCpGrA m SG 59.82 -1.8 +.4 +8.6/C EglSmCpGrC m SG 44.33 -1.9 +.2 +7.8/D ReamsCore+BdI CI 31.25 +.6 -1.3 +1.7/B ReamsCoreBdI CI 11.24 +.8 -1.2 +1.4/B ReamsUnconsBdI NT 11.70 +.1 -.6 +2.7/B ReamsUnconsBdY b NT 11.75 ... -.7 +2.4/C ScoutIntlI FB 21.04 -3.5 -2.0 +5.6/B ScoutMdCpI MB 18.69 -2.3 -1.7 +11.6/A ScoutSmCpI SG 27.64 ... -1.0 +12.5/ACausewayIntlValInstl d FV 16.53 -2.4 -4.6 +4.0/C IntlValInv d FV 16.41 -2.4 -4.6 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 6.28 -10.8 -12.0 -8.9/A BrkdMLPFocC m LP 5.81 -10.7 -12.2 -9.6/B BrkdMLPFocY LP 6.40 -10.7 -11.9 -8.7/AChamplainSmCoAdv b SG 20.09 -.9 +1.0 +11.4/ACity National RochdaCorpBdServicing CS 10.22 -.1 -1.0 +.7/C DivIncN b LV 37.37 -2.9 -6.6 +5.1/EClearBridgeAggresivGrA m LG 202.26 -3.8 -.6 +3.7/E AggresivGrC m LG 162.16 -3.9 -.7 +2.9/E AggresivGrI LG 223.14 -3.8 -.5 +4.0/E AggresivGrIS LG 225.49 -3.8 -.5 +4.1/E AllCpValA m LV 13.72 -4.9 -5.6 +7.1/C AllCpValC m LV 11.84 -4.9 -5.7 +6.4/D ApprecA m LB 22.85 -4.9 -3.2 +8.5/C ApprecC m LB 22.03 -5.0 -3.3 +7.7/D ApprecI LB 22.71 -4.9 -3.1 +8.8/C ApprecIS LB 22.78 -4.9 -3.1 +8.9/C CBIntlSmCpI FA 18.57 -3.0 -2.9 +8.0/C DivStrat1 LB 22.41 -4.6 -4.8 +8.4/C DivStratA m LB 22.39 -4.6 -4.8 +8.1/D DivStratC m LB 22.04 -4.7 -5.0 +7.3/D DivStratI LB 22.98 -4.6 -4.8 +8.4/C IntlGrC m FG 40.60 -2.4 +1.3 +7.7/B IntlGrI FG 46.72 -2.3 +1.5 +8.8/A IntlValA m FV 11.51 -5.1 -2.6 +4.6/B IntlValIS FV 11.56 -5.1 -2.5 +5.0/B LgCpGrA m LG 40.91 -3.9 +.7 +12.5/B LgCpGrC m LG 32.96 -3.9 +.5 +11.7/B LgCpGrI LG 45.31 -3.9 +.7 +12.8/A LgCpValA m LV 31.87 -5.4 -4.1 +6.5/D LgCpValC m LV 30.91 -5.4 -4.2 +5.7/E LgCpValI LV 31.83 -5.4 -4.0 +6.8/D MidCpA m MB 32.07 -3.2 -4.1 +4.8/D MidCpC m MB 25.66 -3.2 -4.2 +4.1/D MidCpI MB 35.58 -3.2 -4.0 +5.2/D MidCpIS MB 35.91 -3.2 -4.0 +5.3/D SmCpC m SB 37.75 -1.9 -1.9 +8.8/B SmCpGrA m SG 34.62 +1.2 +5.5 +9.7/B SmCpGrI SG 36.89 +1.2 +5.6 +10.1/B SmCpGrIS SG 37.25 +1.3 +5.6 +10.2/B SmCpGrR b SG 33.80 +1.2 +5.5 +9.5/B SmCpI SB 59.54 -1.8 -1.7 +9.9/A SmCpValA m SV 18.60 -4.0 -6.5 +5.2/D TactDivIncA m MV 15.79 -4.4 -6.1 -1.4/E TactDivIncC m MV 14.99 -4.5 -6.2 -2.2/E TactDivIncI MV 15.91 -4.4 -6.0 -1.2/E ValTrustC m LB 76.11 -4.5 -4.8 +5.2/E ValTrustI LB 91.21 -4.4 -4.6 +6.2/EClermontCLSGrandIncN CA 11.24 -1.5 -1.1 +4.4/BClipperClipper LB 117.31 -5.4 -2.6 +11.6/ACohen & SteersDivVal,IncInstl LB 14.70 -4.5 -4.0 +7.6/D GlbInfras,IncI XO 18.27 -1.0 -4.8 +3.4/B GlbRltys,IncA m GR 50.49 +.5 -4.4 +2.6/B GlbRltys,IncI GR 50.73 +.6 -4.3 +3.0/B InstlRltys SR 39.57 +1.2 -8.6 +1.5/B IntlRltyA m GR 11.97 +.1 -.4 +4.3/A IntlRltyI GR 12.05 +.1 -.3 +4.7/A PrfrdScInc,IncA m RR 13.75 -.7 -1.9 +5.1/B PrfrdScInc,IncC m RR 13.67 -.7 -2.0 +4.4/D PrfrdScInc,IncI RR 13.78 -.7 -1.9 +5.4/B RlEsttSecIncA m SR 13.52 +1.3 -8.8 +2.7/A RlEsttSecIncC m SR 12.25 +1.3 -8.9 +2.0/A RlEsttSecIncIns SR 14.24 +1.4 -8.7 +3.0/A Rltys SR 58.82 +1.2 -8.7 +1.2/BColorado BondSharesATxEx f SI 9.06 +.6 +1.2 +4.5/AColumbiaAMTFrCAIMBIns MF 10.26 +.1 -1.0 +1.9/B AMTFrCTIMBIns SI 10.32 ... -1.0 +1.0/D AMTFrIMBA m MI 10.30 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.30 ... -1.3 +1.7/C AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.3 +1.4/B AcornA m MG 13.27 -.2 +2.7 +10.4/B AcornC m MG 6.75 -.3 +2.6 +9.6/B AcornIns MG 15.81 -.2 +2.7 +10.7/A AcornIntSelIns FG 29.17 -1.9 -.3 +10.1/A AcornIntlA m FR 46.95 -1.1 +.9 +7.0/E AcornIntlC m FR 44.91 -1.2 +.8 +6.2/E AcornIntlIns FR 47.03 -1.1 +1.0 +7.3/E AcornSelA m MG 14.32 -1.4 -2.1 +10.6/A AcornSelIns MG 16.22 -1.4 -1.9 +10.9/A AcornUSAIns SG 15.62 -.4 +2.7 +9.5/B BalA m MA 40.08 -3.4 -3.0 +5.7/B BalIns MA 40.00 -3.4 -2.9 +6.0/B BdIns CI 8.34 +.4 -1.7 +1.6/B ContrCoreA m LB 24.73 -5.5 -3.7 +8.9/C ContrCoreIns LB 24.91 -5.5 -3.7 +9.2/C ContrCoreV f LB 24.49 -5.5 -3.7 +8.9/C ContrEurpA m ES 7.21 -2.4 -1.5 +3.5/D ConvrtSecsA m CV 20.27 -.5 +2.3 +6.5/B ConvrtSecsIns CV 20.30 -.5 +2.3 +6.7/A CorpIncA m TW 9.95 -.3 -2.8 +1.8/D CorpIncIns TW 9.95 -.3 -2.7 +2.1/C CptAllcAgrA m AL 13.24 -3.4 -1.4 +7.8/A CptAllcAgrC m AL 12.91 -3.4 -1.6 +7.0/B CptAllcCnsA m XY 10.10 -.8 -1.6 +2.6/C CptAllcMdAgA m MA 12.77 -2.7 -1.5 +6.7/A CptAllcMdAgC m MA 12.80 -2.8 -1.7 +5.8/B CptAllcMdAgIns MA 12.74 -2.7 -1.4 +6.9/A CptAllcMdCnsA m CA 10.97 -1.2 -1.5 +3.8/C CptAllcModA m CA 11.44 -2.1 -1.6 +5.4/A CptAllcModC m CA 11.36 -2.1 -1.7 +4.7/B DiscpCoreA m LB 11.79 -4.4 -1.3 +9.5/B DiscpSmCoreV f SB 6.76 -2.2 -2.9 +3.2/E DivIncA m LV 21.25 -4.4 -3.2 +10.1/A DivIncC m LV 20.60 -4.4 -3.4 +9.3/A DivIncIns LV 21.26 -4.4 -3.2 +10.4/A DivIncV f LV 21.26 -4.4 -3.2 +10.1/A DivOppA m LV 9.30 -3.6 -3.3 +7.2/C DivOppC m LV 9.11 -3.6 -3.5 +6.4/D EmMktsIns EM 13.93 -2.1 +.9 +11.1/A FltRtA m BL 9.14 +.1 +1.6 +4.1/B GlEngNatResA m SN 18.75 -2.8 -5.2 +2.4/C GlEngNatResI SN 18.98 -2.8 -5.2 +2.7/B GlbDivOppA m WS 18.42 -4.4 -4.7 +3.9/E GlbDivOppIns WS 18.48 -4.4 -4.6 +4.1/E GlbEqValA m WS 13.77 -4.0 -2.9 +5.7/D GlbOppsA m IH 13.79 -1.4 +.5 +6.6/A GlbStratEqA m WS 15.20 -3.3 -1.0 +8.4/B GlbStratEqC m WS 12.99 -3.4 -1.3 +7.5/B GlbTechGrA m ST 32.05 -2.5 +6.1 +21.9/A GlbTechGrC m ST 28.84 -2.6 +5.8 +21.0/B GlbTechGrIns ST 33.28 -2.5 +6.1 +22.2/A GrtrChinaA m CH 52.55 -2.6 +2.8 +13.3/B HYBdA m HY 2.87 -1.1 -2.0 +3.6/D HYBdC m HY 2.85 -1.1 -2.2 +2.8/E HYMuniA m HM 10.53 +.8 ... +3.4/C HYMuniIns HM 10.53 +.7 +.1 +3.6/C IncBuilderA m XY 11.76 -.7 -1.2 +4.2/A IncOppsA m HY 9.62 -.9 -2.1 +3.3/D LgCpEnhCoreA b LB 24.29 -4.5 -1.6 +9.8/B LgCpEnhCoreIns LB 24.25 -4.5 -1.5 +10.1/A LgCpGrA m LG 40.34 -3.8 +1.6 +10.1/C LgCpGrC m LG 33.84 -3.9 +1.4 +9.2/D LgCpGrIIIA m LG 17.79 -3.8 +1.5 +9.2/D LgCpGrIIIC m LG 12.75 -3.8 +1.4 +8.4/E LgCpGrIIIIns LG 19.13 -3.8 +1.5 +9.5/D LgCpGrIns LG 41.86 -3.8 +1.7 +10.3/C LgCpGrV f LG 39.98 -3.8 +1.6 +10.1/C LgCpIdxA b LB 48.58 -4.7 -2.0 +10.0/A LgCpIdxIns LB 48.85 -4.7 -1.9 +10.3/A LgCpValA m LV 13.90 -4.4 -4.2 +8.2/B LgCpValC m LV 13.88 -4.4 -4.3 +7.4/C LmtDurCrdtA m CS 9.69 -.1 -.9 +1.4/B MNTxExmptA m SM 5.38 +.4 -1.3 +2.1/B MidCapGrA m MG 25.58 -1.4 +.5 +7.4/D MidCapGrIns MG 27.30 -1.4 +.6 +7.7/C MidCapIdxA b MB 16.15 -1.8 -2.4 +8.3/A MidCapIdxIns MB 16.08 -1.8 -2.4 +8.5/A MidCapValA m MV 13.10 -2.3 -4.0 +5.3/D MidCapValC m MV 12.15 -2.3 -4.2 +4.5/E MidCapValIns MV 13.14 -2.2 -3.9 +5.6/D Pac/AsIns DP 11.41 -3.5 -1.3 +10.3/C RlEstateEqA m SR 12.69 +1.3 -9.0 +.4/C RlEstateEqIns SR 12.72 +1.2 -8.9 +.7/B S/MCpValA m SV 9.87 -2.5 -2.7 +5.2/D STBdA m CS 9.88 +.2 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.29 ... +.1 +.4/D STMuniBdIns MS 10.29 ... +.1 +.7/C SelGlbEqA m WS 13.08 -2.1 +1.5 +9.9/A SelIntlEqA m FG 14.64 -2.3 -1.5 +3.6/E SelIntlEqIns FG 14.98 -2.3 -1.4 +3.8/E SelLgCpEqA m LB 14.27 -4.9 -2.3 +10.7/A SelLgCpEqIns LB 14.17 -4.9 -2.2 +11.0/A SelLgCpGrA m LG 16.79 -3.2 +4.6 +9.3/D SelLgCpGrIns LG 17.31 -3.1 +4.7 +9.6/D SelLgCpValA m LV 25.02 -4.6 -4.6 +9.6/A SelLgCpValC m LV 22.94 -4.6 -4.8 +8.8/A SelSmlrCpValA m SB 18.02 -.9 -.2 +4.7/E SlgCmsInfoA m ST 74.49 -1.5 +5.2 +19.4/C SlgCmsInfoC m ST 51.46 -1.6 +5.0 +18.5/C SlgGlbTechA m ST 41.54 -1.3 +5.7 +20.0/B SlgGlbTechC m ST 32.13 -1.3 +5.5 +19.1/C SmCpGrIA m SG 18.54 -.5 +1.8 +12.6/A SmCpGrIIns SG 19.67 -.5 +1.9 +12.8/A SmCpIdxA b SB 24.52 -1.0 -.8 +10.1/A SmCpIdxIns SB 24.67 -1.0 -.7 +10.4/A SmCpValIA m SV 39.51 -3.1 -5.5 +9.4/A SmCpValIIA m SV 16.94 -2.6 -4.4 +7.2/B SmCpValIIIns SV 17.20 -2.6 -4.3 +7.5/B SmCpValIIns SV 43.89 -3.1 -5.4 +9.7/A StratIncA m NT 5.95 -.2 -.4 +3.8/A StratIncC m NT 5.95 -.3 -.7 +3.0/B StratIncIns NT 5.85 -.2 -.5 +4.1/A StratMuniIncA m ML 3.99 +.5 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.3 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.3 -1.1 +2.6/C StrtNYMuIncA m MY 7.30 +.1 -1.3 +2.2/C ThermostatA m XY 14.56 +.1 -.5 +2.6/C ThermostatC m XY 14.63 ... -.7 +1.8/D ThermostatIns XY 14.36 +.1 -.5 +2.9/C TtlRetBdA m CI 8.87 +.5 -1.4 +1.7/B TtlRetBdIns CI 8.88 +.5 -1.2 +1.9/A TxExmptA m ML 13.38 +.3 -1.1 +2.2/C TxExmptC m ML 13.37 +.3 -1.3 +1.5/E TxExmptIns ML 13.38 +.3 -1.0 +2.4/B USGovtMortgA m CI 5.32 +.4 -1.1 +1.3/C USTrsIdxIns GI 10.83 +.9 -1.5 +.2/CCommerceBd CI 19.56 +.4 -1.5 +1.8/A Gr LG 32.94 -3.1 +1.1 +13.2 KansasTFIntrmBd SI 19.04 +.2 -1.2 +1.3/B MidCpGr MG 39.34 -1.2 -.4 +10.3/B MssrTFIntrmBd SI 19.14 +.1 -1.3 +1.6 NtnlTFIntrmBd MI 19.21 +.1 -1.5 +1.7 ShrtTrmGovt GS 16.88 +.1 -.4 +.4 Val LV 29.95 -4.9 -4.3 +8.9Community ReinvestQlfdInvm b GI 10.38 +.5 -1.2 +.6/BConvergenceCorPlusInstl LB 18.53 -5.5 -1.1 +9.1/C OppsInstl SB 11.72 -1.7 -3.2 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.81 -2.2 +.1 +3.9/ECopleyCopley d LV 97.80 -2.6 +10.6 +12.6Credit SuisseCmdtyRetStratA m BB 4.87 -1.4 -.8 -3.9/D CmdtyRetStratI BB 4.98 -1.4 -.8 -3.6/D FltngRtHiIncA m BL 6.88 +.2 +.8 +4.3/B FltngRtHiIncC m BL 6.90 +.1 +.6 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.50 -1.5 -2.1 +8.2/BCullenHiDivEqInstl d LV 17.54 -3.5 -4.3 +8.4/B HiDivEqRetail m LV 17.53 -3.5 -4.3 +8.1/BCutlerEq LV 19.53 -5.2 -5.4 +8.2/BDFAAsiaPacSmCoIns PJ 23.69 -2.0 -.8 +8.9/C CAInTmMnBdIns MF 10.41 -.1 -.4 +1.1/D CASTMnBdIns SS 10.25 -.1 +.1 +.6/B CSTGEIntlScCrEq FV 10.05 -3.1 -2.2 +7.3/A CSTGEUSSclCrEq2 MB 17.19 -3.7 -2.2 +9.8/A CntnntlSmCIns ES 28.83 -2.3 +.8 +14.3/A EMktCorEqI EM 23.41 -2.5 +.8 +9.4/C EMktSCInstl EM 23.97 -2.4 +.4 +10.5/B EmMktsII EM 29.47 -2.5 +1.2 +9.3/C EmMktsInstl EM 30.81 -2.5 +1.1 +9.1/C EmMktsSocialCor EM 15.06 -2.5 +1.0 +9.8/B EmMktsValInstl EM 31.68 -3.5 +1.5 +10.2/B EnhUSLgCoInstl LB 12.61 -4.9 -2.6 +10.2/A FvYrGlbFIIns IB 10.82 +.3 -.5 +1.2/E GlbAllc2575Ins XY 13.37 -.7 -.8 +3.0/B GlbAllc6040Ins MA 17.83 -1.9 -1.4 +5.8/B GlbEqInstl WS 22.78 -3.4 -2.0 +8.7/B GlbRlEsttSec GR 10.25 +1.0 -6.4 +1.7/C InProtSecIns IP 11.60 +1.0 -1.3 +1.2/B IntlCorEqIns FB 14.23 -3.0 -2.1 +7.7/A IntlLgCpGr FG 12.96 -2.3 -1.7 +5.4/D IntlRlEsttScIns GR 5.11 ... -1.7 +2.5/B IntlSclCrEqInst FV 13.72 -2.9 -1.9 +8.1/A IntlSmCoInstl FQ 21.04 -2.2 -1.1 +11.3/B IntlSmCpGr FR 15.93 -2.0 +.1 +12.6/B IntlSmCpValIns FA 22.32 -3.0 -2.8 +9.7/B IntlSstnbtyCor1 FB 10.86 -2.8 -1.7 +6.7/A IntlValIII FV 16.91 -3.8 -2.6 +5.9/A IntlValInstl FV 19.95 -3.8 -2.6 +5.7/A IntlVctrEqIns FA 13.31 -2.9 -1.9 +8.7/C ItmGovtFIIns GI 12.15 +.9 -1.5 +.6/B ItmTExtnddQlIns TW 10.44 +.2 -2.8 +1.7/D ItmTMnBdIns MI 10.02 ... -.7 +1.0/E JapaneseSmCoIns JS 28.92 -3.0 -.8 +15.6/A LgCpIntlInstl FB 23.37 -3.1 -2.3 +5.1/C OneYearFIInstl UB 10.27 +.2 +.2 +.7/D RlEsttSecInstl SR 32.10 +1.6 -9.1 +1.1/B STGovtInstl GS 10.47 +.3 -.5 +.4/B STMuniBdInstl MS 10.13 ... +.2 +.7/B ShTrmExQtyI CS 10.70 +.1 -.6 +1.2/B SlvLyHdgGlEqIns WS 16.25 -3.6 -2.4 +8.2/B SlvlyHdgGlFIIns IB 9.49 +.2 -.1 +1.1/E TAUSCorEq2Instl MB 17.74 -3.7 -2.1 +9.1/A TAWexUSCrEqIns FB 11.72 -2.7 -1.3 +8.2/A TMdIntlVal FV 16.43 -3.7 -2.6 +5.6/A TMdUSEq LB 28.58 -4.4 -1.5 +10.2/A TMdUSMktwdVl LV 29.82 -4.6 -3.6 +8.7/B TMdUSMktwdVlII LV 27.79 -4.6 -3.5 +8.9/A TMdUSSmCp SB 42.94 -1.9 -2.6 +8.3/B TMdUSTrgtedVal SV 36.35 -2.3 -3.1 +7.7/B TwYrGlbFIIns IB 9.88 +.1 ... +.6/E TwoYrFIInstl CS 9.93 +.1 ... +.6/D TwoYrGovtInstl GS 9.78 +.2 +.1 +.3/B USCorEq1Instl LB 22.40 -3.8 -1.7 +9.8/B USCorEqIIInstl MB 21.09 -3.7 -2.2 +9.0/A USLgCo LB 20.33 -4.6 -1.8 +10.5/A USLgCpGrInstl LG 19.17 -4.2 ... +11.1/C USLgCpValII LV 18.07 -4.7 -3.5 +10.1/A USLgCpValIII LV 26.07 -4.7 -3.5 +10.1/A USLgCpValInstl LV 37.75 -4.8 -3.5 +10.0/A USMicroCpInstl SB 21.64 -1.2 -1.8 +9.0/A USSmCpGrInstl SG 18.21 -1.9 -2.5 +7.6/D USSmCpInstl SB 34.98 -1.9 -2.7 +8.0/B USSmCpValInstl SV 36.58 -2.1 -3.5 +6.4/C USSocialCorEq2 MB 15.72 -3.7 -2.2 +9.2/A USSstnbtyCor1 LB 20.84 -4.1 -1.3 +9.9/B USTrgtedValIns SV 24.00 -2.4 -3.6 +7.1/C USTrgtedValR1 SV 23.99 -2.4 -3.6 +7.0/C USVectorEqInstl MV 18.67 -2.9 -2.6 +8.2/B WlexUSGovFIIns IB 10.26 +1.5 -.1 +2.1/C WlexUSTrgVlIns FA 14.96 -2.9 -1.9 +10.3/B WlexUSVlPrtIns FV 12.76 -3.6 -1.7 +7.2/ADFDentPremGrInv MG 30.38 -2.2 +4.7 +12.8/ADavenportCor LG 22.71 -3.6 -2.0 +8.0/E EqOpps MG 17.53 -2.6 -3.0 +4.0/E ValInc LV 16.65 -3.7 -4.8 +7.5/CDavisApprecIncA m AL 38.91 -4.4 -2.2 +3.5/E ApprecIncY AL 39.12 -4.3 -2.2 +3.8/E FinclA m SF 50.88 -5.7 -2.0 +11.3/B FinclC m SF 42.32 -5.7 -2.2 +10.4/C NYVentureA m LB 33.15 -5.5 -3.2 +10.5/A NYVentureC m LB 30.05 -5.6 -3.4 +9.6/B NYVentureY LB 33.88 -5.5 -3.2 +10.7/A OppA m LG 35.83 -4.5 -3.2 +12.2/B OppC m LG 29.33 -4.6 -3.4 +11.3/B RlEsttA m SR 36.49 +1.3 -8.1 +2.1/ADelaware InvCorpBdA m TW 5.67 -.2 -3.1 +1.6/E CorpBdInstl TW 5.67 -.2 -3.1 +1.8/D DiversIncA m CI 8.56 ... -1.1 +1.5/B EmMktsA m EM 19.85 -4.4 -1.6 +14.1/A ExtnddDrBdA m TW 6.40 +.1 -4.9 +1.8/D ExtnddDrBdInstl TW 6.39 +.2 -4.9 +2.0/D HYOppsA m HY 3.74 -.9 -1.7 +2.8/E IntlValEqA m FV 14.99 -3.8 -4.1 +4.8/B IntlValEqInstl FV 15.04 -3.8 -4.1 +5.1/B LtdTrmDvrsIncA m CS 8.35 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.65 +.4 -1.2 +2.3/A NtnlHYMnBdA m HM 10.94 +.6 -.6 +4.1/B REITA m SR 10.14 +1.3 -10.4 -1.8/E SelGrA m LG 37.96 -4.4 +.5 +5.2/E SelGrInstl LG 41.33 -4.4 +.6 +5.4/E SmCpValA m SV 63.02 -2.9 -4.4 +8.7/A SmCpValC m SV 52.23 -2.9 -4.6 +7.9/B SmidCpGrA m SG 22.88 -2.7 +4.4 +11.1/A TFArizonaA m SL 11.24 +.3 -1.0 +2.1/A TFColoradoA m SL 11.07 +.3 -1.0 +2.4/A TFIdahoA m SL 11.21 +.1 -1.1 +1.8/B TFMnnstA m SM 12.17 +.2 -1.2 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.2 +1.5/D TFPnsylvnA m MP 7.95 +.3 -1.1 +2.3/B TFUSAA m ML 11.43 +.4 -1.2 +2.3/B TFUSAIntermA m MI 11.75 +.2 -1.1 +1.6/C USGrA m LG 23.81 -4.1 +.5 +7.5/E USGrInstl LG 25.96 -4.1 +.5 +7.7/E ValInstl LV 20.96 -3.7 -2.0 +8.0/B WlthBldrA m MA 14.06 -2.3 -3.9 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.2 -1.4 +1.7/E CATxFrIncS MC 7.39 +.2 -1.4 +1.9/D CROCIEqDivA m LV 56.14 -2.9 -1.9 +9.1/A CROCIEqDivC m LV 56.01 -3.0 -2.1 +8.3/B CROCIIntlA m FB 47.65 -2.2 -1.9 +1.5/E CROCIIntlC m FB 47.33 -2.3 -2.1 +.7/E CROCIIntlS FB 47.84 -2.2 -1.9 +1.7/E CmnctnsA m SC 25.54 -2.7 -4.9 +4.3/C CorEqA m LB 26.78 -4.6 -1.8 +9.9/B CorEqS LB 27.05 -4.6 -1.7 +10.2/A CptlGrA m LG 76.97 -4.4 -.1 +10.2/C CptlGrS LG 77.74 -4.4 ... +10.5/C EAFEEqIdxInstl FB 6.40 -3.2 -2.3 +4.7/C EmMktFixIncS EB 9.27 -.6 -2.2 +2.9/E EmMktsEqS EM 20.99 -3.0 +1.6 +10.2/B Eq500IdxInstl LB 215.89 -4.7 -1.9 +10.2/A Eq500IdxS LB 213.02 -4.7 -1.9 +10.2/A GNMAS GI 13.41 +.5 -1.0 +.6/A GlbHiIncInstl HY 6.70 -.7 -1.2 +5.0/A GlbIncBldrA m IH 9.19 -3.1 -3.2 +5.2/B GlbSmCpA m SW 36.12 -2.2 -2.4 +4.2/E GlbSmCpS SW 38.21 -2.2 -2.4 +4.4/E HiCoGlBdS IB 9.14 +.5 -1.2 +2.3/C HiIncA m HY 4.64 -.8 -1.3 +4.2/C HiIncC m HY 4.64 -.9 -1.7 +3.3/D HlthWllnssS SH 36.97 -4.4 -1.6 +.8/C IntlGrS FG 34.08 -3.3 -3.0 +4.9/E IntrmTxAmtFrS MI 11.58 +.1 -1.1 +1.3/D LgCpFocGrS LG 44.69 -3.9 -.6 +10.3/C LtnAmrcEqS LS 26.28 -5.1 +1.7 +10.7/B MATxFrS MT 14.06 +.3 -1.5 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.6 +1.8/D MgdMuniBdS ML 8.97 +.2 -1.6 +2.0/D MltAstGlbAllcS IH 15.79 -2.3 -2.2 +2.7/D MltsecIncA m MU 4.53 -.8 -1.5 +2.0/D NYTxFrIncA m MN 10.44 ... -1.7 +1.7/B NYTxFrIncS MN 10.44 +.1 -1.5 +2.0/B RlEsttSecA m SR 18.61 +1.7 -8.3 +.9/B SP500IdxS LB 29.88 -4.7 -1.9 +10.1/A SciandTechA m ST 22.46 -4.2 +4.8 +15.5/D ShrtDurS CS 8.59 ... -.3 +1.4/A SmCpCorS SB 30.03 -1.6 -3.5 +8.3/B StratHYTxFrA m HM 12.03 +.3 -1.3 +2.6/E StratHYTxFrS HM 12.04 +.3 -1.3 +2.9/D TotRetBdA m CI 10.53 -.1 -1.9 +1.5/B TotRetBdS CI 10.54 ... -1.7 +1.8/A WldDivS WS 29.75 -2.5 -2.5 +3.1/EDiamond HillAllCpSelI LB 15.70 -4.1 -2.5 +6.6/E CorpCrdtA m HY 11.25 -.2 +.2 +5.9/A CorpCrdtI HY 11.22 -.2 +.4 +6.2/A LgCpA m LV 25.16 -4.9 -4.9 +9.0/A LgCpC m LV 23.81 -5.0 -5.0 +8.3/B LgCpI LV 25.34 -4.9 -4.8 +9.4/A LgCpY LV 25.36 -4.9 -4.8 +9.5/A LngShrtA m LO 25.07 -3.5 -2.7 +3.9/C LngShrtC m LO 22.38 -3.6 -2.9 +3.1/C LngShrtI LO 25.70 -3.5 -2.6 +4.2/C SmCpA m SV 34.98 -1.5 -1.8 +5.4/D SmCpI SV 35.53 -1.5 -1.7 +5.7/D SmCpY SV 35.55 -1.5 -1.7 +5.8/D SmMidCpI MV 22.01 -1.7 -2.0 +7.3/BDodge & CoxBal MA 102.93 -3.7 -2.2 +7.8/A GlbStk WS 13.40 -5.2 -3.3 +7.7/B Inc CI 13.49 +.1 -1.0 +2.4/A IntlStk FB 44.98 -5.0 -2.9 +3.4/E Stk LV 194.88 -5.7 -2.9 +10.6/ADominionImpactBdInv m CI 11.00 +.5 -1.7 +1.4/B ImpactEqInstl d LB 23.06 -3.9 -1.9 +5.3/E ImpactEqInv m LB 23.06 -3.9 -2.1 +3.3/E ImpactIntlEqInv m FV 8.76 -3.6 -1.9 +6.3/ADoubleLineCorFII CI 10.79 +.1 -1.2 +2.2 CorFIN b CI 10.78 ... -1.2 +1.9 EmMktsFII EB 10.44 -.4 -1.7 +5.3/C EmMktsFIN b EB 10.44 -.4 -1.9 +5.0/C FltngRtI d BL 9.97 +.3 +1.2 +3.1/D FltngRtN m BL 9.98 +.3 +1.0 +2.8/E LowDurBdI CS 9.98 ... -.1 +1.9 LowDurBdN b CS 9.97 ... -.1 +1.7 MltAsstGrA m TV 9.44 -2.3 -1.4 +5.2 MltAsstGrI d TV 9.48 -2.3 -1.4 +5.5 TtlRetBdI CI 10.48 +.3 -.8 +2.0 TtlRetBdN b CI 10.47 +.2 -.9 +1.8DreyfusAMTFMnBdA f MI 13.80 +.1 -1.5 +2.0/B AMTFMnBdZ MI 13.81 +.2 -1.3 +2.2/A ActvMidCpA f MB 59.96 -2.8 -2.5 +6.2/C ActvMidCpI MB 60.12 -2.8 -2.5 +6.4/C Apprec,IncInv LB 34.86 -5.3 -3.4 +8.6/C BalOppA f MA 22.41 -2.9 -1.8 +5.7/B BdMktIdxInv b CI 10.07 +.5 -1.8 +.7/D BstnCoSmCpValI SB 21.82 -1.5 -2.5 +8.4/B BstnCoSmMdCpGrI MG 21.05 -.3 +6.9 +11.7/A CAAMTFMnBdA f MF 14.74 +.2 -1.3 +1.9/B CAAMTFMnBdZ MF 14.75 +.3 -1.2 +2.2/B ConnecticutA f SI 11.40 +.1 -1.7 +1.1/C CorEqA m LB 17.22 -5.5 -3.5 +8.4/C DiscpStk b LB 36.06 -4.3 -1.4 +10.0/B DynTtlRetA f AM 15.08 -2.8 -4.6 -1.0/D DynTtlRetC m AM 14.02 -2.8 -4.8 -1.7/E DynTtlRetI AM 15.49 -2.7 -4.5 -.7/D EmMktsA m EM 11.10 -3.0 -1.1 +8.4/C GrandInc LG 20.94 -4.7 -1.3 +8.9/D HYA m HY 6.14 -.7 -1.3 +3.7/C HYI HY 6.15 -.7 -1.0 +4.0/C InCorpd LG 11.39 -4.8 -1.4 +8.5/E InsSP500StkIdxI LB 52.48 -4.7 -1.9 +10.3/A IntlBdA f IB 16.62 +1.7 +5.1 +3.6/B IntlStkI FG 18.38 -1.6 -1.7 +7.5/B IntlStkIdxInv FB 17.53 -3.1 -2.2 +4.4/D IntrmMnBd MI 13.35 +.1 -1.4 +1.7/C IntrmTrmIncA f CI 13.08 +.3 -1.6 +.5/E IntrmTrmIncI CI 13.07 +.2 -1.6 +.8/D MassachusettsZ MT 11.32 +.3 -1.7 +1.4/C MidCpIdxInvs MB 36.31 -1.8 -2.4 +8.3/A MnBd MI 11.53 +.2 -1.4 +2.2/B MnBdOppA f MI 12.67 +.3 -1.3 +2.1/B MnBdOppZ MI 12.67 +.3 -1.3 +2.1/B NJMnBd,IncA f MJ 12.71 +.3 -1.0 +2.3/C NYAMTFMnBdA f MN 14.59 +.1 -1.6 +1.8/B NYTxExBd MN 14.55 +.1 -1.4 +2.1/B NatrlResA f SN 31.12 -3.9 -2.9 +3.2/B OppcMidCpValA f MB 32.59 -3.5 -2.5 +5.8/C OppcSmCpInv SG 35.95 -2.1 -2.1 +10.7/B PennsylvaniaA f MP 15.91 +.3 -1.4 +2.5/A RsrchGr,IncZ LG 15.55 -4.7 +.6 +9.6/D SP500Idx LB 52.98 -4.7 -2.0 +10.0/B ShrtIntermMnBdD b MS 12.78 -.1 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.5 +.4/D SmCpStkIdxInvs SB 31.28 -.9 -.7 +10.0/A StandishGlbFII IB 21.50 +.7 +.6 +1.5/D StratValA f LV 38.82 -4.7 -3.2 +8.3/B StratValI LV 38.91 -4.7 -3.1 +8.6/B StructMidCpA f MB 30.17 -2.7 -4.0 +6.4/C StructMidCpI MB 30.82 -2.7 -3.9 +6.7/C SustUSEqZ LB 11.16 -4.1 -1.5 +6.1/E T/STtlRetBdI MI 22.56 +.1 -1.3 +1.7/B TechGrA f ST 52.03 -4.3 +6.2 +17.6/C TxMgdGrA m LB 28.24 -5.6 -3.8 +7.8/D USMortgZ b GI 14.56 +.3 -1.2 +.3/C UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 51.09 -4.8 -4.5 +7.9/BDriehausActvInc x XS 9.81 -.5 +.9 +1.5/C EmMktsGrInv d EM 40.10 -2.2 +1.2 +10.3/B sEvnDrv AM 10.82 -1.2 +.3 +1.9/ADupreeMtKntckyTFInc SI 7.60 +.2 -1.4 +1.6/A MtKntckyTFSM SS 5.21 -.1 -.9 +.6/B MtNrthCrlnTFInc SI 11.37 +.4 -1.4 +1.8/A MtTnnssTFInc SI 11.25 +.4 -1.3 +1.5/BEPEmMktsSmCoA m EM 13.82 +.1 -1.1 +6.3/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.2 -.9 +2.3/B AmtFreeMuniIncI ML 9.76 +.3 -.8 +2.6/B AtlntCptSMIDCA m MG 30.49 -1.2 ... +12.8/A AtlntCptSMIDCI MG 33.61 -1.2 ... +13.1/A BalA m MA 8.90 -2.5 -2.0 +5.2/C BalC m MA 8.94 -2.6 -2.0 +4.4/D CAMnOpA m MF 10.21 +.4 -1.1 +2.5/A CnctctMnIncA m SL 9.93 ... -1.0 +1.7/B DivBldrA m LB 14.03 -4.7 -3.1 +8.1/D DivBldrC m LB 14.10 -4.7 -3.3 +7.3/D DivBldrI LB 14.02 -4.6 -3.0 +8.4/C FltngRtA m BL 9.35 +.3 +1.4 +4.2/B FltngRtAdv b BL 9.04 +.3 +1.5 +4.1/B FltngRtAdvtgA m BL 10.96 +.3 +1.7 +4.9/A FltngRtAdvtgAdv b BL 10.95 +.3 +1.7 +4.9/A FltngRtAdvtgC m BL 10.94 +.4 +1.6 +4.4/A FltngRtC m BL 9.03 +.3 +1.3 +3.4/D FltngRtHiIncA m BL 9.44 +.3 +1.2 +4.3/B FltngRtHiIncAdv b BL 8.87 +.2 +1.1 +4.2/B FltngRtHiIncC m BL 8.85 +.1 +.9 +3.5/C FltngRtHiIncI BL 8.88 +.3 +1.2 +4.5/A FltngRtInstl BL 9.05 +.4 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 8.96 -1.8 -1.4 +5.4/A GlbIncBldrC m IH 8.87 -1.9 -1.6 +4.7/B GlbMcrAbRtA m NT 9.10 -.1 +.2 +2.9/B GlbMcrAbRtI NT 9.08 -.1 +.2 +3.2/B GovtOppsA m GS 6.18 +.1 -.3 +.4/A GovtOppsC m GS 6.17 +.1 -.5 -.3/E GrA m LG 27.08 -4.8 +1.6 +10.2/C GreaterChinaGrA m CH 25.64 -3.1 +1.1 +11.9/C GreaterIndiaA m EI 34.25 -2.2 -7.0 +7.4/B HYMuniIncA m HM 8.82 +.4 -1.1 +3.8/C HYMuniIncC m HM 8.16 +.4 -1.3 +3.0/D HiIncOppsA m HY 4.43 -.5 -1.0 +4.5/B HiIncOppsC m HY 4.43 -.5 -1.2 +3.8/C IncofBostonA m HY 5.62 -.6 -1.0 +4.2/C IncofBostonC m HY 5.63 -.5 -1.1 +3.4/D IncofBostonI HY 5.62 -.6 -.9 +4.5/B LgCpValA m LV 18.73 -3.7 -3.8 +5.9/D LgCpValC m LV 18.75 -3.7 -3.9 +5.1/E LgCpValI LV 18.80 -3.6 -3.7 +6.2/D LgCpValR b LV 18.68 -3.6 -3.8 +5.6/E MAMnIncA m MT 8.69 +.5 -1.5 +1.6/B MnstMnIncA m SM 9.25 +.4 -1.6 +1.5/D NYMuniIncA m MY 9.89 +.1 -1.5 +2.2/B NYMuniIncC m MY 9.90 +.2 -1.6 +1.5/D NrthCrlnMnIncA m SL 8.82 +.1 -1.1 +1.6/C NtnlLtdMtMnIncA m MI 9.73 +.1 -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.1 -.8 +.6/E NtnlMnIncA m ML 9.70 +.3 -.7 +3.0/A NtnlMnIncC m ML 9.70 +.2 -.8 +2.3/C NtnlMnIncI ML 9.70 +.3 -.6 +3.3/A NwJrsyMnIncA m MJ 9.04 +.3 -.8 +2.5/C OhioMuniIncA m MO 8.77 +.2 -1.7 +1.9/B OregonMuniIncA m SL 8.43 +.3 -.2 +2.1/A PnsylvnMnIncA m MP 8.50 +.3 -.5 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA m NT 7.46 -.1 +.7 +2.9/B ShrtDrStratIncC m NT 7.04 -.1 +.8 +2.2/C SthCrlnMnIncA m SL 9.03 +.1 -.6 +1.8/B TABSShTrmMnBdA m MS 10.25 ... -1.0 +.5/D TABSShTrmMnBdI MS 10.25 ... -.9 +.7/B TxMgdEqAstAlcA m XM 19.88 -3.7 -1.3 +7.7/B TxMgdEqAstAlcC m XM 18.48 -3.7 -1.5 +7.0/C TxMgdGlbDivIncA m WS 12.42 -2.8 -2.2 +5.8/D TxMgdGlbDivIncC m WS 12.39 -2.8 -2.4 +5.0/D TxMgdGr10 LB 1123.51 -5.5 -1.7 +10.1/A TxMgdGr11A m LB 50.40 -5.5 -1.8 +9.8/B TxMgdGr11C m LB 45.20 -5.6 -2.0 +9.0/C TxMgdGr12A m LB 22.64 -5.6 -1.8 +9.6/B TxMgdGr12C m LB 22.01 -5.6 -2.0 +8.8/C TxMgdMltCpGrA m LG 27.90 -4.1 +3.8 +10.6/C TxMgdSmCpA m SG 25.39 -.8 +.3 +7.9/D TxMgdValA m LV 25.62 -4.0 -3.1 +7.0/C TxMgdValC m LV 24.60 -4.1 -3.3 +6.2/D TxMgdValI LV 25.51 -4.0 -3.0 +7.3/C WldwideHlthSciA m SH 10.05 -4.4 -2.4 -1.5/D WldwideHlthSciC m SH 10.14 -4.5 -2.6 -2.2/EEdgar LomaxVal LV 14.11 -4.7 -5.0 +8.8/AEdgewoodGrInstl LG 31.17 -2.9 +5.4 +17.1/AElfunDivers MA 18.27 -2.5 -1.8 +4.9/D Inc CI 11.16 +.5 -1.8 +1.4/B IntlEq FB 22.11 -3.2 -2.5 +3.0/E Trusts LG 60.47 -4.2 +.2 +10.2/C TxExInc ML 11.32 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 45.85 -.2 +1.0 +18.1/A GrA m SG 25.69 -2.7 -2.9 +8.8/CEuroPacGoldA m SP 8.53 +3.6 -3.9 +12.2/A IntlDivIncA m FV 8.21 -1.7 -2.7 -1.2/E IntlValA m FV 7.53 -2.0 -4.2 -1.4/EEvermoreGlbValInstl d SW 15.07 -3.1 -.9 +11.3/BFAMEqIncInv MB 29.64 -2.5 -1.6 +9.6/A ValInv MG 71.71 -2.7 -2.5 +8.2/C FDPBKCptlApprInvA m LG 16.05 -1.8 +8.3 +10.2 BKInstlInvA m FB 13.38 -4.6 -3.1 +3.9 BRCorAlpBdInvA m MU 9.91 -.2 -2.5 +.4FMICommonStk MB 26.17 -1.4 -1.5 +7.3/B LgCp LB 21.01 -5.0 -2.3 +8.5/CFPACptl MV 33.24 -1.9 -3.2 -.3/E Crescent d MA 34.23 -3.5 -1.3 +5.7/B NewInc NT 10.00 +.4 +.5 +1.7/D Paramount WS 22.27 -2.9 +.3 +9.3/A USVal LB 9.64 -6.4 -2.7 -.3/EFairholme FundsFcdInc HY 10.47 -2.9 -5.0 +5.8/A Fund d LV 18.23 -2.7 -9.5 -.9/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.00 -.3 -2.2 +2.8/B BdC m TW 9.06 -.3 -2.4 +1.9/D BdF f TW 9.08 -.1 -2.2 +2.7/B BdInstl TW 9.01 -.1 -2.2 +3.0/A CloverSmValA f SV 24.47 -2.4 -5.6 +6.3/C CloverSmValIns SV 24.55 -2.3 -5.6 +6.6/C CptlIncA f CA 7.92 -1.7 -1.7 +2.9/D CptlIncB m CA 7.93 -1.9 -2.0 +2.1/E CptlIncC m CA 7.92 -1.8 -1.8 +2.1/E CptlIncF f CA 7.91 -1.9 -1.7 +2.9/D CptlIncInstl CA 7.93 -1.7 -1.6 +3.1/D EqInc,IncA f LV 24.69 -3.5 -2.1 +5.7/E EqInc,IncC m LV 24.64 -3.5 -2.2 +4.9/E EqInc,IncInstl LV 24.68 -3.4 -2.0 +6.0/D FltngRStrIncA m BL 9.94 ... +.7 +3.4/D FltngRStrIncIns BL 9.94 ... +.8 +3.8/C GlbAllcA f IH 19.91 -2.4 -1.2 +3.3/D GlbAllcC m IH 19.32 -2.5 -1.4 +2.5/E GlbAllcInstl IH 20.03 -2.4 -1.2 +3.6/C GvtIncIns GI 9.91 +.5 -1.3 +.6/B GvtIncSecIncF f GI 8.59 +.6 -1.3 +.3/C GvtUltShrDrIns UB 9.88 +.1 +.3 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.71 -.8 -1.5 +4.4/B HiIncBdA f HY 7.39 -.9 -1.3 +4.3/B HiIncBdC m HY 7.37 -1.0 -1.5 +3.5/D InsHYBdIns d HY 9.74 -.9 -1.3 +5.1/A IntermCorpBdIns TW 8.99 ... -1.3 +1.7/D IntermMuniSvc MI 9.90 +.1 -1.3 +1.7/B IntlLeadersA f FB 36.73 -3.5 -1.8 +3.6/E IntlLeadersC m FB 34.11 -3.5 -1.9 +2.9/E IntlLeadersIns FB 36.78 -3.5 -1.7 +3.9/D IntlSmMidCoA m FR 39.95 -2.0 -.1 +7.8/E IntlStrVlDvA f FV 3.50 -2.5 -6.8 -.3/E IntlStrVlDvC m FV 3.47 -2.5 -6.9 -1.1/E IntlStrVlDvIns FV 3.51 -2.2 -6.5 .../E KaufLCA f LG 24.43 -1.8 +4.1 +8.6/E KaufLCC m LG 22.58 -1.9 +3.9 +7.8/E KaufLCIns LG 25.00 -1.8 +4.2 +8.9/D KaufLCR b LG 23.38 -1.9 +4.0 +8.2/E KaufmannA m MG 6.06 +.5 +8.4 +12.3/A KaufmannB m MG 5.03 +.4 +8.2 +11.7/A KaufmannC m MG 5.02 +.4 +8.2 +11.7/A KaufmannR m MG 6.07 +.5 +8.4 +12.2/A KaufmannSmCpA m SG 34.50 -.3 +7.2 +14.8/A KaufmannSmCpC m SG 29.85 -.4 +7.1 +14.2/A KaufmannSmCpR b SG 34.65 -.3 +7.3 +14.9/A MDTAllCpCorIns LV 28.19 -3.0 +1.6 +9.6/A MDTBalA f MA 18.66 -1.9 +.1 +5.2/C MDTLgCpGrA f LB 18.83 -3.4 +3.6 +9.0/C MDTLgCpValInstl LV 27.56 -3.2 -1.8 +7.4/C MDTLgCpValSvc LV 27.58 -3.2 -1.8 +7.2/C MDTMidCpGrA f MB 41.33 -.9 +4.7 +9.9/A MDTSmCpCorInstl SB 19.76 -2.1 -1.2 +13.4/A MDTSmCpGrA f SG 23.30 -1.4 +2.9 +14.4/A MDTSmCpGrInstl SG 24.22 -1.4 +2.9 +14.7/A MIIntrmMnA f SI 10.93 +.1 -1.3 +1.1/C MaxCpIdxInstl LB 12.56 -4.7 -2.0 +10.3/A MaxCpIdxvc b LB 12.42 -4.7 -2.0 +10.0/B MidCpIdxSvc MB 23.99 -1.8 -2.3 +8.2/B MnHYAdvtgA f HM 8.86 +.5 -.6 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.8 +2.8/D MnHYAdvtgF f HM 8.86 +.5 -.6 +3.5/C MnStkAdvtgA f CA 13.38 -1.7 -1.4 +4.8/A MnStkAdvtgAC m CA 13.37 -1.7 -1.6 +4.0/B MnStkAdvtgAF f CA 13.38 -1.7 -1.4 +4.8/A MnStkAdvtgAIns CA 13.38 -1.7 -1.3 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/E MnUltraShrtIns MS 9.99 +.1 +.3 +.8/B MortgInstl CI 9.37 +.5 -1.2 +1.3/C MuniBdA f ML 10.33 +.2 -1.3 +1.9/D OhioMuniIncA f MO 10.97 +.1 -1.1 +1.9/B OhioMuniIncF m MO 10.97 +.1 -1.1 +1.7/B PEMnIncA f MP 10.73 +.3 -1.0 +2.1/C PrudentBearA f BM 15.77 +2.9 +1.0 -10.4/A PrudentBearIns BM 16.14 +2.9 +1.2 -10.2/A ShIntTtRtBdIns CS 10.16 +.1 -.6 +1.3/B ShrtIntrmDrMnA m MS 10.21 ... ... +.3/D ShrtIntrmDrMnIn MS 10.20 ... ... +.8/B ShrtTrmIncInstl CS 8.45 +.2 +.1 +1.1/B ShrtTrmIncY CS 8.45 +.2 ... +1.2/B StratIncA f MU 8.86 -.3 -1.4 +3.2/C StratIncC m MU 8.85 -.4 -1.7 +2.4/D StratIncF f MU 8.80 -.3 -1.5 +3.2/B StratValDivA f LV 5.62 -2.1 -7.8 +6.2/D StratValDivC m LV 5.63 -2.1 -7.9 +5.5/E StratValDivIns LV 5.65 -2.1 -7.8 +6.5/D StrtgcIncIS MU 8.81 -.2 -1.3 +3.5/B TtlRetBdA m CI 10.65 +.2 -1.7 +1.4/B TtlRetBdC m CI 10.64 +.1 -1.9 +.9/D TtlRetBdInstl CI 10.65 +.3 -1.6 +2.0/A TtlRetBdSvc b CI 10.65 +.2 -1.6 +1.7/B TtlRetGovtBdIns GI 10.56 +.7 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.7 -1.3 +.2/C USGvtSc13YrsIns GS 10.19 +.1 -.2 .../D USGvtSc13YrsY GS 10.19 +.1 -.2 +.2/C USGvtSc25YrIns GS 10.64 +.3 -.8 -.2/D UltraShrtBdA m UB 9.09 ... +.1 +.7/D UltraShrtBdIns UB 9.09 ... +.3 +1.3/B forUSGovtSecA f GI 7.21 +.5 -1.4 +.4/BFidelity1000ValueIdx LV 12.19 -4.1 -4.0 +7.6/C 100Index LB 16.87 -5.8 -2.8 +10.8/A 500IdxIns LB 91.72 -4.7 -1.9 +10.5/A 500IdxInsPrm LB 91.72 -4.7 -1.9 +10.5/A 500IdxInv LB 91.69 -4.7 -1.9 +10.4/A 500IndexPrm LB 91.72 -4.7 -1.9 +10.5/A AllSectorEq LG 12.08 -3.9 -.8 +9.4/D ArizonaMuniInc SL 11.79 +.4 -1.7 +1.9/A AsstMgr20% XY 13.28 -.4 -.9 +2.9/C AsstMgr30% XY 10.96 -.8 -1.0 +3.8/A AsstMgr40% CA 11.58 -1.1 -1.0 +4.6/B AsstMgr50% CA 18.09 -1.5 -1.0 +5.3/A AsstMgr60% MA 12.44 -1.8 -1.0 +6.0/B AsstMgr70% MA 22.22 -2.2 -.8 +6.8/A AsstMgr85% AL 19.39 -2.7 -.7 +7.8/A BCGrowth LG 14.16 -4.5 +2.3 +12.7/A BCGrowth LG 89.66 -4.5 +2.2 +12.5/A BCGrowthK LG 89.78 -4.5 +2.2 +12.7/A Balanced MA 23.59 -2.4 -.6 +6.9/A BalancedK MA 23.59 -2.4 -.6 +7.0/A BlueChipVal LV 18.70 -5.6 -4.6 +5.5/E CALtdTrmTFBd SS 10.48 ... -.4 +.8/B CAMuniInc MC 12.66 +.2 -1.7 +2.0/D Canada MQ 50.51 -3.7 -7.6 +2.4/D Cap&Inc HY 10.12 -1.4 -.9 +5.3/A ChinaRegion CH 36.87 -1.6 +2.5 +10.7/C CmdtyStrat BB 5.41 -1.5 -.6 -4.2/D CnncticutMunInc SI 11.15 +.3 -1.5 +1.5/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/C Contrafund LG 123.12 -5.3 +2.1 +12.6/A ContrafundK LG 123.07 -5.3 +2.1 +12.7/A ConvertibleSecs CV 27.98 -1.3 +.1 +1.5/E CorpBd TW 11.31 +.1 -2.3 +2.4/B CptlApprec LG 35.71 -3.8 +1.4 +8.0/E CptlApprecK LG 35.78 -3.8 +1.5 +8.2/E DisciplinedEq LB 37.67 -4.3 -2.9 +7.2/E DisciplinedEqK LB 37.61 -4.3 -2.9 +7.3/D DivGro LB 31.78 -4.7 -3.2 +7.5/D DivGroK LB 31.75 -4.7 -3.1 +7.6/D DiversIntl FG 38.92 -3.7 -2.7 +4.6/E DiversIntlK FG 38.84 -3.7 -2.7 +4.7/E EmMkts EM 21.78 -3.3 +1.7 +11.2/A EmMkts EM 32.74 -2.7 ... +10.5/B EmMktsDbt EB 10.06 +.1 -.8 +7.9/A EmMktsDiscovery EM 15.87 -.9 +3.3 +12.2/A EmMktsIdxPrm EM 11.56 -2.5 +1.3 +9.2/C EmMktsK EM 32.76 -2.7 ... +10.6/B EmergEMEA EM 10.83 -3.0 +4.6 +12.1/A EmergingAsia PJ 44.80 -1.8 -.5 +10.8/B EqDividendInc LV 26.46 -4.9 -4.7 +7.3/C EqDividendIncK LV 26.46 -4.9 -4.7 +7.4/C EqIncome LV 56.09 -5.3 -5.6 +6.8/D EqIncomeK LV 56.06 -5.3 -5.6 +6.9/D Europe ES 41.22 -3.5 -2.6 +5.3/B ExMktIdxInPr MB 61.46 -1.5 -.9 +8.0/B ExMktIdxInv MB 61.47 -1.5 -.9 +7.9/B ExMktIdxPr MB 61.47 -1.5 -.9 +8.0/B ExprtMltntnl LB 21.39 -5.1 -3.7 +8.1/D ExprtMltntnlK LB 21.34 -5.1 -3.7 +8.3/D Fidelity LG 45.34 -5.2 +.2 +9.2/D FidelityK LG 45.33 -5.1 +.3 +9.4/D FltngRtHiInc BL 9.51 +.3 +1.3 +3.8/B FltngRtHiInc BL 9.64 +.2 +1.1 +3.9/B FocedHiInc HY 8.49 -.5 -1.6 +3.7/C FocusedStock LG 23.54 -3.3 +3.9 +10.9/C FourinOneIdx AL 43.65 -3.2 -1.8 +7.3/A FrdmIdx2055Inv TL 14.86 -3.4 -1.7 +7.7/B Frdm2005 TA 12.45 -1.0 -.9 +4.3/B Frdm2010 TA 15.90 -1.3 -1.0 +5.0/A Frdm2015 TD 13.25 -1.6 -1.0 +5.7/A Frdm2020 TE 16.39 -2.0 -1.1 +6.1/A Frdm2025 TG 14.24 -2.3 -1.1 +6.5/A Frdm2030 TH 17.84 -2.8 -1.2 +7.5/A Frdm2035 TI 15.05 -3.3 -1.2 +8.3/A Frdm2040 TJ 10.57 -3.3 -1.2 +8.3/A Frdm2045 TK 11.97 -3.4 -1.2 +8.3/A Frdm2050 TN 12.04 -3.4 -1.2 +8.3/A Frdm2055 TL 13.56 -3.4 -1.3 +8.3/A FrdmInc RI 11.65 -.6 -1.0 +3.4/B GNMA GI 11.16 +.6 -1.4 +.8/A GlbCmdtyStk SN 12.86 -2.7 -2.4 +4.1/B GlbHiInc HY 9.67 -.5 -.4 +5.8/A GlbStrats MA 9.27 -1.9 -.9 +6.8/A GlbexUSIdxIns FB 13.30 -3.1 -1.8 +5.7/B GlbexUSIdxInsPr FB 13.30 -3.1 -1.8 +5.7/B GlbexUSIdxPr FB 13.29 -3.1 -1.8 +5.7/B GlobalBalanced IH 25.50 -1.2 +1.8 +6.1/A GlobalEqIncome WS 13.79 -5.0 -4.8 +6.2/C GlobalexUSIdx FB 13.01 -3.1 -1.7 +5.7/B GovernmentInc GI 10.02 +.8 -1.4 +.3/C GrDiscv LG 33.39 -3.9 +2.5 +12.4/B GrDiscvK LG 33.41 -3.9 +2.6 +12.6/A GrStrategies MG 41.78 -2.5 +1.6 +7.2/D GrStrategiesK MG 42.08 -2.5 +1.6 +7.4/D GroCo LG 17.42 -4.1 +4.8 +16.2/A GroCo LG 186.52 -4.2 +4.4 +15.9/A GroCoK LG 186.53 -4.2 +4.4 +16.0/A Growth&Inc LB 36.10 -5.3 -4.7 +8.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 60

Growth&IncK LB 36.07 -5.3 -4.7 +8.2/D HighIncome HY 8.82 -.5 -.4 +5.2/A Independence LG 37.57 -4.5 +.8 +5.8/E IndependenceK LG 37.59 -4.5 +.8 +5.9/E InfPrtBd IP 11.80 +.9 -1.2 +.8/C InfPrtBdIdxPrm IP 9.72 +.8 -1.2 +1.1/B In-ProtBondA m IP 11.64 +.8 -1.4 +.4/D In-ProtBondI IP 11.77 +.9 -1.2 +.7/D IntermediateBd CI 10.61 +.3 -1.2 +1.1/C InternationalVa FV 8.81 -3.7 -2.8 +2.9/D IntlCptlApprec FG 20.87 -2.6 -.9 +9.0/A IntlDiscv FG 44.64 -3.6 -2.2 +6.0/D IntlEnhIdx FV 9.91 -3.4 -2.3 +6.3/A IntlGr FG 15.98 -2.6 -1.1 +6.6/C IntlGr FG 13.51 -2.7 -1.3 +6.3/C IntlIdxInstl FB 42.21 -3.3 -2.2 +4.9/C IntlIdxInstlPrm FB 42.21 -3.2 -2.2 +4.9/C IntlIdxInv FB 42.19 -3.3 -2.3 +4.8/C IntlIdxPremium FB 42.20 -3.3 -2.3 +4.9/C IntlRlEstt GR 11.53 -.7 -1.0 +5.6/A IntlSmCp FQ 29.73 -2.0 -.6 +12.8/A IntlSmCp FR 18.45 -1.0 +2.7 +11.3/B IntlSmCpOpps FR 19.89 -.8 +2.8 +12.4/B IntlVal FV 10.42 -3.7 -2.5 +3.2/D IntrmGovtInc GI 10.27 +.4 -.9 +.2/C IntrmMuniInc MI 10.21 +.2 -1.1 +1.6/C IntrmTrBdIdPrm GI 10.43 +.9 -1.7 +.4/B InvmGradeBd CI 11.00 +.5 -1.6 +1.8/A InvmGradeBd CI 7.75 +.4 -1.6 +1.5/B Japan JS 15.50 -3.7 +.3 +9.5/C JapanSmlrCo JS 18.91 -2.3 -.3 +15.4/A LTTrsBdIdxPrm GL 12.64 +2.6 -4.2 -.1/C LargeCapStock LB 32.16 -5.3 -3.9 +8.4/C LatinAmerica LS 26.55 -3.3 +8.5 +9.9/C LgCpCorEnhIdx LB 14.48 -4.7 -1.2 +9.6/B LgCpGrEnhIdx LG 18.87 -4.8 -.3 +11.2/B LgCpValEnhIdx LV 12.81 -3.7 -3.0 +8.4/B LimitedTermGov GS 9.79 +.3 -.5 +.1/C LowPrStk MV 53.42 -2.6 -2.0 +7.9/B LowPrStkK MV 53.38 -2.6 -2.0 +8.0/B LtdTrmMuniInc MS 10.44 ... -.3 +.8/B LvrgdCoStk MG 33.03 -3.8 -1.3 +5.2/E LvrgdCoStkK MG 33.10 -3.8 -1.3 +5.3/E MAMunicipalInc MT 11.94 +.4 -1.6 +2.0/A Magellan LG 104.87 -4.7 +.3 +10.6/C MagellanK LG 104.73 -4.7 +.3 +10.7/C MegaCapStock LB 16.70 -5.3 -4.2 +8.4/C MichiganMuniInc SI 11.94 +.3 -1.6 +2.1/A MidCapIdxIns MB 20.64 -2.0 -1.6 +7.8/B MidCapIdxPrm MB 20.64 -1.9 -1.6 +7.8/B MidCapStock MG 37.94 -1.5 -.7 +8.2/C MidCapStockK MG 37.96 -1.5 -.7 +8.3/C MidCapValue MV 24.10 -2.3 -5.2 +5.3/D MidCpEnhIdx MB 15.33 -2.4 -2.0 +7.4/B MinnesotaMnInc SM 11.39 +.3 -1.5 +1.7/C MortgageSecs CI 10.96 +.6 -1.3 +1.1/C MrylndMuniInc SI 11.11 +.4 -1.9 +2.0/A MuniInc ML 12.72 +.4 -1.8 +2.2/C MuniInc2019 MS 10.56 -.1 +.3 +1.0/A NJMunicipalInc MJ 11.61 +.3 -1.5 +2.4/C NYMuniInc MY 12.90 +.2 -1.7 +2.1/C NasdCmpIdx LG 92.02 -4.4 +1.5 +13.8/A NewMillennium LG 39.52 -2.4 -.7 +9.6/D NewMktsInc EB 15.80 -.3 -1.6 +7.4/A Nordic MQ 51.28 -4.0 -3.8 +7.2/B OTCPortfolio LG 112.50 -4.4 +2.4 +15.7/A OTCPortfolioK LG 113.97 -4.4 +2.4 +15.8/A OhioMunilInc MO 11.87 +.4 -1.8 +2.3/A Overseas FG 49.47 -3.2 -2.4 +7.7/B OverseasK FG 49.36 -3.3 -2.4 +7.9/B PacicBasin DP 35.14 -2.3 -1.0 +11.9/A PennsylvnMnInc MP 10.92 +.3 -1.5 +2.1/C Puritan MA 23.19 -3.1 -1.0 +7.1/A PuritanK MA 23.18 -3.1 -1.0 +7.2/A RealEstInv SR 37.89 +1.2 -9.2 +1.3/B RealEstateEq SR 11.61 +1.1 -9.3 -.4/D RlEstateIdxPrm SR 13.99 +1.3 -9.7 .../C RlEsttInc SR 10.66 +.2 -2.3 +4.4/A RlEsttInc SR 11.52 +.2 -3.9 +4.2/A SCGrth SG 26.25 ... +6.1 +14.5/A SCValue SV 19.73 -1.5 -2.9 +8.8/A STTrsBdIdxPrm GS 10.24 +.3 -.4 +.4/A ShTrmBd CS 8.52 +.1 -.3 +.8/C ShrtDurHiInc HY 9.41 -.3 -.3 +3.0/E SmCapIdxIns SB 20.09 -1.4 -1.1 +8.6/B SmCpDiscv SB 12.12 -2.9 -3.2 +5.1/D SmCpDiscv SB 29.06 -3.1 -2.8 +5.4/D SmCpEnhIdx SB 13.81 -1.3 -1.5 +6.5/D SmCpOpps SB 14.11 -1.1 +.6 +7.5/C SmallCapStock SB 19.15 -1.7 -2.3 +6.6/D StkSelorAllCp LG 43.98 -3.2 +.1 +10.0/D StkSelorLgCpVal LV 19.68 -4.1 -5.0 +6.0/D StkSelorSmCp SB 26.54 -1.2 +.3 +7.4/C StratDivInc AL 14.60 -2.7 -4.2 +6.0/D StratInc MU 10.94 +.1 -.3 +4.2/A StratRlRet XY 8.77 +.1 -1.3 +1.1/E TaxFreeBond ML 11.28 +.3 -1.7 +2.3/B TelecomandUtls SU 24.94 +2.2 -2.2 +6.7/B TotalBond CI 10.43 +.4 -1.4 +2.1/A TotalEmMkts EM 13.63 -2.6 +.6 +10.5/B Trend LG 99.18 -4.6 +1.9 +11.9/B TtlIntlEq FG 9.18 -3.1 -1.4 +6.6/C TtlMktIdxF LB 75.09 -4.1 -1.7 +10.0/B TtlMktIdxInsPrm LB 75.07 -4.1 -1.7 +10.0/B TtlMktIdxInstl LB 75.07 -4.1 -1.7 +10.0/B TtlMktIdxInv LB 75.07 -4.1 -1.7 +9.9/B TtlMktIdxPrm LB 75.08 -4.1 -1.7 +10.0/B USBdIdxF CI 11.32 +.6 -1.7 +1.1/C USBdIdxIns CI 11.32 +.6 -1.7 +1.1/C USBdIdxInsPrm CI 11.32 +.6 -1.7 +1.1/C USBdIdxInv CI 11.32 +.5 -1.8 +1.0/D USBdIdxPrm CI 11.32 +.6 -1.7 +1.1/C ValDiscv LV 27.67 -4.9 -4.4 +6.0/D ValDiscvK LV 27.69 -4.8 -4.3 +6.2/D Value MV 114.59 -3.9 -5.4 +5.1/D ValueK MV 114.70 -3.8 -5.4 +5.2/D ValueStrategies LV 39.60 -4.4 -5.9 +5.4/E Worldwide WS 26.81 -3.2 +1.5 +8.7/BFidelity AdvisorAssetMgr60%A m MA 12.40 -1.8 -1.0 +5.7/B AssetMgr70%A m MA 22.19 -2.2 -.9 +6.4/A AssetMgr70%C m MA 22.08 -2.3 -1.1 +5.7/B AssetMgr70%I MA 22.22 -2.2 -.8 +6.7/A AssetMgr70%M m MA 22.19 -2.2 -1.0 +6.2/B BalancedA m MA 20.69 -2.5 -.8 +6.6/A BalancedC m MA 20.53 -2.6 -.9 +5.8/B BalancedI MA 21.10 -2.5 -.7 +6.9/A BalancedM m MA 20.92 -2.5 -.8 +6.3/A BiotechnologyA m SH 25.57 -6.1 +1.8 -1.9/E BiotechnologyI SH 27.03 -6.0 +1.9 -1.6/E BiotechnologyM m SH 24.23 -6.1 +1.7 -2.2/E CAMuniIncI MC 12.69 +.2 -1.7 +1.9/D CapitalDevA m LB 15.36 -5.4 -3.9 +8.1/D CapitalDevO LB 15.89 -5.3 -3.9 +8.5/C ConsumerDscrtA m CD 25.93 -3.1 +2.6 +9.3/B ConsumerStplsA m CC 84.42 -4.0 -8.0 +1.8/E ConsumerStplsC m CC 82.22 -4.1 -8.1 +1.1/E ConsumerStplsI CC 85.03 -4.0 -7.9 +2.1/D ConsumerStplsM m CC 83.65 -4.0 -8.0 +1.6/E CorporateBondI TW 11.31 +.1 -2.4 +2.3/C DiverIntlA m FG 22.96 -3.8 -3.0 +4.8/E DiverIntlC m FG 22.00 -3.8 -3.2 +4.0/E DiverIntlI FG 23.32 -3.8 -2.9 +5.1/D DiverIntlM m FG 22.81 -3.8 -3.0 +4.6/E DiversiedStkA m LB 25.08 -4.4 +1.3 +10.1/A DiversiedStkO LB 25.76 -4.4 +1.4 +10.5/A DividendGrowthA m LB 16.89 -4.7 -3.3 +7.0/E DividendGrowthC m LB 15.99 -4.8 -3.4 +6.2/E DividendGrowthI LB 17.81 -4.7 -3.2 +7.3/D DividendGrowthM m LB 16.81 -4.8 -3.3 +6.8/E EmMktsIncA m EB 13.90 -.4 -1.7 +6.9/A EmMktsIncC m EB 14.01 -.4 -1.8 +6.2/B EmMktsIncI EB 13.63 -.4 -1.6 +7.3/A EmMktsIncM m EB 13.84 -.4 -1.6 +6.9/A EmergingAsiaA m PJ 40.89 -1.8 -.5 +10.7/B EmergingAsiaC m PJ 37.15 -1.8 -.7 +9.9/B EmergingAsiaI PJ 42.13 -1.7 -.4 +11.0/A EmergingMktsA m EM 30.14 -2.7 -.1 +9.9/B EmergingMktsC m EM 28.67 -2.7 -.3 +9.0/C EmergingMktsI EM 30.29 -2.6 ... +10.3/B EmergingMktsM m EM 29.90 -2.7 -.2 +9.6/B EnergyA m EE 32.51 +.6 -5.6 -1.1/A EnergyC m EE 29.87 +.5 -5.7 -1.8/A EnergyI EE 34.25 +.6 -5.5 -.8/A EnergyM m EE 33.27 +.6 -5.6 -1.4/A EquityGrowthA m LG 111.93 -4.0 +2.5 +12.2/B EquityGrowthC m LG 95.74 -4.0 +2.3 +11.3/B EquityGrowthI LG 122.52 -4.0 +2.6 +12.5/B EquityGrowthM m LG 109.99 -4.0 +2.4 +11.9/B EquityIncomeA m LV 30.83 -5.0 -4.8 +6.5/D EquityIncomeC m LV 31.00 -5.1 -5.0 +5.7/E EquityIncomeI LV 32.23 -5.0 -4.7 +6.8/D EquityIncomeM m LV 31.50 -5.0 -4.8 +6.3/D EquityValueA m LV 18.12 -4.9 -4.5 +5.6/E FinancialSvcsA m SF 21.40 -5.4 -2.1 +10.6/C FinancialSvcsC m SF 20.05 -5.4 -2.3 +9.8/C FinancialSvcsM m SF 21.18 -5.4 -2.2 +10.3/C FltngRtHiIncA m BL 9.65 +.2 +1.1 +3.5/C FltngRtHiIncC m BL 9.65 +.1 +.9 +2.8/E FltngRtHiIncI BL 9.63 +.2 +1.1 +3.8/B FltngRtHiIncM m BL 9.64 +.2 +1.0 +3.5/C Freedom2005A m TA 11.87 -1.0 -1.1 +3.9/C Freedom2005I TA 11.95 -1.0 -1.0 +4.2/B Freedom2010A m TA 12.36 -1.4 -1.0 +4.6/A Freedom2010M m TA 12.31 -1.4 -1.1 +4.3/B Freedom2015A m TD 12.51 -1.7 -1.2 +5.2/A Freedom2015C m TD 12.40 -1.8 -1.4 +4.4/C Freedom2015I TD 12.61 -1.7 -1.1 +5.5/A Freedom2015M m TD 12.48 -1.8 -1.3 +4.9/B Freedom2020A m TE 13.62 -2.0 -1.2 +5.7/A Freedom2020C m TE 13.51 -2.0 -1.4 +4.9/B Freedom2020I TE 13.73 -2.0 -1.2 +5.9/A Freedom2020M m TE 13.61 -2.1 -1.3 +5.4/A Freedom2025A m TG 13.64 -2.3 -1.3 +6.0/A Freedom2025C m TG 13.44 -2.4 -1.5 +5.2/C Freedom2025I TG 13.76 -2.3 -1.2 +6.3/A Freedom2025M m TG 13.66 -2.4 -1.4 +5.8/B Freedom2030A m TH 14.83 -2.8 -1.3 +7.0/A Freedom2030C m TH 14.59 -2.9 -1.6 +6.2/B Freedom2030I TH 14.91 -2.8 -1.3 +7.2/A Freedom2030M m TH 14.76 -2.8 -1.4 +6.7/A Freedom2035A m TI 14.51 -3.4 -1.4 +7.7/A Freedom2035C m TI 14.15 -3.4 -1.6 +6.8/C Freedom2035I TI 14.61 -3.3 -1.4 +7.9/A Freedom2035M m TI 14.39 -3.4 -1.5 +7.4/B Freedom2040A m TJ 15.53 -3.5 -1.5 +7.7/B Freedom2040C m TJ 15.18 -3.5 -1.6 +6.9/C Freedom2040I TJ 15.63 -3.4 -1.3 +8.0/A Freedom2040M m TJ 15.47 -3.4 -1.5 +7.4/B Freedom2045A m TK 12.09 -3.4 -1.5 +7.7/B Freedom2045I TK 12.17 -3.4 -1.3 +8.0/A Freedom2045M m TK 12.00 -3.5 -1.5 +7.5/C Freedom2050A m TN 12.05 -3.4 -1.5 +7.7/B Freedom2050I TN 12.13 -3.3 -1.4 +8.0/A Freedom2050M m TN 11.99 -3.5 -1.5 +7.4/B Freedom2055A m TL 13.24 -3.4 -1.5 +7.7/B Freedom2055I TL 13.29 -3.4 -1.4 +8.0/B FreedomIncomeA m RI 10.97 -.7 -1.0 +3.1/C FreedomIncomeI RI 11.01 -.6 -.9 +3.4/B GlblCapApprecI SW 18.85 -4.2 -2.1 +9.0/C GlobalCmdtyStkI SN 12.86 -2.7 -2.4 +4.1/B GovernmentIncA m GI 10.03 +.7 -1.5 .../D GovernmentIncC m GI 10.03 +.7 -1.7 -.7/E GovernmentIncI GI 10.03 +.8 -1.4 +.3/C GovernmentIncM m GI 10.03 +.7 -1.5 .../D Growth&IncomeA m LB 27.02 -5.3 -4.8 +7.7/D Growth&IncomeC m LB 25.36 -5.3 -4.9 +6.9/E Growth&IncomeM m LB 27.04 -5.3 -4.8 +7.4/D GrowthOppsA m LG 66.28 -4.0 +2.4 +12.1/B GrowthOppsC m LG 58.09 -4.1 +2.2 +11.2/B GrowthOppsI LG 70.93 -4.0 +2.5 +12.4/B GrowthOppsM m LG 65.87 -4.0 +2.3 +11.8/B HealthCareA m SH 44.64 -2.2 +4.7 +3.3/B HealthCareC m SH 35.89 -2.3 +4.5 +2.5/B HealthCareI SH 48.42 -2.2 +4.7 +3.5/B HealthCareM m SH 41.79 -2.2 +4.6 +3.0/B HighIncAdvtgA m HY 11.13 -1.3 -1.2 +5.5/A HighIncAdvtgC m HY 11.11 -1.3 -1.4 +4.7/B HighIncAdvtgI HY 10.43 -1.3 -1.2 +5.7/A HighIncAdvtgM m HY 11.19 -1.3 -1.2 +5.5/A HighIncomeA m HY 7.72 -.7 -1.1 +4.2/C HighIncomeC m HY 7.70 -.6 -1.2 +3.4/D HighIncomeI HY 7.74 -.5 -.9 +4.4/B HighIncomeM m HY 7.71 -.5 -1.0 +4.2/C IndustrialsA m ID 40.76 -4.2 -2.7 +9.1/B IndustrialsC m ID 36.51 -4.3 -2.9 +8.3/C IndustrialsI ID 42.84 -4.2 -2.7 +9.4/B IndustrialsM m ID 39.86 -4.3 -2.8 +8.8/C IntermMuniIncA m MI 10.22 +.2 -1.2 +1.2/D IntermMuniIncI MI 10.23 +.2 -1.1 +1.5/C IntlCapitalAppA m FG 19.56 -2.6 -1.0 +8.6/A IntlCapitalAppC m FG 17.28 -2.6 -1.1 +7.8/B IntlCapitalAppM m FG 19.08 -2.7 -1.0 +8.3/A IntlDiscvA m FG 44.36 -3.7 -2.3 +5.7/D IntlDiscvI FG 44.53 -3.7 -2.2 +6.0/D IntlGrA m FG 13.42 -2.8 -1.4 +6.0/D IntlGrC m FG 13.19 -2.9 -1.6 +5.2/D IntlGrI FG 13.48 -2.8 -1.3 +6.3/C IntlSmCapOppsI FR 19.87 -.8 +2.9 +12.4/B IntlSmallCapA m FQ 29.21 -2.0 -.6 +12.5/A IntlSmallCapI FQ 29.92 -2.0 -.6 +12.8/A InvestmentGrBdA m CI 7.74 +.4 -1.7 +1.1/C InvestmentGrBdI CI 7.76 +.4 -1.6 +1.4/B LargeCapA m LB 31.92 -5.4 -4.0 +8.2/D LargeCapC m LB 28.93 -5.4 -4.2 +7.4/D LargeCapI LB 33.39 -5.4 -4.0 +8.5/C LargeCapM m LB 31.85 -5.4 -4.1 +8.0/D LeveragedCoStkA m MG 41.88 -3.8 -3.4 +4.0/E LeveragedCoStkC m MG 37.44 -3.9 -3.6 +3.2/E LeveragedCoStkI MG 42.81 -3.8 -3.4 +4.3/E LeveragedCoStkM m MG 40.53 -3.9 -3.5 +3.8/E LimitedTermBdA m CS 11.28 ... -.9 +.8/C LimitedTermBdC m CS 11.26 ... -1.0 .../E LimitedTermBdI CS 11.31 ... -.9 +1.0/B LimitedTermBdM m CS 11.29 +.1 -.8 +.8/C LtdTermMuniIncA m MS 10.45 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.44 -.1 -.3 +.7/C MaterialsA m SN 84.40 -6.6 -6.8 +6.0/A MaterialsC m SN 81.52 -6.7 -7.0 +5.3/A MaterialsI SN 84.64 -6.6 -6.8 +6.3/A MegaCapStockA m LB 16.54 -5.3 -4.2 +8.1/D MegaCapStockI LB 16.71 -5.3 -4.2 +8.4/C MidCapIIA m MG 20.37 -3.6 -.9 +7.8/C MidCapIIC m MG 18.13 -3.7 -1.0 +7.0/D MidCapIII MG 21.02 -3.6 -.8 +8.1/C MidCapIIM m MG 19.86 -3.6 -.9 +7.5/D MidCapValueA m MV 23.76 -2.3 -5.3 +5.0/D MidCapValueM m MV 23.65 -2.3 -5.3 +4.7/E MortgageSecI CI 10.92 +.6 -1.3 +1.1/C NewInsA m LG 31.16 -4.1 +1.5 +11.3/B NewInsC m LG 27.31 -4.2 +1.3 +10.5/C NewInsI LG 31.85 -4.1 +1.6 +11.6/B NewInsM m LG 30.14 -4.1 +1.4 +11.0/C NewInsZ LG 31.88 -4.1 +1.6 +11.7/B OverseasA m FG 24.20 -3.2 -2.6 +5.4/D OverseasI FG 24.71 -3.2 -2.5 +5.7/D OverseasM m FG 24.86 -3.3 -2.7 +5.1/D RealEstateA m SR 19.70 +1.1 -9.6 -1.0/D RealEstateI SR 19.88 +1.1 -9.5 -.7/D RealEstateM m SR 19.69 +1.1 -9.6 -1.2/E RlEstIncA m SR 11.47 +.3 -3.8 +3.9/A RlEstIncC m SR 11.35 +.2 -4.1 +3.1/A RlEstIncI SR 11.49 +.3 -3.8 +4.2/A RlEstIncM m SR 11.47 +.2 -3.9 +3.9/A SCGrthA m SG 25.23 ... +6.1 +14.2/A SCGrthC m SG 22.63 -.1 +5.9 +13.3/A SCGrthI SG 26.32 ... +6.2 +14.5/A SCGrthM m SG 24.46 ... +6.0 +13.9/A SCValueA m SV 19.38 -1.6 -3.0 +8.5/B SCValueI SV 19.73 -1.6 -2.9 +8.8/A SCValueM m SV 18.93 -1.6 -3.0 +8.3/B SeriesGrOpps LG 13.06 -4.0 +2.5 +12.7/A SeriesSmallCap SB 11.76 -2.3 -1.3 +4.8/E SmallCapA m SB 25.42 -2.5 -1.5 +4.5/E SmallCapC m SB 19.14 -2.5 -1.7 +3.7/E SmallCapI SB 27.90 -2.4 -1.4 +4.8/E SmallCapM m SB 23.51 -2.4 -1.5 +4.3/E StgIncA m MU 12.19 ... -.3 +4.0/B StgIncC m MU 12.16 ... -.4 +3.2/C StgIncI MU 12.36 +.1 -.3 +4.2/A StgIncM m MU 12.18 ... -.3 +4.0/B StockSelAllCpA m LG 44.01 -3.3 ... +9.7/D StockSelAllCpI LG 44.01 -3.2 +.1 +10.0/D StockSelAllCpK LG 43.99 -3.2 +.1 +10.1/C StockSelAllCpM m LG 43.99 -3.3 ... +9.4/D StockSlrMidCp MG 39.74 -1.9 -.6 +7.2/D StockSlrMidCpA m MG 38.11 -2.0 -.6 +6.9/D StockSlrMidCpC m MG 34.78 -2.0 -.8 +6.1/E StockSlrMidCpI MG 39.82 -1.9 -.5 +7.2/D StockSlrMidCpM m MG 38.32 -2.0 -.6 +6.7/D StratDiv&IncA m AL 14.50 -2.8 -4.4 +5.7/D StratDiv&IncC m AL 14.42 -2.8 -4.5 +4.9/E StratDiv&IncI AL 14.56 -2.7 -4.3 +6.0/D StratDiv&IncM m AL 14.49 -2.8 -4.4 +5.4/D StrategicRlRetI XY 8.75 +.1 -1.4 +1.1/E TechnologyA m ST 56.28 -3.8 +5.1 +21.4/A TechnologyC m ST 47.83 -3.8 +4.9 +20.5/B TechnologyM m ST 53.40 -3.8 +5.1 +21.1/A TotalBondA m CI 10.43 +.4 -1.6 +1.8/A TotalBondC m CI 10.44 +.4 -1.6 +1.0/C TotalBondI CI 10.41 +.4 -1.5 +2.0/A TotalBondM m CI 10.41 +.4 -1.6 +1.8/A UtilitiesA m SU 29.23 +3.9 +.7 +7.6/A ValueA m MV 24.13 -3.9 -5.5 +4.6/E ValueStratsA m LV 34.03 -4.4 -5.9 +5.2/E ValueStratsI LV 37.19 -4.4 -5.9 +5.4/E ValueStratsK LV 39.56 -4.4 -5.9 +5.6/E ValueStratsM m LV 35.79 -4.5 -6.0 +4.9/EFidelity SelectAdvisorGoldA m SP 18.66 +1.1 -7.9 +5.6/C AdvisorGoldC m SP 17.48 +1.2 -8.0 +4.8/C AdvisorGoldI SP 19.15 +1.2 -7.8 +5.9/C AirTransp ID 79.80 -3.9 -5.3 +9.7/A Automotive CD 35.58 -6.0 -4.1 +2.2/D Banking SF 35.05 -6.1 -.9 +13.7/B Biotechnology SH 224.45 -6.0 +2.3 -.8/D Brkrg&InvmtMgmt SF 81.91 -3.9 +.2 +8.5/D Chemicals SN 165.68 -6.4 -7.1 +11.1/A CommsEquip ST 38.27 -3.0 +6.3 +9.2/E Computers ST 89.87 -3.4 +1.1 +12.3/E Const&Hsg MG 59.66 -2.5 -8.0 +6.6/D ConsumerDiscret CD 42.55 -3.0 +2.7 +10.0/A ConsumerFinance SF 15.69 -4.7 -3.2 +8.9/D ConsumerStaples CC 85.19 -4.0 -7.9 +2.1/D Defense&Aero ID 178.01 -3.6 +6.6 +16.9/A Energy EE 42.25 +.6 -5.5 -.7/A EnergyService EE 42.21 -2.8 -6.9 -4.4/B Envir&AltEngy ID 25.65 -4.0 -2.9 +11.5/A FinancialSvcs SF 111.84 -5.3 -2.1 +10.8/C Gold SP 19.16 +1.2 -7.8 +5.9/C HealthCare SH 234.18 -2.1 +4.7 +3.3/B HealthCareSvcs SH 88.13 -5.8 -2.0 +6.9/A ITServices ST 57.39 -2.6 +5.3 +16.9/D Industrials ID 35.82 -4.1 -2.6 +9.5/B Insurance SF 76.58 -3.9 -3.7 +11.3/B Leisure CD 164.22 -1.1 -1.1 +10.0/A Materials SN 84.80 -6.6 -6.8 +6.3/A MedTech&Devcs SH 45.82 -1.6 +4.4 +11.7/A Multimedia CD 75.58 -6.5 -4.9 +4.1/D NaturalGas EE 22.07 -.5 -7.9 -8.6/D NaturalRes EE 28.08 -.4 -6.7 -2.1/A Pharmaceuticals SH 18.80 -1.9 +1.3 -3.0/E Retailing CD 140.03 -2.3 +5.2 +15.8/A Semicon ST 116.68 -1.9 +4.4 +22.6/A Swre&ITSvcs ST 169.74 -5.8 +2.4 +19.6/B Technology ST 187.63 -3.8 +5.0 +21.7/A Telecom SC 54.61 -3.1 -7.3 +4.8/A Transportation ID 97.82 -2.8 -6.2 +7.5/D Utilities SU 80.30 +3.9 +.7 +8.0/A Wireless SC 9.93 -4.2 -1.9 +8.7/AFiera CapitalSTRONGNtnCcyIns CR 17.05 +.5 +.8 +.1/E SmMidCapGrInstl MG 21.00 -.4 +3.3 +8.3/CFirst EagleGlbA m IH 57.87 -2.4 -2.0 +5.9/A GoldA m SP 15.99 +1.7 -5.5 +3.8/E OverseasA m FB 24.22 -1.5 -1.9 +4.4/D USValA m LB 19.80 -2.6 -1.4 +7.0/E USValI LB 20.11 -2.6 -1.4 +7.3/D ofAmericaI MB 35.09 -3.9 -3.6 +3.7/E ofAmericaY b MB 34.99 -3.9 -3.6 +3.4/EFirst InvestorsEqIncA m LV 10.53 -4.1 -3.0 +7.3 ForIncA m HY 2.44 -1.2 -1.2 +3.6 GlbA m WS 8.57 -3.2 +2.5 +8.0 GovtA m GI 10.15 ... -1.7 -.5 GrandIncA m LB 23.07 -4.7 -3.2 +5.9 IntlA m FG 15.95 -3.1 -2.7 +7.1 InvmGradeA m TW 9.30 -.7 -2.7 +1.3 OppA m MB 40.52 -3.2 -2.7 +5.6 SelGrA m LG 12.07 -3.7 +1.2 +11.1 SpecSitsA m SV 31.01 -2.3 -2.9 +7.5 TEIncA m MI 9.22 +.1 -1.3 +1.1 TENYA m MY 13.88 ... -1.3 +1.3 TEOppsA m ML 16.16 +.1 -1.6 +1.4 TtlRetA m MA 19.67 -3.1 -2.9 +3.7First WesternFI CI 9.65 +.2 -1.0 +2.2/A ShrtDrBd CS 9.84 +.2 -.1 +1.6/AFirsthandTechOpps ST 10.86 -1.1 +8.8 +20.1/BFort PittCptlTtlRet d LB 25.94 -2.7 -.6 +11.4/AFranklin TempletonAdjUSGvtScA m GS 8.18 ... +.1 -.2/D AdjUSGvtScAdv GS 8.19 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.17 -.1 ... -.6/E AlbmTxFrIncA m SL 10.59 +.5 -1.0 +1.6/C AlbmTxFrIncA m SL 10.88 +.3 -1.0 +1.5/C AlbmTxFrIncAdv SL 10.62 +.5 -1.0 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.2 +1.1/D BalA m MA 11.92 -2.1 -2.7 +4.8/D BalAdv MA 11.95 -2.0 -2.6 +5.0/C BalC m MA 11.81 -2.1 -2.9 +4.0/E BalSheetInvmA m MV 37.61 -3.8 -4.2 +7.1/C BalSheetInvmAdv MV 38.88 -3.8 -4.1 +7.3/B BalSheetInvmC m MV 35.99 -3.9 -4.3 +6.3/C BiotechDiscvA m SH 149.85 -5.2 -.3 -3.3/E BiotechDiscvAdv SH 153.31 -5.1 -.3 -3.0/E CAHYMuniA m MC 10.65 +.7 -1.3 +3.2/A CAHYMuniAdv MC 10.67 +.6 -1.3 +3.3/A CAHYMuniC m MC 10.73 +.6 -1.4 +2.7/B CAIntTrTFIncA m MF 11.79 +.2 -.9 +1.4/C CAIntTrTFIncAdv MF 11.82 +.2 -.9 +1.5/C CAIntTrTFIncC m MF 11.83 +.1 -1.2 +.9/E CATxFrIncA m MC 7.30 +.4 -1.7 +2.4/C CATxFrIncAdv MC 7.28 +.4 -1.7 +2.4/C CATxFrIncC m MC 7.28 +.4 -1.8 +1.8/E ChinaWldA m CH 22.40 -3.0 +3.5 +8.2/E ChinaWldAdv CH 22.55 -3.0 +3.6 +8.5/D ClrdTxFrIncA m SL 11.33 +.4 -.9 +1.4/C ClrdTxFrIncAdv SL 11.33 +.4 -.9 +1.5/C ClrdTxFrIncC m SL 11.47 +.3 -1.0 +.9/E CnctTxFrIncA m SL 10.09 +.4 -.7 +1.1/D CnsrvAllcA x CA 14.77 -1.4 -.4 +3.5/D CnsrvAllcC x CA 14.48 -1.4 -.5 +2.7/E CnsrvAllcR x CA 14.71 -1.4 -.4 +3.2/D CnvrtSecA m CV 20.37 -.3 +4.9 +9.3/A CnvrtSecAdv CV 20.37 -.2 +5.0 +9.6/A CnvrtSecC m CV 20.06 -.4 +4.7 +8.5/A CorfolioAllcA m XM 19.60 -3.3 +1.3 +8.0 CorfolioAllcC m XM 19.31 -3.4 +1.1 +7.2 DevMktsA m EM 21.82 -4.0 -.7 +9.8/B DevMktsAdv EM 21.71 -4.0 -.7 +10.1/B DevMktsC m EM 21.15 -4.1 -.9 +9.0/C DynaTechA m LG 69.63 -2.4 +6.5 +15.5/A DynaTechAdv LG 71.60 -2.4 +6.5 +15.8/A DynaTechC m LG 58.63 -2.4 +6.3 +14.7/A DynaTechR b LG 67.76 -2.4 +6.4 +15.2/A DynaTechR6 LG 72.21 -2.4 +6.6 +16.0/A EMSmCpA m EM 15.11 -1.3 +.1 +8.3/C EMSmCpAdv EM 15.28 -1.3 +.1 +8.6/C EMSmCpC m EM 14.41 -1.4 -.1 +7.5/D EmergMktDbtOpps EB 11.92 +.2 +2.1 +8.4/A EqIncA m LV 24.18 -4.3 -3.3 +7.6/C EqIncC m LV 24.00 -4.3 -3.5 +6.8/D FdrIntTrTFIncA m MI 11.92 ... -1.1 +1.1/E FdrIntTrTFIncAd MI 11.95 +.1 -1.1 +1.2/D FdrIntTrTFIncC m MI 11.96 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.28 ... +.1 +.3/E FdrTFIncA m ML 11.75 +.3 -1.0 +1.5/E FdrTFIncAdv ML 11.76 +.2 -1.0 +1.6/D FdrTFIncC m ML 11.74 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.46 +.3 -.4 +1.2/D FloridaTFIncC m SL 10.69 +.2 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.1 +3.5/C FltngRtDlyAcsAd BL 8.78 +.3 +1.2 +3.7/C FltngRtDlyAcsC m BL 8.78 +.2 +1.1 +3.1/D FndngsAlA m AL 14.03 -4.1 -2.8 +4.3 FndngsAlAd AL 14.12 -4.0 -2.8 +4.6 FndngsAlC m AL 13.80 -4.1 -3.1 +3.5 FocedCorEqA m LB 16.24 -3.4 +.5 +3.6/E FrgnA m FV 7.77 -2.8 -3.7 +3.9/C FrgnAdv FV 7.65 -2.8 -3.8 +4.1/C FrgnC m FV 7.59 -2.8 -3.9 +3.1/D FrgnR b FV 7.61 -2.8 -3.9 +3.6/C FrgnR6 FV 7.65 -2.7 -3.7 +4.4/B FrgnSmlrCoA m FA 20.33 -2.0 -.3 +8.6/C GlbBalA1 m IH 3.07 -3.3 -2.7 +2.9/D GlbBalAdv IH 3.09 -3.2 -2.3 +3.3/D GlbBalC m IH 3.05 -3.4 -2.8 +2.1/E GlbBalC1 m IH 3.07 -3.4 -2.7 +2.5/E GlbBdA m IB 11.85 -.6 +.4 +1.6/D GlbBdAdv IB 11.80 -.6 +.3 +1.8/D GlbBdC m IB 11.88 -.7 +.3 +1.2/E GlbBdR b IB 11.85 -.7 +.3 +1.3/E GlbBdR6 IB 11.80 -.6 +.4 +2.0/D GlbOppsTrustA m WS 22.12 -4.3 -2.7 +6.1/D GlbRlEsttA m GR 8.78 +.5 -5.7 +.1/D GlbRlEsttAdv GR 8.81 +.5 -5.7 +.4/D GlbSmlrCoA m SW 10.40 -1.9 -1.5 +7.7/D GlbSmlrCoAdv SW 10.45 -1.9 -1.5 +8.0/D GlbTtlRetA m IB 12.01 -.5 +.5 +2.2/C GlbTtlRetAdv IB 12.03 -.5 +.7 +2.5/C GlbTtlRetC m IB 11.99 -.6 +.4 +1.8/D GlbTtlRetR6 IB 12.01 -.5 +.6 +2.6/C GldPrcMtlsA m SP 14.22 -1.4 -9.3 +3.4/E GldPrcMtlsAdv SP 15.07 -1.4 -9.2 +3.7/E GldPrcMtlsC m SP 13.13 -1.4 -9.4 +2.7/E Gr,IncA m WS 26.32 -4.4 -3.4 +4.6/E Gr,IncAdv WS 26.35 -4.4 -3.4 +4.8/E Gr,IncC m WS 25.65 -4.5 -3.6 +3.8/E Gr,IncRet b WS 26.08 -4.4 -3.5 +4.3/E GrA m LG 95.46 -3.9 +1.0 +11.2/B GrAdv LG 95.67 -3.9 +1.1 +11.5/B GrAllcA x AL 19.25 -2.7 -.4 +6.3/C GrAllcC x AL 18.69 -2.7 -.6 +5.5/D GrAllcR x AL 19.00 -2.7 -.5 +6.0/C GrC m LG 87.63 -4.0 +.8 +10.3/C GrOppsA m LG 38.05 -3.0 +4.9 +8.9/D GrOppsAdv LG 40.76 -3.0 +4.9 +9.2/D GrOppsC m LG 32.24 -3.0 +4.7 +8.1/E GrOppsR6 LG 41.19 -2.9 +5.0 +9.4/D GrR b LG 95.07 -3.9 +1.0 +10.9/C GrR6 LG 95.58 -3.9 +1.1 +11.6/B GrR6 WS 26.30 -4.4 -3.4 +5.0/D GrgTxFrIncA m SL 11.65 +.3 -1.1 +1.2/D GrgTxFrIncC m SL 11.83 +.3 -1.2 +.7/E HYTxFrIncA m HM 9.95 +.6 -.6 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.5 +2.1/E HYTxFrIncC m HM 10.15 +.5 -.7 +1.4/E HiIncA m HY 1.85 -.7 -.7 +3.6/D HiIncAdv HY 1.85 -.7 -1.2 +3.5/D HiIncC m HY 1.87 -.7 -1.3 +3.0/E HiIncR b HY 1.88 -.7 -1.3 +3.2/E IncA m CA 2.27 -2.6 -3.4 +3.8/C IncAdv CA 2.25 -2.6 -3.4 +3.8/C IncC m CA 2.30 -2.6 -3.5 +3.2/D IncR b CA 2.23 -2.6 -3.6 +3.3/D IncR6 CA 2.26 -2.1 -3.0 +4.0/B IndiaGrA m EI 14.70 -3.0 -8.0 +5.3/E InsFrgnSmlrCAdv FA 25.07 -1.7 ... +9.0/B InsGlbEqAdv WS 10.24 -4.1 -3.3 +4.8/E InsIntlEqPrmry FV 21.41 -3.2 -2.6 +3.9/C IntlBdA m IB 10.55 -.6 +.3 +1.5/D IntlBdAdv IB 10.56 -.5 +.4 +1.8/D IntlGrA m FG 14.53 -2.3 +.4 +10.0/A IntlSmCpGrA m FQ 19.90 -3.5 -1.2 +8.2/E IntlSmCpGrAdv FQ 19.94 -3.5 -1.1 +8.5/D IntlSmCpGrR6 FQ 19.93 -3.5 -1.1 +8.6/D KNTxFrTFIncA m SL 10.76 +.3 -.8 +1.4/C LS2025RtrTrgA x TG 12.85 -2.0 -.6 +4.0/E LS2035RtrTrgA m TI 13.58 -2.5 +.1 +5.2 LsnTxFrTFIncA m SL 10.89 +.3 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.07 +.2 -1.1 +.9/E LwDrTtlRetA m CS 9.69 +.1 -.2 +.9/C LwDrTtlRetAdv CS 9.74 +.1 -.1 +1.1/B LwDrTtlRetC m CS 9.65 +.1 -.3 +.5/D MATFIncA m MT 11.49 +.4 -1.7 +1.9/A MATFIncC m MT 11.63 +.4 -1.8 +1.4/C MichiganTFIncA m SL 11.25 +.3 -1.3 +1.3/C MichiganTFIncC m SL 11.43 +.3 -1.4 +.8/E MicroCpValA m SV 32.59 -.4 -4.1 +7.6/B MicroCpValAdv SV 32.76 -.4 -4.1 +7.9/B MnstTxFrIncA m SM 12.08 +.3 -1.4 +1.3/D MnstTxFrIncC m SM 12.22 +.4 -1.5 +.8/E ModAllcA x MA 16.04 -2.1 -.4 +4.9/D ModAllcC x MA 15.57 -2.1 -.6 +4.2/E ModAllcR x MA 16.00 -2.0 -.5 +4.7/D MrylndTFIncA m SL 10.77 +.3 -1.0 +1.2/C MrylndTFIncC m SL 10.98 +.2 -1.2 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.9 +1.2/D MsrTxFrIncAdv SL 11.40 +.4 -.8 +1.3/C MsrTxFrIncC m SL 11.51 +.4 -1.0 +.7/E MutA m XM 27.19 -4.4 -4.1 +4.1/E MutBeaconA m XM 15.83 -4.7 -3.9 +5.4/D MutBeaconC m XM 15.68 -4.7 -4.0 +4.6/E MutBeaconZ XM 15.98 -4.7 -3.8 +5.7/D MutC m XM 26.85 -4.4 -4.2 +3.3/E MutEuropeanA m ES 19.65 -3.7 -3.3 +.4/E MutEuropeanC m ES 19.66 -3.8 -3.5 -.4/E MutEuropeanR6 ES 20.23 -3.7 -3.3 +.8/E MutEuropeanZ ES 20.24 -3.7 -3.3 +.6/E MutFinclSvcsA m SF 23.28 -4.8 -3.8 +8.7/D MutFinclSvcsC m SF 23.12 -4.9 -4.0 +7.9/D MutFinclSvcsZ SF 23.23 -4.8 -3.8 +9.0/D MutGlbDiscvA m WS 30.57 -4.4 -3.9 +3.5/E MutGlbDiscvC m WS 30.16 -4.5 -4.1 +2.8/E MutGlbDiscvR b WS 30.13 -4.4 -4.0 +3.3/E MutGlbDiscvZ WS 31.18 -4.4 -3.8 +3.8/E MutIntlA m FV 15.18 -3.6 -4.5 +2.0/E MutQuestA m IH 15.45 -1.7 -1.3 +4.2/C MutQuestC m IH 15.16 -1.8 -1.5 +3.4/D MutQuestZ IH 15.68 -1.7 -1.3 +4.5/B MutR b XM 27.04 -4.4 -4.1 +3.8/E MutR6 XM 27.46 -4.4 -4.0 +4.4/E MutZ XM 27.48 -4.4 -4.0 +4.3/E NCTxFrIncA m SL 11.27 +.3 -.8 +1.0/D NCTxFrIncAdv SL 11.27 +.3 -.8 +1.1/D NCTxFrIncC m SL 11.45 +.1 -1.0 +.4/E NJTFIncA m MJ 11.11 +.3 -.8 +1.5/E NJTFIncAdv MJ 11.12 +.3 -.8 +1.5/D NJTFIncC m MJ 11.26 +.2 -.9 +.9/E NYIntTFIncA m MN 11.34 +.2 -1.2 +1.2/C NYIntTFIncC m MN 11.37 +.1 -1.4 +.6/E NYTxFrIncA m MY 10.85 +.2 -1.2 +1.0/E NYTxFrIncAdv MY 10.86 +.2 -1.1 +1.2/E NYTxFrIncC m MY 10.84 +.1 -1.2 +.5/E NatrlResA m SN 25.62 -1.7 -5.0 -2.0/D NatrlResAdv SN 27.29 -1.7 -5.0 -1.8/D NatrlResC m SN 24.91 -1.7 -5.2 -2.8/E OhioTxFrIncA m MO 12.46 +.2 -1.3 +2.0/B OhioTxFrIncAdv MO 12.47 +.3 -1.3 +2.1/A OhioTxFrIncC m MO 12.63 +.2 -1.4 +1.5/C OregonTxFrIncA m SL 11.37 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.38 +.3 -1.2 +1.7/B OregonTxFrIncC m SL 11.55 +.3 -1.3 +1.1/D PETxFrIncA m MP 9.78 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.80 +.3 -.6 +1.5/D PETxFrIncC m MP 9.91 +.2 -.8 +.9/E RisingDivsA m LB 58.90 -4.3 -3.7 +8.7/C RisingDivsAdv LB 58.87 -4.2 -3.6 +9.0/C RisingDivsC m LB 57.76 -4.3 -3.9 +7.9/D RisingDivsR b LB 58.69 -4.3 -3.7 +8.4/C RisingDivsR6 LB 58.88 -4.2 -3.6 +9.1/C RlEsttSecA m SR 18.98 +1.4 -9.6 -.6/D RlRetA m IP 10.01 -.4 -.7 +.3 SmCpGrA m SG 23.06 ... +4.8 +7.9/D SmCpGrAdv SG 24.67 +.1 +4.9 +8.2/C SmCpGrC m SG 19.47 ... +4.6 +7.1/D SmCpGrR6 SG 24.93 +.1 +4.9 +8.4/C SmCpValA m SV 53.91 -1.4 -3.5 +8.7/A SmCpValAdv SV 56.52 -1.3 -3.4 +9.0/A SmCpValC m SV 47.83 -1.4 -3.6 +7.9/B SmCpValR b SV 53.36 -1.4 -3.5 +8.4/B SmMidCpGrA m MG 36.33 -.8 +2.9 +6.3/E SmMidCpGrAdv MG 39.61 -.7 +3.0 +6.6/D SmMidCpGrC m MG 26.04 -.8 +2.7 +5.5/E SmMidCpGrR b MG 33.40 -.7 +2.8 +6.0/E StratIncA m MU 9.67 -.1 -1.1 +2.0/D StratIncAdv MU 9.68 -.2 -1.1 +2.2/D StratIncC m MU 9.67 -.1 -1.2 +1.6/E StratIncR b MU 9.63 -.2 -1.2 +1.7/E TnsMnBdA m SL 10.79 +.4 -1.0 +1.2/C TtlRetA m CI 9.52 +.2 -2.1 +.4/E TtlRetAdv CI 9.58 +.4 -1.9 +.7/D TtlRetC m CI 9.46 +.2 -2.1 +.1/E TtlRetR6 CI 9.58 +.3 -1.9 +.8/D USGovtSecA m GI 5.96 +.4 -1.1 +.1/D USGovtSecAdv GI 5.98 +.4 -1.1 +.3/C USGovtSecC m GI 5.91 +.4 -1.4 -.4/E USGovtSecR6 GI 5.98 +.4 -1.1 +.4/B UtlsA m SU 17.72 +2.3 -4.6 +6.5/B UtlsAdv SU 17.85 +2.3 -4.6 +6.7/B UtlsC m SU 17.63 +2.3 -4.7 +6.0/C UtlsR b SU 17.65 +2.3 -4.7 +6.1/B UtlsR6 SU 17.85 +2.4 -4.5 +6.8/B VirginiaTFIncA m SL 10.90 +.2 -.8 +1.2/C VirginiaTFIncC m SL 11.09 +.2 -.8 +.7/E WldA m WS 16.07 -4.8 -5.0 +3.7/E WldAdv WS 16.04 -4.8 -5.0 +3.9/E WldC m WS 15.29 -4.8 -5.2 +2.9/EFrost FundsGrEqInstl LG 13.10 -4.2 +3.6 +11.6/B LowDurBdInstl CS 10.18 +.2 +.1 +1.2/B MuniBdInstl MI 10.21 +.4 -.4 +1.1/D TtlRetBdInstl CS 10.35 +.5 -.2 +2.8/A TtlRetBdInvs b CS 10.34 +.5 -.2 +2.5/A ValEqInstl LV 8.80 -4.4 -3.2 +7.4/CFundXCnsrvUpgrader TV 38.92 -2.3 +1.8 +6.0 FlexInc MU 28.12 -.6 -1.0 +2.6 Upgrader XM 61.39 -3.6 +2.8 +6.9GERSPInc CI 11.27 +.5 -1.8 +1.4/B RSPUSEq LB 52.02 -4.5 -.8 +8.7/CGMOAsstAllcBdIII MU 22.00 +.1 -1.1 -1.2 AsstAllcBdVI MU 22.08 +.2 -1.0 -1.1 CorPlusBdIV CI 21.03 +.2 -1.3 +.9 EmCtyDbtIII m EB 28.51 -.4 -1.8 +7.4 EmCtyDbtIV m EB 28.47 -.4 -1.8 +7.4 EmMktsII m EM 36.26 -3.3 +3.7 +10.2 EmMktsIII m EM 36.36 -3.3 +3.7 +10.3 EmMktsIV m EM 36.01 -3.3 +3.7 +10.3 EmMktsV m EM 35.92 -3.3 +3.7 +10.4 EmMktsVI m EM 36.01 -3.3 +3.7 +10.4 ForeignSmCoIII m FQ 13.01 -3.1 -4.2 +6.6/E ForeignSmCoIV m FQ 12.98 -3.1 -4.1 +6.6/E IntlEqIII FV 23.21 -3.9 -3.1 +3.2/D IntlEqIV FV 23.17 -3.9 -3.1 +3.3/D IntlLgMdCpEqIII FV 25.51 -4.1 -3.3 +2.9/D QualIII LB 23.97 -5.4 -1.9 +12.1/A QualIV LB 24.00 -5.4 -1.9 +12.1/A QualV LB 24.01 -5.4 -1.9 +12.2/A QualVI LB 23.97 -5.4 -1.9 +12.2/A TxMgdIntlEqsIII FV 16.50 -3.8 -2.8 +3.4/D USEqAllcIII LB 15.03 -3.6 -2.4 +9.8/B USEqAllcVI LB 14.93 -3.6 -2.4 +9.9/B USTrs GS 24.97 +.1 +.3 +.5/AGabelliABCAAA d NE 10.37 -.2 -.1 +2.2/B ABCAdv m NE 10.24 -.3 -.3 +1.9/B AsstAAA m LB 57.54 -3.6 -2.4 +7.1/E EqIncAAA m LB 22.38 -4.0 -3.5 +5.1/E GoldAAA m SP 12.63 +1.2 -8.3 +6.8/B SmCpGrAAA m SB 55.78 -2.3 -3.9 +7.8/B SmCpGrI d SB 57.08 -2.3 -3.8 +8.1/B UtlsA m SU 8.68 +.5 -5.2 +4.8/C UtlsAAA m SU 8.54 +.5 -5.2 +4.8/D UtlsC m SU 6.02 +.5 -5.4 +4.0/D Val25A m MB 15.08 -3.9 -2.6 +3.4/EGamcoGlbGrAAA m WS 33.96 -3.5 +1.6 +8.5/B GlbTeleCommsAAA m SC 20.71 -3.7 -4.9 +2.0/E GrAAA m LG 58.05 -4.5 +2.3 +11.7/BGatewayA m XR 32.33 -2.5 -3.1 +4.3/BGeorge PutnamBalA m MA 19.64 -2.6 -1.6 +5.9/B BalM m MA 19.37 -2.6 -1.7 +5.4/C BalY MA 19.71 -2.6 -1.5 +6.2/BGerstein FisherMltFctrGlRlEsSc d GR 10.54 +.5 -5.3 +2.4/B MltFctrGrEq d LG 22.08 -3.6 +2.5 +10.0/D MltFctrIntlGrEq d FG 15.82 -2.8 -.9 +6.1/CGlenmedeCorFI CI 10.70 +.4 -2.0 +.7/D Intl FV 15.19 -3.2 -1.4 +4.2/C MuniInterm MS 10.82 +.2 -.8 +1.2/A SmCpEqAdv SB 29.41 -2.3 -2.3 +7.5/C StratEq LB 24.25 -5.0 -.4 +12.2/AGoldman SachsBalStratA m TV 11.47 -1.6 -.7 +4.3 CorFIA m CI 10.19 ... -2.1 +.9 CorFIInstl CI 10.23 ... -2.0 +1.3 CptlGrA m LG 29.87 -3.1 +4.1 +11.6 CptlGrC m LG 22.16 -3.1 +3.9 +10.8 CptlGrInstl LG 32.84 -3.0 +4.2 +12.0 DynMuniIncA m MI 15.59 +.5 +.2 +2.7/A DynMuniIncInstl MI 15.58 +.5 +.2 +3.1/A EMEqA m EM 22.00 -2.4 -.1 +12.2/A EMEqInstl EM 23.54 -2.4 ... +12.7/A EnhIncInstl UB 9.40 ... +.2 +1.1 EqGrStratA m WS 18.98 -2.8 +.7 +10.0 EqGrStratC m WS 18.11 -2.8 +.6 +9.2 EqIncA m LV 36.12 -4.5 -3.1 +5.5 GlbIncA m IB 12.14 +.2 -.7 +1.4 GlbIncInstl IB 12.12 +.3 -.6 +1.7 GovtIncA m GI 14.34 +.2 -1.6 +.2 GrIncStratA m TV 13.77 -2.3 -.3 +6.1 GrIncStratC m TV 13.43 -2.3 -.4 +5.3 GrOppsA m MG 22.17 -.6 +5.1 +8.0 GrOppsC m MG 15.30 -.7 +4.9 +7.2 GrOppsInstl MG 26.26 -.6 +5.2 +8.3 GrStratA m IH 15.82 -2.8 -.1 +7.9 GrStratC m IH 15.78 -2.8 -.2 +7.0 HQlFltngRtIns UB 8.72 ... +.3 +1.0 HYA m HY 6.34 -1.1 -1.6 +3.1 HYInstl d HY 6.36 -1.0 -1.6 +3.5 HYMuniA m HM 9.55 +1.0 +.9 +5.2/A HYMuniInstl d HM 9.55 +1.1 +1.0 +5.5/A IncBldrA m CA 22.18 -2.1 -2.2 +3.1 IntlEqESGInstl FB 20.13 -3.6 -2.4 +4.9/C IntlEqInsA m FB 13.02 -3.0 -1.7 +9.1/A IntlEqInsIns FB 13.37 -3.0 -1.7 +9.5/A LgCpGrInsA m LG 30.18 -3.8 +.8 +12.1/B LgCpGrInsC m LG 27.12 -3.9 +.6 +11.3/B LgCpGrInsIns LG 31.19 -3.8 +.8 +12.5/B LgCpValA m LV 14.77 -5.2 -5.6 +3.4/E LgCpValInsA m LV 21.26 -2.8 -3.1 +8.9/A LgCpValInsInstl LV 21.25 -2.8 -3.0 +9.4/A MidCpValA m MV 34.02 -2.1 -3.4 +2.7/E MidCpValInstl MV 34.36 -2.1 -3.3 +3.1/E RlEsttSecInstl SR 14.51 +1.6 -9.2 -.5/D ShrtDurGovtA m GS 9.79 ... -.1 +.2 ShrtDurGovtIns GS 9.76 +.1 ... +.6 ShrtDurTxFrIns MS 10.47 +.1 +.4 +1.0/A SmCpEqInsIns SB 26.75 +.2 +2.7 +9.7 SmCpValA m SB 55.06 -1.8 -2.2 +8.2 SmCpValInstl SB 59.47 -1.8 -2.1 +8.6 TechOppsA m ST 24.21 -3.6 +6.2 +17.5/C TechOppsC m ST 20.07 -3.6 +6.0 +16.7/D USEqInsightsA m LB 47.11 -2.8 +1.0 +10.7 USEqInsightsIns LB 48.56 -2.8 +1.1 +11.2GoodHavenGoodHaven d MV 22.98 -2.3 -5.0 +.6/EGovernment StreetEq LG 73.82 -5.0 -1.9 +7.7/EGreen CenturyBal d MA 25.87 -2.2 -1.6 +3.9/E Eq d LG 40.12 -5.1 -1.7 +9.3/DGreenspringGreenspring d MA 23.72 -1.8 -2.5 +6.2/BGuggenheimHYA m HY 11.15 -.6 -1.2 +5.5/A InvmGradeBdA m CI 18.43 +.5 -.6 +3.4/A LgCpValA m LV 44.39 -4.3 -4.1 +8.5/B MidCpValA m SV 33.21 -2.2 -3.4 +8.4/B MidCpValC m SV 23.99 -2.2 -3.6 +7.6/B StylPlsLgCrA m LB 22.20 -4.9 -2.2 +10.5/A StylPlsMdGrA m MG 44.97 -2.2 +.7 +8.6/C WldEqIncA m WS 15.10 -4.2 -1.9 +6.2/CGuideMarkCorFISvc b CI 9.08 -.2 -2.4 +.4 EmMktsSvc b EM 17.22 -2.4 +4.3 +12.3 LgCpCorSvc b LG 17.30 -3.8 -1.1 +8.1/E SmMidCpCorSvc b SB 14.74 -1.1 -.9 +6.1/D WldexUSSvc b FB 9.38 -3.0 -1.3 +4.3/DGuideStone FundsAggresivAllcInv WS 12.36 -3.1 +1.0 +8.8 BalAllcInv CA 12.11 -1.5 -.4 +4.5 CnsrvAllcInv XY 11.43 -.9 -.3 +2.9 EqIdxInstl LB 29.40 -4.2 -.1 +11.3 EqIdxInv LB 29.40 -4.2 -.2 +11.0 ExtnddDrBdIns CL 17.12 -.8 -4.0 +2.0 ExtnddDrBdInv CL 17.12 -.8 -4.1 +1.7 GrAllcInv AL 12.45 -2.3 +.2 +6.4 GrEqInstl LG 26.60 -2.3 +5.6 +12.8 GrEqInv LG 26.52 -2.3 +5.6 +12.5 IntlEqInstl FB 15.67 -3.2 -.3 +7.3 IntlEqInv FB 15.69 -3.2 -.3 +7.0 LowDurBdInstl CS 13.27 -.1 -.2 +1.1 LowDurBdInv CS 13.27 -.1 -.3 +.8 MediumDurBdIns CI 14.41 ... -1.8 +1.4 MediumDurBdInv CI 14.42 ... -1.9 +1.1 SmCpEqInstl SB 18.50 -.5 +.8 +7.2 SmCpEqInv SB 18.50 -.5 +.7 +6.9 ValEqInstl LV 22.24 -4.1 -2.3 +7.9 ValEqInv LV 22.24 -4.1 -2.4 +7.6Guinness AtkinsonChinaHK d CH 27.00 -1.9 +1.7 +12.0/C GlbInvtrsInv LB 44.86 -3.6 -.3 +12.3/AHSBCOppI MG 14.98 -.4 +5.0 +8.8Hancock HorizonBrknrdSmCpInv SB 66.24 -1.7 -2.4 +7.2HarborBdInstl CI 11.35 +.4 -1.3 +1.7/B CnvrtSecInstl d CV 10.44 -.3 +1.9 +4.1/D CptlApprecAdmin b LG 70.70 -4.8 +3.6 +13.4/A CptlApprecInstl LG 71.99 -4.8 +3.7 +13.7/A CptlApprecInv b LG 69.39 -4.8 +3.6 +13.2/A HYBdInstl d HY 9.98 -.6 -.7 +3.6/D IntlAdmin b FB 65.92 -2.8 -2.2 +2.5/E IntlGrInstl FG 15.69 -2.7 -.8 +7.2/B IntlInstl FB 66.08 -2.8 -2.1 +2.7/E IntlInv b FB 65.49 -2.8 -2.2 +2.4/E LgCpValInstl LB 14.66 -4.0 -1.8 +12.0/A LgCpValInv b LB 14.79 -4.0 -1.9 +11.6/A MidCpGrInstl MG 10.81 -.8 +4.8 +10.3/B MidCpValInstl MV 22.67 -3.0 -3.7 +5.9/C RlRetInstl IP 9.23 +1.0 -1.1 +1.2/B SmCpGrInstl SG 14.78 -.2 +2.6 +7.6/D SmCpValInstl SB 35.21 -2.1 -3.0 +10.7/A SmCpValInv b SB 34.35 -2.2 -3.1 +10.3/AHarding LoevnerEmMktsAdv d EM 61.83 -1.3 +4.4 +11.2 GlbEqAdv d WS 37.95 -2.7 +2.1 +11.9 IntlEqInstl d FG 22.89 -2.6 +.5 +8.8HartfordBalA m MA 23.67 -3.2 -2.1 +5.5/C BalC m MA 23.63 -3.3 -2.3 +4.7/D BalHLSIA MA 30.39 -3.2 -2.0 +5.9/B BalHLSIB b MA 30.82 -3.2 -2.1 +5.6/B BalIncA m CA 14.09 -2.1 -3.6 +5.7/A BalIncC m CA 13.87 -2.1 -3.8 +4.9/A BalIncI CA 14.10 -2.1 -3.6 +5.9/A BalIncR3 b CA 14.13 -2.1 -3.7 +5.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, March 28, 2018

PAGE 61

BalIncR4 b CA 14.14 -2.1 -3.7 +5.7/A CapAppHLSIA LB 48.01 -3.2 -.3 +7.8/D CapAppHLSIB b LB 47.31 -3.2 -.4 +7.6/D ChecksandBalsA m MA 9.32 -2.4 -1.6 +6.0/B ChecksandBalsC m MA 9.24 -2.5 -1.8 +5.2/C CnsrvAllcA m CA 10.38 -1.2 -.6 +2.8 CorEqA m LG 28.76 -3.4 -.2 +9.8/D CorEqC m LG 26.35 -3.5 -.4 +9.0/D CorEqY LG 29.12 -3.4 -.1 +10.2/C CptlApprecA m LB 37.58 -3.6 +.1 +7.5/D CptlApprecC m LB 29.20 -3.7 -.1 +6.7/E CptlApprecI LB 37.72 -3.6 +.1 +7.8/D CptlApprecR3 b LB 41.39 -3.6 ... +7.1/E CptlApprecR4 b LB 42.62 -3.6 +.1 +7.4/D CptlApprecY LB 43.63 -3.6 +.2 +7.9/D DiscpEqHLSIA LG 15.39 -3.5 -.3 +10.0/D DiscpEqHLSIB b LG 15.22 -3.5 -.3 +9.7/D DivandGrA m LV 24.94 -4.2 -3.3 +8.9/A DivandGrC m LV 24.07 -4.3 -3.4 +8.1/B DivandGrHLSIA LV 23.17 -4.2 -3.3 +9.4/A DivandGrHLSIB b LV 23.06 -4.2 -3.3 +9.1/A DivandGrI LV 24.84 -4.2 -3.2 +9.2/A DivandGrR3 b LV 25.25 -4.2 -3.4 +8.5/B DivandGrR4 b LV 25.43 -4.2 -3.3 +8.9/A DivandGrR5 LV 25.55 -4.2 -3.2 +9.2/A DivandGrY LV 25.56 -4.2 -3.2 +9.3/A EmMktsLclDbtI XP 6.64 +.3 +4.0 +5.5/B EmMktsLclDbtY XP 6.59 +.2 +3.8 +5.6/B EqIncA m LV 19.38 -4.4 -4.6 +8.7/A EqIncC m LV 19.25 -4.5 -4.8 +7.9/B EqIncI LV 19.29 -4.4 -4.6 +9.0/A EqIncR4 b LV 19.43 -4.4 -4.6 +8.7/B EqIncY LV 19.58 -4.4 -4.5 +9.1/A FltngRtA m BL 8.74 +.2 +1.1 +4.0/B FltngRtC m BL 8.73 +.1 +1.0 +3.2/D FltngRtHiIncA m BL 10.05 ... +1.1 +4.4/A FltngRtHiIncC m BL 10.05 -.1 +.9 +3.6/C FltngRtHiIncI BL 10.06 +.1 +1.2 +4.7/A FltngRtI BL 8.75 +.2 +1.2 +4.3/B FltngRtY BL 8.72 +.1 +1.1 +4.3/A GlbAllAsstA m IH 10.62 -1.4 -1.0 +5.7/A GlbAllAsstC m IH 10.47 -1.5 -1.3 +4.9/B GlbCptlApprecA m WS 18.52 -3.2 -1.5 +5.1/D GlbCptlApprecC m WS 16.95 -3.3 -1.7 +4.3/E GlbCptlApprecI WS 19.08 -3.2 -1.4 +5.4/D GlbEqIncA m WS 12.51 -3.0 -2.4 +5.8/D GlbGrHLSIA WS 28.82 -3.4 +3.3 +13.1/A GlbGrHLSIB b WS 28.53 -3.4 +3.3 +12.8/A GlbRlAsstY IH 9.28 -.7 -1.6 +3.2/D GrAllcA m AL 12.40 -2.4 +.4 +5.4 GrAllcC m AL 12.20 -2.5 +.2 +4.6 GrOppsA m LG 44.19 -3.1 +3.3 +11.5/B GrOppsC m LG 28.40 -3.2 +3.2 +10.6/C GrOppsHLSIA LG 39.75 -3.1 +3.5 +12.1/B GrOppsHLSIB b LG 38.17 -3.1 +3.4 +11.8/B GrOppsI LG 46.13 -3.1 +3.4 +11.7/B GrOppsR4 b LG 46.60 -3.1 +3.3 +11.4/B GrOppsY LG 49.18 -3.1 +3.4 +11.8/B HCA m SH 33.80 -3.1 +.8 +4.7/B HCC m SH 27.63 -3.2 +.6 +4.0/B HCHLSIA SH 22.67 -3.1 +.9 +5.1/A HCI SH 35.45 -3.1 +.9 +5.0/A HYA m HY 7.28 -1.1 -1.3 +4.0/C HYHLSIA HY 8.09 -1.1 -1.3 +4.5/B HYHLSIB b HY 7.95 -1.1 -1.4 +4.2/B InPlusA m IP 10.38 +.8 -1.0 +.8/C InPlusC m IP 9.97 +.8 -1.1 +.1/E InPlusI IP 10.56 +.9 -.9 +1.1/B IntlGrA m FG 15.54 -1.9 +1.2 +7.5/B IntlOppsA m FB 16.80 -3.7 -.9 +5.7/B IntlOppsC m FB 14.66 -3.8 -1.1 +5.0/C IntlOppsHLSIA FB 17.32 -3.8 -.8 +6.5/A IntlOppsHLSIB b FB 17.53 -3.8 -.8 +6.2/A IntlOppsI FB 16.70 -3.7 -.8 +6.1/B IntlOppsR4 b FB 17.37 -3.8 -.9 +5.8/B IntlOppsR5 FB 17.53 -3.7 -.8 +6.1/A IntlOppsY FB 17.63 -3.7 -.8 +6.2/A IntlSmCoA m FR 16.62 -1.8 -.5 +8.5/E IntlSmCoY FR 16.92 -1.7 -.4 +9.0/D IntlValY FV 17.35 -3.6 -1.6 +10.1/A MidCpA m MG 30.74 -.8 +2.4 +10.9/A MidCpC m MG 22.52 -.8 +2.2 +10.1/B MidCpHLSIA MG 41.09 -.7 +2.5 +11.3/A MidCpHLSIB b MG 40.13 -.7 +2.4 +11.0/A MidCpI MG 31.59 -.7 +2.5 +11.1/A MidCpR3 b MG 34.17 -.8 +2.3 +10.5/B MidCpR4 b MG 35.42 -.8 +2.4 +10.9/A MidCpR5 MG 36.33 -.7 +2.5 +11.2/A MidCpValA m MB 15.32 -1.9 -2.5 +5.0/D MidCpValHLSIA MB 12.31 -1.8 -2.3 +5.5/D MidCpValHLSIB b MB 12.21 -1.8 -2.3 +5.3/D MidCpY MG 36.65 -.7 +2.5 +11.3/A ModAllcA m MA 12.08 -1.9 ... +4.6 ModAllcC m MA 11.88 -1.9 -.2 +3.9 MuniOppsA m MI 8.48 +.4 -.7 +2.2/A MuniOppsC m MI 8.48 +.4 -1.0 +1.5/C MuniOppsI MI 8.49 +.5 -.7 +2.4/A MuniRlRetA m MI 9.14 +.1 -.6 +2.2/A QualityValueA m LV 19.80 -4.0 -2.8 +6.2/D SchrEMEqA m EM 16.95 -2.8 +1.6 +10.6/B SchrEMEqI EM 16.92 -2.8 +1.7 +10.9/A SchrInStkI FB 12.99 -2.3 -1.9 +5.8/B SchrUSSCOpI SG 26.51 -1.6 -2.6 +8.3/C SchrUSSMCOpI MB 14.27 -2.0 -3.6 +8.8/A ShrtDurA m CS 9.74 -.1 -.4 +1.4/B ShrtDurC m CS 9.74 -.1 -.5 +.6/D ShrtDurI CS 9.76 ... -.3 +1.7/A SmCoA m SG 21.69 -1.9 +2.8 +4.8/E SmCoHLSIA SG 21.01 -1.8 +2.9 +5.3/E SmCoHLSIB b SG 19.51 -1.8 +2.8 +5.0/E SmCpGrA m SG 56.42 -1.2 +1.0 +8.0/D SmCpGrHLSIA SG 32.49 -1.2 +1.1 +8.6/C SmCpGrHLSIB b SG 31.62 -1.2 +1.1 +8.3/C SmCpGrI SG 58.29 -1.2 +1.1 +8.2/C SmCpGrY SG 61.37 -1.2 +1.1 +8.4/C SmMidCpEqHLSIA SB 8.57 -1.4 -2.7 +5.9/D StkHLSIA LB 77.74 -3.5 -2.3 +8.7/C StkHLSIB b LB 77.67 -3.6 -2.4 +8.5/C StratIncA m MU 8.70 +.2 -.3 +4.3/A StratIncC m MU 8.73 +.1 -.6 +3.5/B StratIncI MU 8.73 +.2 -.3 +4.5/A TtlRetBdA m CI 10.15 +.3 -1.8 +1.4/B TtlRetBdC m CI 10.21 +.3 -2.0 +.7/D TtlRetBdHLSIA CI 11.13 +.4 -1.7 +2.0/A TtlRetBdHLSIB b CI 11.07 +.5 -1.6 +1.7/B TtlRetBdY CI 10.28 +.3 -1.7 +1.8/A USGovtSecHLSIA CI 10.14 +.5 -.7 +.7/D USGovtSecHLSIB b CI 10.12 +.5 -.8 +.5/E UltrShrtBdHLSIA UB 10.07 ... +.1 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.5/E ValHLSIA LV 15.51 -4.6 -3.4 +7.0/C ValHLSIB b LV 15.48 -4.6 -3.4 +6.7/D WldBdA m IB 10.52 -.1 +.5 +1.0/E WldBdC m IB 10.35 -.1 +.4 +.3/E WldBdI IB 10.58 -.1 +.6 +1.3/E WldBdY IB 10.61 -.1 +.6 +1.4/EHeartlandSelValInv m MV 27.21 -4.2 -3.1 +7.5/B ValInv m SV 40.54 -.1 -1.6 +3.3/E ValPlusInv m SV 31.91 -2.4 -4.1 +4.6/EHennessyCrnrstnGrInv b MB 22.90 -2.6 -5.2 +4.4/D CrnrstnLgGrInv b LV 12.03 -4.4 -1.9 +6.7/D CrnrstnMC30Ins MB 18.71 -1.1 -7.7 +4.4/D CrnrstnMC30Inv b MB 18.21 -1.0 -7.7 +4.0/E CrnrstnValInv b LV 18.90 -3.2 -4.0 +8.7/A EqandIncInstl MA 14.90 -3.1 -1.4 +5.3 EqandIncInv b MA 15.77 -3.1 -1.5 +4.9 FocInstl MG 87.66 -2.8 -3.3 +7.0/D FocInv b MG 85.34 -2.8 -3.4 +6.6/D GasUtilityInv b SU 27.24 -.3 -7.5 +1.0/E JapanInstl JS 35.45 -3.3 -1.0 +14.0/A JapanInv b JS 34.47 -3.3 -1.1 +13.5/B SmCpFinclInv b SF 24.04 -2.4 -.3 +13.5/B TtlRetInv b MA 13.04 -2.0 -3.7 +7.0/AHighlandFIA m CI 12.72 +.1 -.8 +2.0/A GlbAllcA m IH 8.33 -2.8 +.5 -1.7/E PremGrEqA m LG 26.73 -3.7 -1.1 +9.4/DHodgesRetail m MG 47.60 -5.4 -4.0 +10.4/B SmCpRetail m SB 19.09 -3.9 -1.5 +3.4/EHomesteadShrtTrmBd CS 5.18 +.3 +.2 +1.2/B ShrtTrmGovtSec GS 5.14 +.3 +.1 +.5/A SmCoStk SB 42.42 -1.9 -3.8 +5.6/D StkIdx LB 19.63 -4.7 -1.9 +9.9/B Val LV 53.41 -5.0 -3.3 +9.0/AHood RiverSmCpGrInstl d SG 38.42 -.9 +1.7 +9.4/BHotchkis & WileyDiversValInstl LV 17.97 -5.5 -4.6 +7.7/C HYA m HY 11.94 -.6 -.6 +5.0/A HYI d HY 12.01 -.6 -.6 +5.2/A LgCpValA m LV 31.94 -5.6 -4.5 +7.8/B LgCpValI LV 32.12 -5.6 -4.4 +8.1/B MidCpValA m MV 35.85 -3.3 -3.2 +3.3/E MidCpValI MV 36.43 -3.3 -3.1 +3.6/E SmCpValA m SV 57.13 -2.7 -4.9 +3.4/E SmCpValI SV 57.46 -2.6 -4.9 +3.7/E ValOppsA m LV 28.50 -6.0 -3.3 +7.8/B ValOppsC m LV 26.51 -6.1 -3.5 +7.0/C ValOppsIns LV 28.46 -6.0 -3.3 +8.1/BHussmanStratGr d NE 6.56 +4.5 +4.6 -9.7/E StratTtlRet d TV 11.96 +.8 -.6 +2.0/DICMSmCo SB 32.19 -1.3 -2.7 +11.4/AICONEmMktsS EM 17.36 -2.5 +6.2 +8.0/D EngyS EE 11.29 -1.9 -11.9 -5.5/B HCS SH 15.95 -5.1 -2.3 +1.3/C InfrmatnTechS ST 16.00 -3.8 +1.1 +16.3/D NatrlResS SN 15.80 -2.8 -1.2 +5.1/AINVESCOAmericanValA m MV 37.13 -2.2 +.1 +4.0/E AmericanValC m MV 30.57 -2.3 -.1 +3.2/E AsiaPacGrA m PJ 34.73 -2.6 -1.9 +7.4/D AsiaPacGrC m PJ 31.97 -2.6 -2.1 +6.6/E BalRkAllcA m IH 10.62 -.7 -2.0 +3.3/D BalRkAllcC m IH 10.14 -.8 -2.1 +2.5/E BalRkAllcR5 IH 10.79 -.7 -1.9 +3.6/C BalRkAllcY IH 10.78 -.7 -1.9 +3.5/D ChtrA m LB 17.60 -4.2 -2.5 +4.6/E ChtrC m LB 16.54 -4.3 -2.7 +3.9/E ComStkA m LV 25.74 -4.9 -3.9 +8.1/B ComStkC m LV 25.74 -4.9 -4.1 +7.3/C CorpBdA m TW 7.16 -.1 -2.4 +2.9/B CorpBdC m TW 7.22 -.2 -2.5 +2.1/C DivIncA m LV 22.69 -3.1 -6.8 +6.3/D DivIncInv b LV 22.90 -3.1 -6.9 +6.3/D DiversDivA m LV 19.31 -3.0 -4.7 +5.7/E DiversDivC m LV 19.08 -3.1 -4.9 +4.9/E DiversDivInv b LV 19.29 -3.1 -4.7 +5.7/E DvlpngMktsA m EM 37.40 -4.2 -.6 +9.9/B DvlpngMktsC m EM 36.46 -4.2 -.8 +9.1/C EndeavorA m MB 19.28 -2.9 -4.1 +6.6/C EngyA m EE 23.39 -.3 -7.0 -7.5/D EngyC m EE 20.02 -.4 -7.2 -8.2/D EngyInv b EE 23.28 -.3 -7.1 -7.5/D EqWtSP500A m LB 58.61 -3.2 -2.3 +8.2/D EqWtSP500C m LB 56.18 -3.2 -2.4 +7.5/D EqWtSP500Y LB 59.16 -3.1 -2.2 +8.5/C EqandIncA m MA 10.62 -3.8 -2.8 +6.6/A EqandIncC m MA 10.43 -3.8 -2.9 +5.8/B EuropeanGrA m ES 40.08 -3.8 -2.9 +6.6/A EuropeanGrC m ES 37.30 -3.8 -3.0 +5.8/B EuropeanGrInv b ES 39.99 -3.8 -2.8 +6.7/A EuropeanSmCoA m ES 16.66 -1.8 +.5 +14.2/A Exch LV 563.28 -1.4 -1.2 +6.2/D FltngRtA m BL 7.59 +.2 +1.3 +3.7/C FltngRtC m BL 7.55 ... +1.0 +3.2/D GlbCorEqA m WS 15.83 -3.8 -2.3 +6.7/C GlbCorEqC m WS 15.06 -3.8 -2.5 +5.9/D GlbGrA m WS 31.51 -3.7 -1.5 +5.0/D GlbHCA m SH 34.15 -4.1 -4.0 -2.6/E GlbHCInv b SH 34.16 -4.1 -4.0 -2.6/E GlbLwVlEqYldA m WS 13.26 -2.4 -4.1 +2.4/E GlbRlEsttA m GR 12.87 +.6 -4.4 +1.0/D GlbSmMidCpGrA m SW 19.21 -3.3 -3.0 +5.5/E GldPrcMtlsA m SP 3.77 +.8 -9.4 +4.2/D GldPrcMtlsInv b SP 3.80 +1.1 -9.1 +4.2/D GrAllcA m AL 15.75 -2.5 -1.9 +5.2/D GrAllcC m AL 15.59 -2.5 -2.0 +4.4/E GrandIncA m LV 25.88 -5.6 -3.7 +8.8/A GrandIncC m LV 25.59 -5.7 -3.8 +8.0/B HYA m HY 4.09 -.6 -1.2 +3.4/D HYC m HY 4.07 -.9 -1.6 +2.5/E HYInv b HY 4.09 -.6 -1.2 +3.4/D HYMuniA m HM 9.94 +.6 -.9 +4.4/A HYMuniC m HM 9.91 +.5 -1.0 +3.7/C HYR5 HY 4.07 -.8 -1.4 +3.6/D IntermTrmMnIncA m MI 10.98 +.2 -.9 +1.9/B IntlAllcA m FB 12.00 -2.8 -1.7 +4.9/C IntlGrA m FG 35.45 -2.7 -2.3 +3.7/E IntlGrC m FG 32.57 -2.7 -2.5 +2.9/E IntlGrR5 FG 36.00 -2.7 -2.2 +4.1/E IntlSmCoA m FQ 19.33 -1.3 ... +10.5/B LtdTrmMnIncA m MS 11.20 +.1 -.5 +.7/B LtdTrmMnIncA2 f MS 11.20 ... -.5 +1.0/B MidCpCorEqA m MB 20.97 -2.4 -2.6 +5.7/C MidCpCorEqC m MB 12.41 -2.4 -2.8 +4.9/D MidCpCorEqR b MB 20.09 -2.4 -2.6 +5.5/D MidCpGrA m MG 38.79 -1.1 +2.7 +6.2/E MidCpGrC m MG 29.01 -1.2 +2.6 +5.4/E ModAllcA m MA 13.39 -1.9 -1.7 +4.2/D ModAllcC m MA 13.26 -1.9 -1.9 +3.4/E MuniIncA m ML 13.19 +.4 -1.0 +2.6/B NYTxFrIncA m MY 15.31 +.2 -1.1 +1.9/C PETxFrIncA m MP 16.11 +.3 -.9 +2.3/B QualIncA m CI 11.65 +.4 -1.7 +1.1/C RlEsttA m SR 19.61 +1.7 -7.6 +1.5/B RlEsttC m SR 19.51 +1.6 -7.7 +.8/B SP500IdxA m LB 28.31 -4.7 -2.0 +9.9/B SP500IdxC m LB 27.33 -4.8 -2.1 +9.1/C SP500IdxY LB 28.65 -4.7 -1.9 +10.1/A SelCoA m SB 18.66 -1.4 -.7 +6.7/C SelCoC m SB 15.70 -1.5 -.9 +5.9/D ShTBdA m CS 8.50 ... -.3 +1.3/B ShTBdC b CS 8.50 ... -.4 +1.0/C SmCpDiscvA m SG 9.89 -.7 +2.4 +6.8/D SmCpEqA m SB 15.13 -2.0 -1.4 +4.4/E SmCpGrA m SG 37.91 -1.3 +1.6 +9.7/B SmCpGrInv b SG 39.85 -1.2 +1.6 +9.7/B SmCpGrR b SG 35.11 -1.3 +1.5 +9.4/B SmCpGrR5 SG 42.73 -1.2 +1.7 +10.1/B SmCpValA m SV 18.20 -4.3 -4.0 +5.7/D SmCpValC m SV 13.06 -4.4 -4.3 +4.9/D SummitP b LG 20.36 -4.6 +2.3 +11.3/B TechA m ST 46.34 -4.8 +4.8 +12.5/E TechInv b ST 46.08 -4.8 +4.8 +12.5/E TechSectA m ST 23.14 -4.8 +4.8 +12.2/E USGovtA m GI 8.68 +.6 -1.1 +.3/CIVAIntlA m FQ 17.65 -1.4 -1.0 +5.2/E IntlI d FQ 17.67 -1.4 -1.0 +5.4/E WldwideA m IH 18.74 -2.0 -.7 +4.8/B WldwideC m IH 18.33 -2.0 -.9 +4.0/C WldwideI d IH 18.80 -2.0 -.6 +5.1/BIntrepidCptlInv m MA 11.62 -4.2 -3.7 +3.5/E EnduranceInv m SV 13.91 -1.8 -1.7 +.8/E361MgdFutsStratI FF 11.38 -3.0 -2.8 -.6/A MgdFutsStratInv b FF 11.21 -2.9 -2.9 -.8/BInvestEdBal m MA 11.52 -2.0 -1.1 +4.9/D Cnsrv m TV 10.56 -1.4 -1.1 +2.8/D Gr m AL 12.47 -2.7 -1.1 +6.1/CIronBridgeSMIDCp MG 11.39 -1.2 +.3 +7.1/D SmCp SG 17.21 -1.1 +.5 +6.3/EIronclad FundsMgdRk d XR 10.22 -2.0 +.3 +2.0/DIvyAdvantusBondA m CI 10.55 +.3 -1.4 +1.9/A AdvtsRlEstSecsA m SR 21.89 +1.4 -9.4 -.4/C AdvtsRlEstSecsY b SR 21.91 +1.4 -9.4 -.2/C AsstStratA m IH 23.89 -3.0 +.1 +.2/E AsstStratB m IH 22.42 -3.1 ... -.5/E AsstStratC m IH 22.59 -3.1 ... -.5/E AsstStratI IH