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

An Edition of the Sun VOL. 88 NO. 12 Wednesday, April 4, 2018 www.yoursun.com $1.00 Rotary plants trees Lake Wales Rotary Club members plan to plant more than 200 Florida Live Oak trees around the city.Pg. 8 Vietnam Vets honoredLakeland, Winter Haven organizers, hosted National Vietnam War Veterans Day. Pg. 12 CrosswalkGood Friday Crosswalk Service turns 20.Pg. 10 PHOTO BY CHARLES A. BAKER III Andy Anderson, a former Lake Wales American Legion Memorial Post 71 commander gets ready to lock up for one of the last times l ast week. Members of the post are looking for a new home. LAKE WALES … Members of American Legion Memorial Post 71/All Veterans Center are seeking help from the public nding a new home. After outgrowing their 5,000 square foot space three years ago, then Commander Ira AndyŽ Anderson led an effort to move into and try to purchase more than 100,000 square feet of warehouse space on Scenic Highway. According to Anderson, the Lake Wales area veterans and auxiliary members got a good deal. Their landlord offered them a year rent free, giving them some time to come up with a plan on how to pay for the new space. They hired a lobbyist to try and help them establish an American Legion Post 71 closesWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM LEGION | 5 SATURDAY 4/21 4:30 PM THIS EVENT IS FREE FOR MORE INFO VISIT :www.facebook.com/slowrollskishow/ adno=3565609

PAGE 2

Page 2 Wednesday, April 4, 2018 THIS WEEK WELCOME TO YOUR COMMUNITYCALENDARWant to see your event on this page? Call us at 863-533-4183 or email news@scmginc.com. April 4 Big Brothers Big Sisters Orientation & Training, 5:30 p.m. 7 p.m., 165 Avenue A NW. Winter Haven. Call 863-220-1116. April 4 April 6 Cityworks (x)po, 225 Avenue B NW, Winter Haven. Register at http://web. winterhavenchamber.com/events April 04 2018 Legislative Wrap-up Breakfast, 7:30 a.m. 9:30 a.m. EST, Chain of Lakes Complex, Poolside Room, 210 Cypress Gardens Blvd. Winter Haven. Tickets are $20. Register at http://web.winterhavenchamber.com/events Society of the Turtle Jog, 5:15 6 p.m., 377 West Central Ave. Fountain at Central Park. April 5 Winter Haven Public Education Partnership Healthy Eating Program Fundraiser, 5:30 p.m. 7:30 p.m., 4000 Country Club Road South. Register in the events section of the Winter Haven Chamber of Commerce website. April 6 First Friday at Faith Lutheran Church, 100 S. 8th St, Haines City. 863-224-4309. 6 p.m. Free Supper. 7 p.m. … Bill and Linda Lewis sing. Relay for Life, 5 p.m. 10 p.m., Avenue A NW, Winter Haven. Call 352-431-5125 for more info. Chat and Chew, 11:30 a.m.1:30 p.m., 325 Ave. A NW, Winter Haven Library. Eat more plants. Dr. Monica Aggarwal, board certied cardiologist, author, director-University of Florida Nutrition ProgamCardiology Medical students, American College of Cardiology Nutrition Committee. Call the library to register. April 7 Bowl for Kids Sake, biggest fundraiser of the Big Brothers and Sisters, 2-4 p.m., 4318 US Hwy 98 N, Lakeland. Call 813-997-3048. Red Carpet Gala for Harrison School of the Arts. 6:30-9:30 p.m., 750 Hollingsworth Road, Lakeland. Tickets are $50 each and can be purchased via https://one.bidpal.net/ rc2018/welcome or through www. harrisonarts.com. April 9-14 National Library Week, Food for Fines drive. Bring a food item, or multiple food items to pay your fines. 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. April 10 Harrison School for the Arts Spring Guitar Concert, 7 p.m. 750 Hollingsworth Road, Tickets $12 adults, $10 students or seniors. April 11 Beer & Gear. 6-8 p.m. 302 3rd St. SW, Winter Haven, Grove Roots Brewing Co. Register at 291-0700. April 12 Endeavor Nutwood Social. 6-8 p.m. $15 non-members. $10 members. April 21 10-11 a.m., Winter Haven Library. Learn how to Bullet Journal. Bring your own journal, or experiment with the basic supplies provided. 325 Ave. A NW Journal, Doodle, Organize. 291-5880. PHOTOS BY KATHY LEIGH BERKOWITZ Children brought baskets, buckets and sacks to gather eggs, and each hunt was over in a matter of seconds. Hoppin Hunt a success These two little girls sported their own version of the Easter Bunny, with adorable little ears.

PAGE 3

Wednesday, April 4, 2018 Page 3 THE EDUCATION CONNECTION Polk State Colleges Criminal Justice Teach-In is an annual event in which Criminal Justice professionals speak to students about their professions and experiences. The event mimics the Great American Teach-In hosted at elementary schools, where members of the community are invited to speak to students about their careers, travels, and hobbies. This is the fifth year Polk States Criminal Justice Program has hosted the day-long event. This years teachin is titled Weigh Your Career Options in Criminal JusticeŽ and speakers from the fields of investigations, K-9, courts, corrections, probation, and human tracking will be present to give students a taste of what it means to work in each of these specialized areas within the criminal justice system. There will be a local job fair with Criminal Justice employers present to recruit participants, as well as discuss how and what they require to be hired at their agency. The public is invited to attend this free event, which will include lunch; however, reservations are required by emailing criminaljustice@polk. edu. The event is scheduled for Friday, April 27, from 8 a.m. to 2 p.m. at the Polk State Center for Public Safety, 1251 Jim Keene Boulevard, Winter Haven. Polk State College is a multi-campus institution that was established in 1964. It serves more than 16,000 students today with Bachelor of Applied Science, Bachelor of Science, Associate in Arts, and Associate in Science degree programs, as well as a wide range of certicate and workforce training options. Polk State is a one-stop shop for Criminal Justice education, oering an Associate in Science degree, Bachelor of Science degree, as well as the Kenneth C. Thompson Institute of Public Safety. Course are oered in both traditional and nontraditional formats to meet the needs of working adults. More information about Polk States Criminal Justice Program is available here. And the community can help Polk State by becoming involved with the Criminal Justice Teach-In and future job fairs by oering to present or volunteer.PSC Criminal Justice to hold Teach-InWRITTEN BY MADISON FANTOZZIPOLK STATE COLLEGE PHOTO PROVIDED The Polk County Sheris Oce will be on hand during the Criminal Justice Teach-In day. Here, a handler does a demonstration with his K9 partner as to how to do a takedown. PUMPING IRON … Its that time, when people who most of think might be a touch crazy … but boy do we respect the heck out of them … swim, bike and run their way through east Polk in the annual Ironman 70.3 which starts and ends at Lake Eva Park in Haines City. The biking part takes contestants all the way to Lake Wales and back. The swimming and running is conned to areas right around Lake Eva. Spectators are encouraged, and yes, youll be pretty impressed. And, oh yeah, theres like 2,000 of them that compete, so if youre in the area, you wont miss them. NO PLACE LIKE HOME … Auburndale, thanks in large part to the spectacular facilities at Lake Myrtle Park, will get another unique event later this month. Its the Homeschool World Series, teams of home schooled athletes that will battle it out for baseball supremacy. The festivities start April 29 and run through May 5. Teams from as far away as Texas and Illinois will be in our area, as will groups from Baltimore and Charlotte. HOLD THE FRIES … Winter Havens Virginia Miller Park will be the site for a 5K race this Saturday, April 7 called Running for Ronald.Ž Whos Ronald? How about Ronald McDonald, since all the race proceeds benet the Ronald McDonald House in Tampa. Uptown Ultimate Fitness is putting together the event, which starts at 9 a.m.Great weather for activity WRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT 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.

PAGE 4

Page 4 Wednesday, April 4, 2018 WINTER HAVEN NEWS Plans underway indicate Winter Haven may once again have a downtown hotel. We know that historically, downtown has had several places for the weary traveler to rest their head. For the purposes of this column, we are writing of the downtown core area west of Sixth Street, NW which would exclude the well known Haven Hotel, as well as the lesser known Wis-Flo Hotel that has not been a hotel for many years. As early at 1886-7, a publication called the Florida State Gazetteer and Business Directory listed Winter Havens population at 100 and having two stores, a public school, a Baptist Church and a hotel. That hotel … probably the citys first was the Central Hotel, C. A. Boyce proprietor. It is believed to have stood at the intersection of Central Avenue and Sixth Street, SW (in the NW corner of what is now the Bank of America parking lot). While no photographs clearly show the building, the oldest known Haven photograph circa 1890 shows a building in that location with a sign stating Hotel.Ž The Winter Haven Museum is in possession of a Central Hotel placard stating room rates of 50 cents „ and they included meals. Writing in The History of Winter Haven Josephine Burr wrote, One of Dad Lees reminiscences relates that Winter Haven was building a new hotel in 1904.Ž Burr surmised it must have been the Swann Hotel at the north end of Fifth St. NW across from Central Park. It was built for a George Swann, but no further details were found. It is said to have burned about 1908. Across the intersection of Pope Avenue (then Grand Avenue) and Avenue A, NW stood Mrs. Crooks Boarding House (pictured with this column) … now the location of the Rickworth Building. The Lake Region Hotel opened (circa 1926) just north of that building. By the mid 1920s, the town boasted fourteen hotels (not all in downtown). Others in the heart of the city included The Roseart Hotel (current site of the Ambulatory Surgery Center) on Third Street, NW at Avenue B, NW. The Roseart boasted its modern appointments noting it was the rst hotel in the world with a radio in every room.Ž Following WWII it was sold and became the Elks Lodge. There were very likely other hotels along Central Avenue and Third Street, but in the hundreds of photographs documenting our history, these are the more prominent. There were also many rooms to letŽ over early downtown businesses, but for the purposes of this column they were not included. The Museum of Winter Haven History is open Saturdays from 9 a.m. to Noon. A walking tour of the displays occurs at 10 a.m. each Saturday. Group visits are also available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@gmail.com.Downtowns Early Hotels PHOTO PROVIDED BY WINTER HAVEN MUSEUM OF HISTORY Mrs. Crooks Boarding House stood at the intersection of what is now Fifth Street and Pope Avenue NW. PHOTO PROVIDED BY WINTER HAVEN MUSEUM OF HISTORY The Roseart Hotel boasted a radio in every room.Ž WRITTEN BY BOB GERNERTBENEATH THE CHINABERRY TREE

PAGE 5

Wednesday, April 4, 2018 Page 5 income source, but all the deals fell through. We gave it our best shot and it didnt work out,Ž Anderson said. It cost around $10,000 per month to keep the warehouse open, and as popular as the legion bar and regular Bingo and sh fry events were, money made from those events was simply not enough to pay the bills, and recently the owner asked them to leave. Inside the warehouse, there is a substantial amount of supplies that volunteers will need help moving into storage through the end of April when they have to be out for good. Both Anderson and current Commander Art Quigley are adamant that they will re-open some day, they just need some help from a local donor. Its not easy to have a monster mortgage or rent payment for an American Legion organization to be nancially stable. Both said if somebody in the Lake Wales area would be willing to donate around ve acres of property, the veterans would gure out a way to get a structure built on the property. Were denitely going to get another building,Ž Commander Quigley said. Anderson and his wife Linda both said they are not giving up. This has been our life for 10 years,Ž Anderson said. Im not giving up and neither is my wife. Its just another hurdle we have to jump over.Ž Asked what theyd do if nobody steps forward to donate some property, they looked at each other and then virtually said the same thing. We couldnt come up with another plan,Ž Linda said. There is nothing else we want to do,Ž Andy said. If you are a veteran in need of help, supplies are still available during the transition period. If you would like to help the Lake Wales area veterans, call the post at 232-6447 or Commander Art Quigley at 232-6515.LEGIONFROM PAGE 1 Recently a local advocacy group has taken it upon itself to demand that your county commission do more for individuals with mental health issues. Normally I would commend groups for taking part in working with government to solve problems. Unfortunately, this particular group thinks there is only one solution to this many faceted problem. In the past, this group has asked local politicians to come speak at their annual rally. At the rally, they would ask questions of the politicians. If they did not like the answers they would take the microphone from the speaker and hold up signs for the audience to boo the speaker. Really, are you kidding me. Does anyone really think this is how you work together to solve a problem? The group specically wants the county to provide CAT Teams to individuals with mental health issues. CAT stands for Community Action Treatment. CAT teams get involved with individuals with serious psychiatric disabilities. These people have often been Baker Acted multiple times. What the local advocacy group refuses to understand is this is a state program funded through DCF. The fact that the state does not fund it to the level they want is a state issue, not county. A little research will turn up numerous unfunded mandates from the state. Polk County will spend over 7 million dollars on mental health treatment this year. We have 2 programs that parallel the state CAT program. They are the Specialized Community Treatment program and the Helping Hands program. We will spend almost 1.5 million dollars on state mandated programs through Tri-County and Peace River Center. Since most of the severe mental health issues involve an individual being Baker Acted our county jail has several programs. As a commission, we recently approved hiring additional professionals to follow up with released inmates to keep them on the right path. In many cases the individuals need treatment with psychotropic drugs after they are released from jail, and we are now providing those medications. When you compare the per patient county cost to the state programs you will see a distinct dierence. The state CAT program has a cost of $750,000 to provide help for up to 80 people. The county SCCT program provides help for 300 individuals annually at a cost of $500,000. The money for these programs comes out of the indigent sales tax revenue. Some of the services provided by this tax includes health care, dental care, eye glasses, free vasectomies and many more. Our citizens overwhelmingly approved this tax to help those who truly need it. I personally think this speaks volumes about the character of our citizens who know there are those less fortunate. Public safety is the number one priority of this county commission. Treating mentally ill people who pose a danger to society will always be an issue we will deal with. In many of these cases no amount of money can fixŽ them. As a commission, we will stay vigilant to the problem and look for additional affordable treatment methods.County explores options PHOTO BY KATHY LEIGH BERKOWITZ Black History Month essay winners Sophia Roldan (2nd place) and Tatiana Matthews (1st place) had their photo taken with Winter Haven City Commissioners at last weeks meeting when they received their awards and gift cards. Tatianas essay was on Shirley Chisholm and Sophia wrote on Madam CJ Walker.Excellent writers win Black History essay awardsWRITTEN BY BILL BRASWELLCOUNTY COMMISSIONER

PAGE 6

Page 6 Wednesday, April 4, 2018 WINTER HAVEN NEWS Ive shared with our readers the eect of the taris imposed by the Trump administration on imported Canadian lumber and newsprint. Another round of taris and duties were recently announced. The cost of newsprint from our supplier is now up 34 percent from the low. The cumulative increase is now about ten cents in cost per reader per day we publish. (Thats $36.40 a year for those who want to skip the math). The 34 percent cost increase is just the opening kickoof how trade taris will impact those who enjoy community newspapers. We are a printer of over 120 smaller independent community newspapers who cant aord their own press. Most of those papers are a labor of love or a way to have a job, but not much more. We believe the 34 percent price increase will now cause some of those community newspapers to cease publication and those communities will be without a local newspaper. Some of those publications have been in business for over 100 years. Some mills, are stopping newsprint sales to US newspapers and are instead shipping that product overseas. The dramatic shrinkage in newsprint supply, now over 20 percent, is causing panic in newspapers all across America. There is A new soap opera … As The Stomach TurnsDAVID | 7WRITTEN BY DAVID DUNN-RANKINSUN COAST MEDIA GROUP ACCOUNTING/TAXES APARTMENTS APPLIANCES When It Comes To Taxes... You Need An Edge! Accounting & Tax Edge 864 1st Street South Winter Haven, FL 33880863-875-7853 www.YourTaxEdge.com Relax and Enjoy Living at Fountain Place Apartments1 & 2 Bedroom Homes Available For more information, please contact Tami at fil 1410 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 *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 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 APPLIANCES AUTO/COACHWORKS COMPUTERS P P P P Ph h : (8 8 8 6 6 6 3 3 ) 9 9 96 6 6 7 75 54 4 6 6 3 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 36 50 H a av v 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 Batts Funeral Home & MonumentsSince 1987Christian Burial Plan Starts at $2,500 Family Hours Plan Starts at $2,000 Stair Step Burial Plan Starts at $999 Cremation Starts at $399Affordable for Any Families BudgetEasy Credit  Easy Terms  Payment Plans  In House FinancingYour Affordable Friend in the Funeral BusinessŽ Free Granite Marker w/ServiceDaytona386-693-6715 407-953-6556Orlando407-841-2351 FUNERAL SERVICES BUSINESS DIRECTORYMake Sure Your Listed! Polk CountyCALL 863.533.4183 TO HAVE YOUR AD LISTED!adno=3565369

PAGE 7

Wednesday, April 4, 2018 Page 7 simply not enough newsprint being produced in America or shipped to America to currently meet all the demand. Already newspapers across this country have run out of newsprint. We do not expect this tight supply and higher prices to change anytime soon. As mills stop production or move product sales to other countries, the actual number of newsprint vendors is shrinking. This trade war is shrinking the number of suppliers, creating a newsprint duopoly where now just two newsprint companies will control over 70 percent of the US market. They are already using that duopoly pricing power to begin charging extra for trucking. Our own supply of newsprint is no longer smooth and consistent. I am gravely concerned we too, could run out of newsprint. Ive asked our team to look at signicant changes to how we produce and print our newspapers everyday to conserve newsprint and use those savings to build newsprint inventory. You will likely notice some changes to your paper reecting those newsprint savings eorts. This ran in a large Florida paper this week. My newspaper feels thinner ƒ why is this? The paper mills are far behind in newsprint production and our newspaper has been forced to look elsewhere ƒ We are receiving newsprint from Spain to meet shortfallsƒŽ All of the price increases, loss of jobs, loss of community newspapers, creation of a duopoly and newspapers running out of newsprint started because just one mill with 400 employees owned by a hedge fund, successfully lobbied the Trump administration to impose trade taris and dumping penalties on Canadian lumber and newsprint. We have already lost more jobs than were supposedly saved at this mill, and more losses are coming as other newsprint mills and newspapers adjust to the turmoil. And remember, we actually have a trade surplus with Canada … the country we claim has unfair trade practices. Most newspaper industry observers believe the chaos will continue through all of 2018. Our readers are getting to watch a soap opera unfold before your eyes. Maybe this will be one of those soap operas where the whole prior season was just a characters dream. Maybe Ill wake up tomorrow and things will be as they were before.DAVIDFROM PAGE 6 BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk County MISC. CONTRACTING NO JOB TOO SMALLCOMMERCIAL/RESIDENTIAL *General Repairs *Painting *Concrete Work *Vinyl Siding Installation *Chimney CleaningHOLLIS SMITH 863-528-2435 hhs548@aol.comOccupational Licensed & InsuredMiscellaneous Contracting 167 Avenue A, N.W. Winter Haven Monday-Friday 10am-5pm Saturday 10am-3pm 863.293.4137 WOMENS RESOURCES HIGHWAY RV HOME IMPROVEMENT 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 FIRST. WE BUY & CONSIGN PRE-OWNED RVS 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 Sun Central Media Group 99 3rd Street NW Winter Haven, FL 33881863.533.4183 REAL ESTATE ROOFING Working For You!Together, Were C h r h h is Goode REALTOR r r R R c h ris@j b l eaves.com 8 6 3 -287-5454 Brittany De V e ore REALTOR V V R R brittan y .n.devore@gmail.co m 86 3 -412-484 7 1 31 5t h Street N W W W Wi nter Haven F L 33 881 www.j b l eaves.co m CALL 863.533.4183 TO HAVE YOUR AD LISTED! Advertise your business in this directory for as little as $35.00/wk. Call for all the details! 863.533.4183adno=3565370

PAGE 8

Page 8 Wednesday, April 4, 2018 LAKE WALES NEWS LAKE WALES Â… Over the next four years, Lake Wales Rotary Club members plan to plant more than 200 Florida Live Oak trees around the city. According to club member and project chairman Preston Troutman, each member of the club is responsible for planting a tree starting on the north shore of Lake Wailes. Their plan is to add a substantial amount of shade to the trail all the way around the lake. In 2017, every Rotary member on the planet was challenged to plant a tree to combat climate change by Rotary International President Ian H.S. Riseley. Lake Wales Assistant City Manager James Slaton recently told the Lake Wales City Commission that city sta will help Rotary members pick the best locations so that roots do not disrupt utilities buried in the ground. Each of the trees will be ve to six feet tall at the time they will be planted at no cost to city taxpayers.Lake Wales Rotary planting treesWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO PROVIDED Lake Wales Breakfast Rotary Club president Jim Royer, right, poses with club member and tree planting project chairman Preston Troutman recently. Bok Tower Gardens 1151 Tower Blvd., Lake Wales, Florida 33853 863.676.1408www.boktowergardens.orgFermentation Festival sponsored in part by Basic Fermentation with the Ferment Lady10:00 a.m. Â… 11:30 p.m. Discovery Center$20 Wild Fermentation12:30 p.m. Â… 1:30 p.m. Discovery Center$10 The Art and Science of Home Brewing Kombucha2 p.m. Â… 4 p.m. Discovery Center$10 Crazy for Kimchi Workshop2:30 p.m .Â… 4:30 p.m. Outdoor Kitchen$20 All About Sherry: An Introduction and Tasting5 p.m. Â… 6 p.m. Outdoor Kitchen$15Learn more about the culinary wonders of fermented foods! Choose one session or all for an amazing day of culinary discovery.adno=356494079% of all adults are on Facebook. What!? Social media is the new word of mouth. What are the top 50 sites saying about your business? We can help. 99 ird Street NW, Winter Haven FL 33881863-533-4183 | www.winterhavensun.comadno=3565251

PAGE 9

Wednesday, April 4, 2018 Page 9 COUNTY NEWS The Lakeland Branch NAACP will be hosting their 71st Annual Freedom Fund Banquet on Saturday, April 21, at the Apostle Henry Ross Sr. Family Center, 1302 Dr. Martin Luther King Jr. Ave., Lakeland. The keynote speaker for the banquet will be Pastor Harold D. Lewis. The theme for this year is Steadfast And Immovable.Ž Tickets are: $50. The reception will start at 6 p.m. and the banquet will start at 7 p.m. For more information about The Lakeland Branch NAACP 71st Annual Freedom Fund Banquet, call Larry Mitchell at (863) 661-9483 or the Lakeland Branch NAACP Oce at (863) 682-8879.Freedom Fund Banquet coming BARTOW … The Saddle Creek Park Gun Range will be closed from April 7 through 11 to host the state VFW rie match. Normal gun range hours are 9 a.m. to 5 p.m., Wednesday, Friday and Saturday. Gun range fees are $10 for three hours of use. Contact the Polk County Parks and Natural Resources Department at (863) 499-2613 for more information.Saddle Creek Gun Range closureWRITTEN BY DR. SHANDALE TERRELLAKELAND NAACP adno=3565371 Could YOU be the ONE?Name: Vixen Gender: Female Age: 3 year old Species: Cat Breed: Siamese/Mix-Silver/TaupeWeight: 9 pounds Orphaned Since: May 2017 Adoption Fee: $30 Patience is what you will need with this gorgeous Siamese named Vixen. She is so extremely shy and it will take her a while to trust you and feel safe. Are you willing to just take her home, leave her be, and let her come around at her own pace? If so, you would be the perfect t for her forever home. Stop in SPCA Florida and meet Vixen!Home Solution Lenders, Inc.863-607-HOME (4663) No Closing Cost Renance Conventional Loans Construction Loans Brought to you by: Florida today! Looking For A Good Home.... Apply for a Home Mortgage Loan Today! adno=3564826

PAGE 10

Page 10 Wednesday, April 4, 2018 BARTOW NEWS BARTOW … For the past 20 years, First Presbyterian Church Pastor Jim Hatch has been organizing the Bartow Good Friday Crosswalk Service. For all those years, members of Bartow area churches have met up at locations north, south, east and west of the downtown area, and carrying a wooden cross each, they all converged at one location for a Good Friday service. For a while, the participants held the service on the steps of the old county courthouse, but a few years ago they started having the service in the shade at Ft. Blount Park. Ena Prendergast, a Lakeland resident who attends Bartow First Assembly of God, was one of several people who helped carry one of the four crosses Good Friday Crosswalk Service turns 20WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM SERVICE | 11 PHOTO BY CHARLES A. BAKER III Jayden Adams, 9, of Lakeland carries one of the four wooden crosses used during the 20th Annual Good Friday Crosswalk Service in downtown Bartow March 30. Less waiting where it matters most … our emergency room. In a medical emergency, every minute matters. So, at Lake Wales Medical Center, youll find faster care in the emergency room. We work diligently to have you initially seen by a medical professional* in 30 minutes … or less. And, with a team of dedicated medical specialists, we can provide a lot more care if you need it. In addition, for minor illnesses and injuries, we offer Fast Track service during peak hours to help you spend even less time in the E.R. The 30-Minutes-Or-Less E.R. Service Pledge plus Fast Track service … only at Lake Wales Medical Center.410 South 11th Street, Lake Wales, FL LakeWalesMedicalCenter.com*Medical professionals may include physicians, physician assistants and nurse practitioners. If you are experiencing a medical emergency, call 911. € Lake Wales Medical Center is owned in part by physicians. adno=3565084 Launching our Next Release € Great new price level € Close to Lake Marion € 2 Bedroom Villas, 3-4 Bedroom Townhomes € Gated community with pool, fitness, tennis, basketball$129,000New Homes now from onlytuscanypreserveliving.com863-353-0011 Great value gated community!Poinciana, Kissimmee, Florida by feltrim group EST. 1996 adno=3565074

PAGE 11

Wednesday, April 4, 2018 Page 11 WINTER HAVEN NEWS WINTER HAVEN … Two weeks after Florida Attorney General Pam Bondi filed a 72-page complaint against the Ritz Theatre, the attorney representing the downtown Winter Haven theater said the clerk of the court has yet to serve his clients. Lakeland attorney Dan Pilka said his clients would have 20 days after being served to respond to the complaint in writing to the court. Attorney General Bondi is seeking to replace Ritz Theatre Executive Director Stella Heath with a receiverŽ who would take control and manage the property and also to compel the Ritz board to perform their duties as trustees.Ž Heath and her board are alleged to have not documented board meetings properly. In February 2017, a group of locals calling themselves the Friends of the Ritz paid for an advertisement in the Ledger alleging that the Ritz Theatre had become a wasted community resourceŽ and that members of the Ritz board had improperly filed a $250,000 lien, payable to Heath if the Ritz stopped operating as is now. Days after the ad was published, State Attorney Brian Haas began a five-month criminal investigation that was concluded without an arrest. The state attorney subsequently referred the case to the attorney general to determine if there had been a civil infraction. Since the complaint has been filed, the attorney general has filed nearly 500 pages of motions against the local non-profit theater. According to these documents, Health has lent a substantial amount of money to the theater to keep it open and has not been paid regularly. The $250,000 lien was filed to help Heath get repaid. Heath and Pilka have both previously admitted that the board minutes documenting this debt could have been better. Pilka, who has been donating his time to legally help Heath and her board, said the Friends of the Ritz are trying to privatize the Ritz Theatre with help from the attorney general. Pilka said that there are a number of inaccurate statements in the complaint, and that in the coming days he will be reaching out to the office of the attorney general to try and mediate the matter. Im going to try and short circuit this,Ž Pilka said. The newspaper reached out to the lawyer representing the Friends of the Ritz and to the attorney general to determine if either party would be open to mediation. As litigation is active and ongoing, we cannot comment further at this time,Ž Office of the Attorney General Press Secretary Kylie Mason said. Stephen R. Senn of Peterson & Myers represents the Friends of the Ritz. The Friends (of the Ritz) support the enforcement action filed (by) the attorney general,Ž Senn wrote in an email. While none of the Friends are a party to this recently filed enforcement action, they are fully committed to providing whatever assistance is in their power to help transition the Ritz from its current control to the new leadership it so desperately needs.Ž Senn said if they were invited to participate in mediation, they would be happy to be included. My clients concern is that the Friends of the Ritz wants to privatize the theater for profit,Ž Pilka said.Ritz Theatre lawyer wants to mediateWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM used in the service. She has done it for each of the past few years. I love it,Ž Prendergast said. When I carry the cross, I feel intimacy with Christ.Ž Pastor Kathi Sheehan of Asbury United Methodist greeted those who gathered in the shade for the Good Friday service and Jenny Heidtman sang a beautiful rendition of Were You There.Ž Pastor Armando Rodriguez of First United Methodist Church read an opening prayer. Pastor Ron Burks of United Community Church, Pastor Becky Toalster of Holy Trinity Episcopal and Pastor Jim Hatch each read verses from the New Testament. We may represent dierent churches, but we pray together as one Church of Christ of Bartow today,Ž Pastor Rodriguez said. Pastor Matt McCraw spoke a Good Friday message about three things that can magnify the goodness of Christ. Pastor Kevin Deck of First Assembly of God read a closing prayer. The oering beneted Bartow Service Center and the Bartow Womens Center. Around 50 people participated in 1998. This year, around 150 people participated, Pastor Hatch said.SERVICEFROM PAGE 10 BY CHARLES A. BAKER III Good Friday Crosswalk Service pastors Kevin Deck, center, Jim Hatch, to his right, and Armando Rodriguez enjoy some fellowship before the 20th Annual Good Friday Crosswalk Service March 30, in Bartow. S WE SELL PROPANE Including MOTOR HOMES! 24 HR ON/OFFSITE WELDINGFabrication Emergency Services€ Grove, Ranch & Logging Roads-Built & Maintained € Broken Tile, Crushed Tile, Shell Rock-Fill & Rip Rap € Parking Pads-Grading € Residential & Commercial Driveways € House and Mobile Home PadsAll Material Available For Pickup or We Can Deliver, Spread and Compact For You! We Offer Complete Tree and Land Clearing ServicesTree Removal € Trimming € Shaping € Topping Lot Clearing € Debris Removal € Stump Grinding Storm Damage € Overhangs € Cleanup Back Fill € Yard Restoration € Boulders We Offer All Types of Concrete Work Woody Ellison, Owner € Licensed/Insured4865 State Rd. 60E, Lake Wales, FL 863-679-5283FREE Estimates Specializing in Secondary Roadsadno=3563363

PAGE 12

Page 12 Wednesday, April 4, 2018 WINTER HAVEN NEWS WINTER HAVEN … With help from Lakeland Vet Center organizers, members of Winter Haven American Legion Post 8 hosted their rst-ever National Vietnam War Veterans Day March 29. Anybody who has studied American history knows that many Vietnam Veterans were not treated with as much honor as other veterans of war upon returning home. Several of the event speakers said it was not until recently that Americans began publicly thanking them. In 2012, former President Barack Obama proclaimed May 28, 2012 … November 11, 2025 as the Commemoration of the 50th Anniversary of the Vietnam War. Then on March 28, 2017, President Donald Trump signed the Vietnam War Veterans Recognition Act of 2017 into law, making every subsequent March 29 National Vietnam War Veterans Day.Ž According to vietnamwar50th.com, there were 12,474 First Annual National Vietnam War Veterans Day events nationwide. Two vets from Lakeland who Vietnam veterans publicly thankedWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER III Vietnam veterans bow their head in prayer at the First Anniversary of National Vietnam War Veterans Day March 29, at American Legion Post 8 in Winter Haven. VETERANS | 13 PRIME PLUS SERVICE YOU DESERVE!Ž 934 State Rd. 60 East Lake Wales, FL 33853 863-676-7040 primeplusrealestate.comINCOME PROPERTY Multi-use on US Highway 27; 3 Br. 2 Ba. home plus apartment, large metal building with 4 bays, 2 storage buildings. $154,900 LAKEFRONT SUPER OPPORTUNITY! 2 Lots, totaling almost 1 acre. Perfect location 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 location 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 location $129,900 POOL PARTY READY! Located in waterfront, golf course community. Neat, clean, move in ready. Open ”oor plan, spacious Florida room. Heated, in-ground pool. $139,900adno=3564821 adno=3564942 KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. adno=3563366

PAGE 13

Wednesday, April 4, 2018 Page 13 attended the event at Post 8 served in the same unit. Al Eason was awarded a Silver Star as a chopper pilot for 1st Calvary, 3rd Brigade. Dr. Jerel Eaton earned two Bronze Stars an infantry gruntŽ in another battalion within the unit. Wearing his Cavalry hat, Dr. Eaton said he did not meet Eason until after the war but that it was certainly possible that Eason gave him a chopper ride in the past. Dr. Eaton said it was not until around two years ago when a group of his Rotary friends publicly thanked him for his service in Vietnam. It gave me goosebumps,Ž said Dr. Eaton, who has since spent a considerable amount of time traveling to other clubs to honor other Vietnam vets. Vietnam veteran Fred Tomasello said fear kept him alive and that at one point in his life, a bullet removed from his body represented the most valuable possession of his life. It represented guilt, death, anger and hate,Ž Tomasello said. He said he built a mental ak jacket around that bullet until his pastor told him he had an anger problem in the 1980s, and he started counseling. Years later he returned to Bridge 28 in Vietnam where many of his friends died. I threw that anger back in the water where it came from,Ž Tomasello said. Jesse Coulter spoke about how his summer of 1969 was not a summer of love. A few years ago, I was wearing my Marine hat and somebody came up and thanked me for my service,Ž Coulter said. Where were you in 1971, I asked him. I knew better than to say that but said it anyway.Ž Eventually Coulter went on to create the Avon Park Vet Center, and he retired as director of the Lakeland Vet Center, two places that focus on helping veterans with counseling. The event was organized by Lakeland Vet Center director Gueline Felix, office manager Sherri Alip, Gary Clark of Polk County Veterans Council and members of American Legion Post 8. Around 200 veterans and supporters packed into the post for breakfast, to hear the speakers and to be recognized.VETERANSFROM PAGE 12 PHOTO BY CHARLES A. BAKER III Winter Haven resident and U.S. Navy veteran of the Vietnam War lowers his head in thought during the First Anniversary of the National Vietnam War Veterans Day March 29 at Winter Haven American Legion Post 8. Chalet Estates | 3/3 | $210,000 Tom Trupiano 866.600.6008 504869290 Chalet Estates St Search P4718868 on cbhomes.com Chalet Estates | 2/2 | $157,000 Karel Cain 866.600.6008 469451 332 Lake Suzanne Dr Search P4716709 on cbhomes.com Champions Gate | 3/3 | $309,900 Steve Pospichal 866.600.6008 487257 1385 Dolphin Head St Search P4719512 on cbhomes.com Wheeler Hts | 3/2 | $38,000 Natalie Patten 866.600.6008 469990 4804 Cynthia St Search P4719110 on cbhomes.com Lake Bess Country Club | 3/2/1 | $429,900 Caitlin Meadows 866.600.6008 524187 256 Golf Aire Blvd Search P4718548 on cbhomes.com Interlochen | 5/4/1 | $417,000 Julie Seay 866.600.6008 474075 1115 Interlochen Blvd Search P4712676 on cbhomes.com Country Oaks Estates | 3/2 | $235,000 Erin Floyd 866.600.6008 474363 3500 Hurlbut Cir Search P4718994 on cbhomes.com Rosewood Manor | 4/2 | $99,900 Don Gray 866.600.6008 469284 1202 29th St NW Search P4719468 on cbhomes.com Lucerne Shores | 5/3/1 | $339,000 Danny Chandler 866.600.6008 486265 1260 Lucerne Loop Rd Search P4717794 on cbhomes.com Christina Lakes | 4/3 | $299,900 Lauren Jahna 866.600.6008 476270 6318 Cedar Lane Search K4701787 on cbhomes.com Hart Lake Hills | 5/2/1 | $289,000 Enoch Espinosa 866.600.6008 471698 686 Hart Lake Dr Search P4719595 on cbhomes.com Champions Gate | 3/2 | $464,900 Mike Nolen Jr 866.600.6008 469235 1166 S Goodman Rd Search P4716309 on cbhomes.com Davis A M Sub | 4/2 | $144,900 Tomi Miller-Troupe 866.600.6008 480779 395 McLeod Ave W Search P4716915 on cbhomes.com Wilson & Macks | 3/1 | $480,000 Craig Burke 866.600.6008 469959 1435 E Boulevard ST Search P4718322 on cbhomes.com Orange Park | 3/2 | $140,999 Brandy Duncan 866.600.6008 468969 521 Citrus Drive Search P4719621 on cbhomes.com www.facebook.com/CBANKERWH Winter Haven 863.294.7541 | 290 Cypress Gardens Blvd. SE | Winter Haven, FL 33880 CALL 866.600.6008 AND ENTER THE CODE FOR PROPERTY DETAILS OR TO SPEAK WITH THE AGENT. Administered by American Home Shield *Coldwell Banker Residential Real Estate is ranked number one in closed residential buyer and/or seller transaction sides in Or lando, Tampa/St. Petersburg and Pensacola/Panhandle, and number one in residential sales volume (calculated by multiplying number of buyer and/or seller transaction sides by the sales price) in Miami/Fort Lauderdale, Orlando, Tampa/St. Pe tersburg and Pensacola/Panhandle, according to data submitted to REAL Trends by NRT LLC, 2016. One unit equals one side of a transaction (buyer or seller). Real estate agents aliated with Coldwell Banker Residential Real Estate are indep endent contractor agents and are not employees of the Company. The property information herein is derived from various sources that may include, but not be limited to, county records and the Multiple Listing Service, and it may include ap proximations. Although the information is believed to be accurate, it is not warranted and you should not rely upon it without personal verication. 2017 Coldwell Banker Real Estate LLC. All rights reserved. Coldwell Banker Real Estate LLC fu lly supports the principles of the Fair Housing Act and Equal Opportunity Act. Operated by a subsidiary of NRT LLC. Coldwell Banker and the Coldwell Banker logo are registered service marks owned by Coldwell Banker Real Estate LLC. 150400FL-4/ 17ColdwellBankerHomes.com#1 Real Estate Brokerage in Florida | Properties Marketed on up to 900 Websites | 110-Year Legacy adno=3533336

PAGE 14

Page 14 Wednesday, April 4, 2018 POLK COUNTY SPORTS It would be nice if the latest Polk County pitchers debut at Tropicana Field as a Tampa Bay Ray leads to the kind of career of the last one to do so. Thats because Wade Davis … the Lake Wales graduate who made his Major League Baseball debut Sept. 6, 2009 at the Trop for the Rays … just signed a three-year, $51 million contract to throw 60 or so high leverage innings this season, and the next two, or the Colorado Rockies as their closer. For now, Ryan Yarbrough … the 2010 All Saints Academy grade … is more than happy with the four innings he threw in relief Saturday night at the Trop when the Rays fell to the Boston Red Sox by a measly run. In his senior year as a Saint, he pitched the club to 10 wins with a 1.65 ERA in 63.2 innings. He fanned 108, and opposing batters hit a not-so-robust 141 off the 65Ž, 180 pound lefty. On offense, he hit .342 with 23 RBI. Saturday night against Boston, his line was impressive enough for a first-timer: 4 innings pitched, 4 hits, one run again, three strikeouts. The three walks might just have been a by product of having dozens of family and friends in the stands, led by Mom Pam and Dad John. Growing up in Lakeland, he was naturally a Rays fan, and still has some 2008 memorabilia tucked away at his parents home, which he pulled out a while back when he got traded to Tampa Bay. His arrival was hastened perhaps by what the Rays are trying this year, starts made by not an actual starter, but by a reliever, followed by another reliever, and then another and so on. Its either going to be revolutionary … in which case Yarbrough will be a pioneer in helping change the face of the sport … or ruinous of baseball analytic geeks everywhere. Either way, the day he was told he would be on the Rays opening day roster … Sunday, March 25, 2018 … was something he will never forget. I instantly made some phone calls. My girl friend started crying on the phone, she was pretty excited about it,Ž he recalled. And then obviously called Dad and Mom. You dont know what can happen. I can go one of two ways, so its a little surreal. Its incredible. I cant stop smiling to be honest.Ž And while hes got a ways to go before approaching Davis level, he was comfortable enough after his four innings to joke around with the media mass standing in front of his lockeroom at games end. He had a funny answer to the questions of what he was thinking when he headed to a major league mound for the first time ever. Holy crap, this is really happening,Ž he joked. One game in, and hes still smiling. And he is in BIG APPLE BOOGIE … The Winter Haven girls basketball team didnt quite have the result they were looking for … a 62-49 loss to Tennessees Hamilton Heights … but that was about the only thing disappointing at seasons end for the now three-time defending Class 8A Florida champions. The Blue Devils were bedeviled by some cold shooting, hitting just 17-of-62 shots, and 5-of-23 from beyond the arc in their first ever trip to the GEICO High School nationals in New York City last weekend. Also bedeviling was Hamilton Heights size, their center Kamila Cordoso (only a sophomore) was 6-7, and every starter for the Lady Hawks was 6-1 or better. That lead to a 48-34 rebounding advantage for the Hawks, who fell in the title game 66-61 to Washingtons Central Valley. BOOMING THUNDER … Lake Region has served notice that they might just be the team to beat in these parts, taking home the championship trophy from this past weekends 10th annual Bartow Home of Champions Softball Tournament. They got the hardware by capping off a big weekend in a 10-7 win over Ft. Myers, the defending state champs in Class 7A. Ciara Ford had a big tourney, earning offiensive player honors with her .750 batting average. Brandice Boatwright had six runs batted in in two games Saturday, and the Thunder had to escape a no-out, bases-loaded jam in the top of the seventh in a 5-5 game against Winter Springs in the semi-finals. Kaley Fali had the game winning knock in the bottom of the inning for Lake Region, now 12-5 on the season. BOOMING THUNDER II … Not to be outdone, the Lake Region boys took the title in their own 2018 Thunder Classic, blanking Kathleen 10-0 in their final win. The Thunder needed a shutout to claim the title on run differential, and Ahmad Zayad did just that, giving up two hits in his six frames hurled. Nick Pena got the hosts off to a good start with a two-run hit in the first, and a throwing blunder led to three runs two innings later, which was more than enough for Zayad. A FINALS LOOK … The Winter Haven Blue Devils made the finals of their own Blue Devil Classic last week, but fell in the finals 5-0 to an Orlando baseball academy and its Team XL. Sophomore Hector Vargas had two hits in the defeat. Earlier, Winter Haven bested Auburndale, 7-2. J.J. Gonzales had two hits in the win. Auburndale, on the last day of the event, posted a 10-0 triumph over Haines City as Bloodhound starter Keegan Houser twirled a two-hitter. Fort Meade was the team that Lake Region edged for the crown. The Miners finished the event with a 3-2 win over All Saints, thanks in large part to a four-hit, for-steal afternoon from Jay Wright.RewindWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT WRITTEN BY BRIAN ACKLEYACKS ANGLES

PAGE 15

Wednesday, April 4, 2018 Page 15 FOR ANSWERS, TURN TO PAGE 17FOLLOW THE SUNBY FINN VIGELAND / EDITED BY WILL SHORTZ ACROSS1 Government policy chief5 Assented12 Not empirical19 Not natural-looking21 Sometimes hard-tofind shirt opening22 Drunkard23 Onetime co-host of The View,Ž informally24 Contest once hosted by Bob Barker25 Makes reference (to)26 Catastrophic event that can be caused by a gigantic earthquake28 Fer sherŽ29 Folds, as a business30 Headed for34 Abbr. on mil. mail36 French painter of ballerinas40 Injunction42 How Hercule Poirot likes to address Hastings43 Money in Malm45 Headstone inits.46 Stag48 Ones in rocking chairs, stereotypically50 Smartphone feature53 Cherry variety54 Start to many bumper stickers55 Response to pointing out a resemblance between two people56 Hollywood labor groups59 See 71-Down60 Plant stalk62 Crank (up)63 Chipotle choice65 Nitwit66 180s67 2015 hit spinoff of Despicable MeŽ68 How someone in awe might describe himself70 Pretty cool, in slang73 One of the Big Four accounting firms74 Deft touch75 Place-holder letters78 Better now80 Trivia fodder81 All ____83 Rough shelter84 Hannah who coined the phrase the banality of evilŽ86 Largest city in the Baltics87 Planets like ours, in sci-fi88 Hue lighter than lime91 Per ____ (yearly)92 Vintage-film channel93 Goody95 Like St. Augustine, among all U.S. cities97 College, to a Brit98 Amrique101 Immigrants class, for short102 Only words on the front of the Great Seal of the United States10 4Really fresh106 Its hub at J.F.K. was designed by Eero Saarinen108 Hubbub110 Artistic, chatty sorts, its said113 Draft117 Testify119 I got the checkŽ120 Ancient, undeciphered writing system121 Towel fabric122 Relatives of asters123 Tony who won a Tony for Angels in AmericaŽ124 Its a deal!Ž DOWN1 E.M.T.s training2 Speed along3 Print ad come-on4 Sit on the throne5 International conglomerate whose name means three starsŽ6 Cable-news host Melber7 Gchats, e.g.8 Some A.L. players9 Response to a surprising claim10 Thats something ____!Ž11 Voyager12 Medieval Spanish kingdom13 Sport last played in the Olympics in 193614 Was awesome15 Occupied16 Funny17 Riddle-me-____18 Qtrly. check recipient, maybe20 Stars above!Ž27 ____ soon?Ž31 Smear32 Writing in a window?33 Paranoid sorts, in slang35 Pushes back37 Mamma Mia!Ž setting38 In a light manner39 Outbreaks40 Anthropomorphic king of Celesteville41 Still ____Ž (Julianne Moore film)43 Rios, e.g.44 Decisive assessment47 Intl. Rescue Committee, e.g.49 R.&B. singer with the hits So SickŽ and MadŽ51 Tempe sch.52 Things in restaurant windows57 Sac-fly result58 Outlay that cannot be recovered59 Some corsage wearers61 Grand Lodge group64 Ready ƒ or red, maybe65 Lets keep this between usŽ67 Wasnt kidding about68 Stunt at the end of a powerful performance69 Informal assent70 Go back on ones word?71 With 59-Across, some works of Tennessee Williams72 Big ____ (the drug industry)74 Biter75 Moment of liftoff76 Dangerous toy77 Same hereŽ79 Legal vowelless Scrabble play80 Herculean act82 Bit of art pottery85 Preface to a heart-toheart conversation89 End of a George Washington address?90 Safer alternative to paintball91 If youre lucky94 Candy brand owned by Hershey96 Word before and after noŽ99 Salt-N-Pepa and Ben Folds Five100 Branch of Islam102 Rakes in103 Not taken seriously?105 Tiniest change107 Popular gaming console that sounds like two pronouns109 Its a long story110 Keep movin!Ž111 Info for a chauffeur, perhaps112 Yahoo alternative114 Yuck!Ž115 Grp. of connected computers116 1/100 of a 43-Across118 Manhattan part ƒ or a suburb near Manhattan 123456789101112131415161718 19202122 232425 26272829 30313233343536373839 404142434445 46474849505152 535455 565758596061 6263646566 676869 7071727374757677 7879808182 83848586 8788899091 929394959697 9899100101102103 104105106107108109 110111112113114115116117118 119120121 122123124Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 0325 LAKELAND „ Watson Clinic recognizes one outstanding employee every month as part of their Program for Employee Excellence and Recognition (PEER) award. The PEER Award is given to a Clinic employee who best exemplifies the patient-focused customer service standards that Watson Clinic strives to excel at every day. Tabitha Mulford is the winner for March. As an LPN, she works alongside Dr. Prashant Desai, Orthopaedics/Sports Medicine department. She has consistently gone the extra mile for her patients and their families, and her compassionate and positive manner makes her an ideal Watson Clinic employee,Ž read her award. Tabitha received a plaque, dinner at a local restaurant, a reserved parking spot and a free service from the Medical Spa at Watson Clinic LLP to acknowledge her contributions to the organization.PEER Award Winner at Watson Clinic PHOTO PROVIDED Tabitha Mulford (center) is pictured in the attached photo proudly displaying her PEER award plaque between Orthopaedic Surgeon/Sports Medicine specialist Dr. Prashant Desai (left) and Orthopaedic Surgery/Sports Medicine certied physician assistant Cody Powell, PA-C (right).

PAGE 16

Page 16 Wednesday, April 4, 2018 BARTOW NEWS The political season doesnt usually spawn a great number of brilliant initiatives. Ideas put forward by candidates tend to fall into two categories: € One-size-ts-all platitudes (eliminate waste, fraud, and abuse has been a popular shibboleth for decades). € Overly simplistic schemes to appeal to targeted audiences (death penalty for drug dealers). Some fall into a class by themselves; they seem to defy logic. Into this category falls a campaign theme of one candidate for governor who is ooding the airwaves with his proposal to free illegal aliens from prison and send them back to their home countries. He specically singles out murderers and rapists as undeserving of a place in Americas prisons. To make his proposal sound meritorious, he uses the term deport,Ž not the phrase free them from prison.Ž But in order to deport someone currently held behind bars, isnt it necessary rst to free them from custody? So an American or a legal alien who commits a life felony or capital crime should face life in prison or execution, while a foreign-born offender in the country illegally gets a trip home? A sound argument can be made for denying some benets of citizenship to people who are in this nation illegally, but denying them lodging in prison for major crimes doesnt seem to fall under the usual denition of getting tough on crime.Ž „„„ (S. L. Frisbie is retired. Having majored in government at FSU and then covered politics for nearly half a century, he has heard numerous politicians whine about how the media makes us look bad.Ž With increasing frequency, in his opinion, they dont need any help from the media.)A get-out-of-jail card for aliens? BARTOW „ Main Street Bartow, Inc.s next monthly Antiques & Collectibles Market will be on Saturday, April 14, from 8 a.m. to 1 p.m., along Main Street in downtown Bartow. Booth spaces are $20, and they can be reserved by contacting Irene at 863-6460644 or the Main Street Bartow office at 863-5190508. The Antiques & Collectibles Market features a variety of antiques, collectibles, vintage, and retro items and is held the second Saturday of each month.Bartow Antiques & Collectibles marketWRITTEN BY S.L FRISBIESLFRISBIE@HEARTLANDNEWSPAPERS.COM SUNDAY, APRIL 15 AT 2 PMFloridas Amazing History and Why You Should Care With ELIOT KLEINBERGExperience a funny, lively and exciting 500-year Whirlwind tour through Floridas history.THURSDAY, MAY 17 AT 6 PM Florida and World War II With GARY MORMINOHear about how World War II changed Florida forever and helped create the new Florida Dream. This program is sponsored by the Florida Humanities Council with funds from the Florida Department State, Division of Cultural Aairs and the Florida Council on Arts and Culture, Visit Central Florida and the City of Lake Wales. Florida HumanitiesSpeaker Series

PAGE 17

Wednesday, April 4, 2018 Page 17 BARTOW NEWS CZARSAIDYESAPRIORI POSEDARMHOLEROUNDER ROSIEMISSUSAALLUDES MEGATSDEFGOES ENROUTETOAPODEGAS BANMONAMIKRONARIP ALONEGRANNIESCAMERA BINGIHEARTISEEIT ACTORSPLAYSPEDUNCLE REVBURRITODOLTUEYS MINIONSMONKEYS DOPEKPMGFINESSETBA ENHANCEDFACTSTHUMBS LEANTOARENDTRIGA EARTHSTEAGREENANNUM TCMTREATOLDESTUNI ETATSESLEPLURIBUS RUDETWAFRENZY GEMINISAIRFLOWSWEAR ITSONMELINEARATERRY TANSIESKUSHNERDONEANSWERS to crossword A few months ago, it wouldnt have rated more than a couple of sentences on a police blotter round-up story. Not so long before that, it probably wouldnt have merited more than a trip to the principals oce and perhaps a call to the parents. But, as the saying goes, that was then, this is now. Last week, a 13-year-old northeast Polk County boy who attends school in Osceola County was charged with aggravated stalking and involuntarily committed under Floridas Baker Act after allegedly threatening to kill a schoolmate and saying he wanted to be the next school shooter.Ž Is this just a kid with a big mouth, or is he a kid with a big problem? In todays environment, caution requires that a big problem must be the assumption. The child was found passed out drunk on a sidewalk on Saturday, March 24, and taken to Heart of Florida Hospital by Polk County Fire Rescue. Sheris deputies said he told them he wanted to kill a lot of kids, including schoolmates who snitchedŽ on him and got him expelled from Westside K-8 School. He singled out one target because he said the student had tried him,Ž deputies said. Ocers said they found images of the Parkland shooter and the Columbine High School shooting on the youths PlayStation. How many people „ students and adults „ knew about the suspects behavior before law enforcement This time a tragedy was avertedWRITTEN BY S.L. FRISBIECOLUMNIST 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 adno=3565253 adno=3565378 2701 Havendale Blvd., Winter Haven863-967-4628 Selling used cars and trucks for over 30 years! Come see our new line of Stingray boats.adno=3565388

PAGE 18

Page 18 Wednesday, April 4, 2018 LETTERS TO THE EDITOR Easter weekend has now passed, but what happened Easter morning some 2000 years ago is relevant to every person and every moment of our lives. I know Christ is real because He changed my life. He forgave my pride and self-centeredness. He helped me focus on loving God and loving others as Christ loves me. By forgiving others the way I want God to forgive me, I am able to love them; and I dont have to harbor the poison of bitterness, self-pity, and animosity. Forgiveness would prevent much of the violence in our country and around the world. I also know Christ is real because my wife has been able to live with me fty-six years. Many agree that she is worthy of an award. She routinely rises in the morning, reads the Bible, and prays. I can see the reality of Christ in her daily life. God wants marriages and families to thrive. Everyone needs to know about the real Christ who loves us so much that He died and arose to give us a door to heaven. (John 3:16). When Christ was arrested, the disciples deserted Him rather than risk their lives. However, following Christs excruciating death and then His bodily resurrection, the disciples were absolutely convinced that Christs claims were real. They were ready to give their lives to tell others about the love of God. Our nation has historically honored Christ and many biblical truths. When we have done so, we have been blessed and we have often blessed other nations. When we have violated His principles, we have experienced heartache and havoc. Christs love for each of us is real even from the moment of conception. See Psalm 139:13-16. Christ doesnt force us to walk with Him here on earth or go with Him to heaven. We choose. Christs love is real. Virgil Ullom, D.D.S. Babson Park, FL Christ is Real With reference to your March 21, 2018 article headlined Attorney General sues the Ritz,Ž please allow me to point out several factual inaccuracies as well as oer a pair of related observations concerning your story. First, I am not the only Friends of the Ritz member who has admittedŽ … an odd choice of words, that … to wanting to join the board. In two dierent letters to the Ritz board of directors all the Friends freely and publicly volunteered … admittedŽ if you will … their public-spirited willingness to join the board. Second, I am not an investment banker. I am a nancial advisor. Third, the bylaws cited by Floridas Attorney General Pam Bondi as likely being legitimate … see page 5 of the complaint, along with the footnote … contain no requirement for any sort of voluntary service before becoming a board member. Fourth, you write that Oldt said he never volunteered at the Ritz for anything but as a board member.Ž It is true that I have not volunteered for anything but board membership …where I believe my abilities might best be utilized … but it is not true, to my certain knowledge, that I ever said that to your reporter in conjunction with this story since my comments were never solicited. As to Ritz Executive Director Stella Heaths pathetic assertion that we were clearedŽ by State Attorney Brian Haas, that is a remarkable if unsurprising bit of mendacity. The State Attorney, in addition to nding probable cause of criminal behavior, excoriated Heath and her hand-picked board in categorical terms: There is a clear deviation from this organizations bylaws and potential conicts of interest. This includes a breach in the duciary duties of its ocers that resulted in the encumbering of a not-for-prot that personally benets an employee of that organization.Ž In page after page of her lawsuit requesting that a receivership be appointed, the Attorney General cites a litany of inadequacies, inaccurate account records, financial shenanigans, missed sponsorship opportunities and irresponsible governance of an organization that has spent well over a million public and private dollars but cant seem to summon enough competence to keep the doors open on a regular basis, which helps explain why Friends of the Ritz had zero trouble garnering nearly 250 signatures in support of a full page newspaper ad that asked: What Has Happened to the Ritz?Ž Thanks to State Attorney Haas and Attorney General Bondi, we now know the answer. Tom OldtOpinion on Ritz Toll free: 877.883.9090 MoodyLaw.comStrength for the InjuredLakeland/Bartow O ces adno=3564806 adno=3564069

PAGE 19

Wednesday, April 4, 2018 Page 19 The month of April has been designated by the National Safety Council as Distracted Driving Awareness Month. Thats not to say that we shouldnt be aware of the problem the other eleven months of the year, but this month, there is a united eort to recognize and eliminate preventable deaths from distracted driving. Every life lost in a trac crash is a tragedy, but when its caused by a driver focusing on anything other than their actual driving, it is also frustrating. Mistakes happen, its a fact of life. But when you willingly turn your attention away from the road, to look at your cell phone, radio, or another person, you not only put your own life in danger, but the lives of every other person on the road around you. When someone mentions distracted driving, you might rst think about teenagers texting while driving. Obviously, that is a big problem. But plenty of adults text and drive as well. Now heres a statistic I bet you did not know: the leading cause of workplace death is car crashes. Obviously, not all of those crashes are caused by being distracted, but many of them are. Please, do yourself a favor, and your family, and others on the road, think about what youve just read. Try something dierent this month ƒ reduce your distractions. Promise yourself that you wont text and drive this entire month. Even better, try turning o your phone in the car.Distracted Driving Awareness MonthWRITTEN BY GRADY JUDDSHERIFF For a full list of services at this location visit WatsonClinic.com/Highlands. 2300 E. County Road 540A € Lakeland863-607-3333This expansion adds nearly 39,000 square feet to our popular Watson Clinic Highlands campus, and delivers more doctors, more services and greater convenience than ever before. Patients can now enjoy easy access to additional specialties including General Surgery Hand Surgery Internal Medicine Orthopaedic Surgery/Sports Medicine Priority Care for same and next day appointments, an expanded Radiology department and a second location for our Medical Spa at Watson Clinic WATSON CLINIC HIGHLANDS PHASE 2 NOW OPEN!adno=3564833adno=3564998 CH C OOSE ANY COLO R See Metal Roong on Your Home: Any Prole, Any Color. Works on any Computer, Tablet or Smartphone. ProofMyRoof.com | 863-655-1288TRY ON YOUR NEW METAL ROOFBEFORE YOU BUY!

PAGE 20

Page 20 Wednesday, April 4, 2018 Featuring Fuzzy ZoellerWinner of 79 Masters, 84 U.S. Open, 2002 Senior PGA Championship www.facebook.com/LewisFamilyCancerFund The Cassidy FamilyFor More Information, call: Josh Lewis (863) 287-2106 whhfoundation@baycare.orgScramble Golf Tournament Saturday, May 12, 2018 9:00amSouthern Dunes Golf & Country Club 2888 Southern Dunes Blvd., Haines City After-PartySaturday, May 12, 2018 2:00pmSouthern Dunes Golf & Country Club 2888 Southern Dunes Blvd., Haines City All proceeds from the LFCF "Swing for the Cure" event will benefit the Winter Haven Hospital Cassidy Cancer Center. N A After-Party Open to Non-Golf Participants r all : 06 or g adno=3564827

PAGE 21

Wednesday, April 4, 2018 Page 21 (It looks like Polk Countys soccer explosion isnt quite over yet. Meet Winter Haven United FC, now a member of the United Premier Soccer League, a region-based league with more than 150 teams all across the U.S., who will kick o their semi-pro season in Orlando this coming weekend, the rst of a 16-game spring season schedule that will include eight home games, the rst of which will be played either April 14 or 15 against Orlando based American Soccer Club. The team played its rst season last year in another league that is now defunct, so this will be the Uniteds rst season under their new banner. Tawanda Kaseke is the man who has pulled it all together, a native of Zimbabwe who came to the states to be an assistant soccer coach at Webber International University. For more information, visit www.togetherweare1.com). SCMG: So tell us about what the United are all about. How did it happen and what are you looking to accomplish? TK: Winter Haven United FC came about after we had played our rst season as a semi-professional mens team. When I moved here in 2011, I was at Webber, and that led me to work with a couple of local youth teams. And I realized there was a gap. You start playing soccer at six, seven, eight, and then you go all the way to Under 19, and then college, or you just stop right after high school. So there was always a gap after age 19. That was dierent for me. Back home, I mean there is no gap. There are always avenues for you to play, from the time you start to the time the body tells you otherwise. Five Minutes WRITTEN BY BRIAN ACKLEYSPORTS COLUMNIST Tawanda KasekeFIVE | 22 WINTER HAVEN „ Bartow Regional Medical Center, Winter Haven Hospital and Winter Haven Womens Hospital oer an array of support groups, screenings and healthy living activities in Polk County each month. The following events will be held in April. € Learning about Hernias. Dr. Donald Fridley II. Free, private screenings follow the presentation. April 26, 5:30-6:30 p.m. Bartow Regional Medical Center, 2200 Osprey Blvd, Bartow, Classrooms 1 & 2. Register at (855) 314-8352. € Weight Management Surgery Information. Register (855) 3148350. April 10, 6-7 p.m. Bartow Regional Medical Center, Board Room. 2200 Osprey Blvd, Bartow. April 17, 6-7 p.m. Winter Haven Hospital, Wellness Center Conference Room, 200 Ave. F NE, Winter Haven. € Total Joint Replacement information class. April 3, 10, 17 and 24, 12 p.m., Bartow Regional Medical Center, Classroom 1. Free. Register at (863) 519-1665. April 5, 12, 19 and 26, 12:30-2 p.m. Winter Haven Hospital, Wellness Center Conference Room 200 Avenue F N.E., Winter Haven. Free. Register at (863) 297-1808. € Smoking Cessation Class. Includes four free weeks of patches, gum or lozenges. Register at (855) 2694777. April 10, 5:30-7:30 p.m. Bartow Regional Medical Center. Classrooms 1 & 2, April 11, 5:30-7:30 p.m. € Winter Haven Hospital Wellness Center Conference Room Support Groups. All support group sessions are free. Unless otherwise noted, registration is not required: € Woman-to-Woman Cancer Support Group Information, support and coping strategies for women living with cancer. April 9 and 23, 6-7 p.m. Winter Haven Hospital, Wellness Center Conference Room. € Heart-to-Heart Cardiac Support Group. Register at (863) 2806066. April 10, 3-4 p.m. Winter Haven Hospital, Wellness Center Conference Room. € Look Good Feel Better. Free, put on by the American Cancer Society, dealing with hair loss and skin changes from chemotherapy and radiation. April 10, 10 a.m.-noon. Winter Haven Hospital, Education Classroom F. Register at (800) 227-2345. € Caregivers Support Group. April 13, 1:30-2:30 p.m. Winter Haven Hospital, Wellness Center Conference Room. € Ovarian Cancer Support Group. A group for individuals with ovarian cancer to share emotions and experiences with other patients. April 16, 5:30-7 p.m. Winter Haven Hospital, Wellness Center Conference Room. € Man-to-Man Cancer Support Group. April 17, 1:30-2:30 p.m. Winter Haven Hospital, Quality Improvement Conference Room. € Ostomy Support Group. Dedicated to improving quality of life for those who will or have a colostomy, ileostomy or urostomy. Family or significant others welcome. April 18, 10-11 a.m. Winter Haven Hospital, Wellness Center Conference Room. € Brain Injury Support Group. April 24, 7-8:30 p.m. Winter Haven Hospital, Wellness Center Conference Room. € Diabetes Support Group. Open discussion held by a certified diabetes educator. Register at 855314-8352. April 26, 9-10 a.m. Winter Haven Hospital, Wellness Center Conference Room. € Mental Health Peer Recovery Program. Mondays, 11 a.m.-3 p.m. Lions Park Clubhouse. 820 Ave. L SW, Winter Haven. Wednesdays, 12:30-4:30 p.m. Winter Haven Hospital Center for Behavioral Health 1201 First St. S., Winter Haven. Maternity ClassesAll classes will be held at Winter Haven Womens Hospital in Classroom A, 101 Ave. O SE, Winter Haven. Register at (855) 314-8352. € Infant and Childbirth CPR. April 3, 5:30-7 p.m. Cost: $15 € Breastfeeding Class. April 11, 6-8:30 p.m. Cost: $15 € Prepared Childbirth (Express). April 14, 9 a.m.-5 p.m. Cost: $40. € Birth Center Tour. April 17, 5:307 p.m. Cost: Free.Baycare classesHEALTH AND WELLNESS

PAGE 22

Page 22 Wednesday, April 4, 2018 More players were being exposed to that gap. We had players that we worked with, went to college, but over the summer would have to go play in dierent states because there was nothing available at home. SCMG: And you saw a way to ll that gap? TK: In 2015, I decided to start my own club because all the existing systems did not ll that gap. The boards I had conversations with were not so open or willing to understand the importance of lling that gap, not just only for the community but for the kids. I decide to venture out and do it on my own. And that led to the establishment of Together We Are 1,Ž which is basically a youth training academy. And with that, we introduced a mens team to cover that gap. The mens team actually played last summer and we played in the Champions Soccer League, which is now defunct. But it was an unbelieveable opportunity for us. We had the most people, out of the entire nation, the most people register for tryouts. So we realized Winter Haven and Polk County has a deep market and a deep love for the game of soccer. But there was still a gap on the womens side, so weve decided to add a development team. We decided to do that, we had to rebrand, to give the community something to really rally behind, so we reregistered everything as the Winter Haven United Football Club. This season is really the rst season we are playing as Winter Haven United FC. So now, we have a system in place where we can literally work with a player from the age of four until their body says no more without a problem. Ž SCMG: So how would you describe your overall goal? TK: Our goal is provide a complete pathway for the player in Winter Haven, and at the same time provide a fun environment and fun event that families can rally behind on the weekend as a community event. Thats where we are now. The semi-pro level for us is an opportunity for the players weve developed that are now in college or would like to play in college to test themselves and really see where they are. Most of the teams that were going to be playing against are comprised of current or former college players. So the level is very, very high. Its an opportunity to be on a platform that goes well beyond just Polk County.Ž SCMG: It seems like soccer has really arrived not only across the country, but in Polk County. The Lakeland Tropics, for example, will be playing in this years prestigious U.S. Open Cup, for example. TK: The whole objective is to grow the game in this country. We are very fortunate to work with some exceptional young players, both male and female, from Winter Haven. The passion is there. Its only a matter of time. We were fortunate enough to put this group together at this time. There is a hunger for the game. Right now, its number three for the most watched sport in the U.S. What was amazing was the demographics, not only people 35 and under, but people 65 and over are watching which is brilliant. The U.S. not making the World Cup was also a rude awakening to the system, so a lot of changes are coming within the game. For next years U.S. Open Cup, were denitely eligible to play, depending on our performance. Its a great opportunity for the game as a whole and the area to have them (the Tropics) in the U.S. Open Cup this year. Were hoping we do well, and were excited for the fans to witness it and experience it. Were hoping we can start a friendly rivalry and have a game between the two clubs every summer to bring Winter Haven and Lakeland together. Were currently in negotiations with the powers that be. Were just grateful to be part of this amazing community and really looking forward to this spring and summer to bring high-level football to the area, and have fans see all the young talent be showcased.ŽFIVEFROM PAGE 21Langston Farm, LLC49 temporary workers needed in Calhoun City, MS, from approximately: 5/15/2018-06/30/2018. 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 eld & fence maintenance. Manually weeding elds by hand or using hand tools. Work in packing house 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 workers. Sweet Potatoes … 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. ree months commercial experience on a licensed farm for hand cutting slips and use of mechanical transplanter. May also plant, cultivate & harvest peas. May transport workers to elds and grocery. Appropriate drivers license required. No cell phone usage during working hours. Cell phone can only be used during breaks and emergencies. 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 # MS251322. adno=3565249Want a Subscription to the Winter Haven Sun?863.533.4183 99 ird Street NW, Winter Haven FL 33881863-533-4183 | www.winterhavensun.com adno=3565250

PAGE 23

Wednesday, April 4, 2018 Page 23 1000 REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY APARTMENTS FOR RENT1320 140 Pear Ave Frostproof, Fl 33843 863-635-9597 TDD: 711 1&2Bedrooms Available 1 Bedrooms $509-$651 2 Bedrooms $575-$717 Cozy apartments with central a/c & heat, carpet, tile, washer/dryer hook ups and much moreThis institution is an equal opportunity provider and employer.Ž FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 CLASSIFIED ADSSELL 2000EMPLOYMENT HELPWANTED2001 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. CLASSIFIED WORKS! 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 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 HELPWANTED2001 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 5000 BUSINESS SERVICES CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 MISCELLANEOUS6260 Hi Glass Top Rod Iron Table w/2 chairs excl cond $75.00 863-298-9497Winter Haven 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Needa newJob? LookintheClassifieds! CLASSIFIEDSServin g : Bartow € Lake Wales € Fort Meade € Frost p roof € Haines Cit y € Lakeland € Winter Haven8635334183

PAGE 24

Page 24 Wednesday, April 4, 2018 LIVE ROCKIN' BLUES CONCERTGeneral Admission $20 Advance | $30 Day of Event VIP $90 (limited available!) Includes buet, 3 beers, VIP seating & parking Tickets sold at Winter Haven & at various Polk County Tennis Clubs. Tickets can also be purchased on TICKETWEB, ticketweb.com.TICKETSEd Krass 813.478.3384 oneononedoubles.com John Haggar 727.647.3682 oneononedooubles@yahoo.comFOR EVENT SPONSORSHIPS & MORE INFO 4 Grand Slam Legends Serving & Volleying for The Winter Haven One-On-One Doubles Title!ONE-ON-ONE DOUBLES SHOOTOUT T T 6 6 : : : 3 3 3 0 0 0 p p p m m m e n n n n n i i s s s E E v v e e e n n t t 2 2 2 : : : : 0 0 0 0 0 0 0 4 4 : 3 3 0 0 p p p m m m m m m m | | | C C C o o o n n n c c c e e e r r r t t t 4 4 4 : : 3 3 3 0 0 0 T T T T T h h e C o o u u n t r y y y C C l u u b b o o f f f W W W i i n n t e e e e r r H H a a v v v v v v e e e n n L L 4 2 0 0 0 C C o o u n n t r y y C C l u u b b b R d d d S S | W W W i n n t e e e r r r H H H a a a v v v v e e e n n F F F FEATURINGLUKE "Dual Hand" JENSEN1993 French Open Doubles ChampionMIKAEL The BulldogŽ PERNFORS 1986 French Open Singles Finalist EMILIO SANCHEZWinner of three Grand Slam doubles titles 1989 Doubles ranking of #1 in the world MEL PURCELLWimbledon Singles Quarter“nalist & French Open Doubles Quarter“nalist. LIVE MUSIC RJ "The Bluesy Roots Rocker" Howson performs at many music festivals throughout the nation.NATIONALLY TELEVISED TO 68 MILLION HOMES! SATURDAY, APRIL 28Tennis Event 2:00-4:30pm l Concert 4:30-6:30pm The Country Club of Winter Haven 4200 Country Club Rd. S. l Winter Haven, FL adno=3564843

PAGE 25

The News Wire Wednesday, April 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Oklahoma teachers demand more moneyHundreds of teachers walked out of classrooms and crammed into the Oklahoma Capitol for a second day on Tuesday to demand more aid for public schools. See page 10. Nightmare bacteriaŽ with unusual resistance to antibiotics of last resort were found more than 200 times in the United States last year in a “rst-of-a-kind hunt to see how much of a threat these rare cases are becoming, health of“cials said Tuesday. Thats more than they had expected to “nd, and the true number is probably higher because the effort involved only certain labs in each state, of“cials say. The problem mostly strikes people in hospitals and nursing homes who need IVs and other tubes that can get infected. In many cases, others in close contact with these patients also harbored the superbugs even though they werent sick „ a risk for further spread. Some of the sick patients had traveled for surgery or other health care to another country where drug-resistant germs are more common, and the superbug infections were discovered after they returned to the U.S. Essentially, we found nightmare bacteria in your backyard,Ž said Dr. Anne Schuchat, principal deputy director of the U.S. Centers for Disease Control and Prevention. These verge on untreatable infectionsŽ where the only option may be supportive care „ ”uids and sometimes machines to maintain life to give the patient a chance to recover, Schuchat said. The situation was described in a CDC report. Bugs and drugs are in a constant battle, as germs evolve to resist new and old antibiotics. About 2 million Americans get infections from antibiotic-resistant bacteria each year and 23,000 die, Schuchat said. Concern has been growing about a rise in bacteria resistant to all or most antibiotics. Last year, public health labs around the country were asked to watch for and quickly respond to cases of advanced antibiotic resistance, especially to some last-resort antibiotics called carbapenems. In the “rst nine months of the year, more than 5,770 samples were tested for these nightmare bacteria,Ž as CDC calls them, and one quarter were found to have genes that make them hard to treat and easy to share their resistance tricks with other types of bacteria. Of these, 221 had unusual genes For the “rst time, the U.S. government has publicly acknowledged the existence in Washington of what appear to be rogue devices that foreign spies and criminals could be using to track individual cellphones and intercept calls and messages. The use of what are known as cellphone-site simulators by foreign powers has long been a concern, but American intelligence and law enforcement agencies „ which use such eavesdropping equipment themselves „ have been silent on the issue until now. In a March 26 letter to Oregon Sen. Ron Wyden, the Department of Homeland Security acknowledged that last year it identi“ed suspected unauthorized cell-site simulators in the nations capital. The agency said it had not determined the type of devices in use or who might have been operating them. Nor did it say how many it detected or where. The agencys response, obtained by The Associated Press from Wydens of“ce, suggests little has been done about such equipment, known popularly as Stingrays after a brand common among U.S. police departments. The Federal Communications Commission, which regulates the nations airwaves, formed a task force on the subject four years ago, but it never produced a report and no longer meets regularly. The devices work by tricking mobile devices into locking onto them instead of legitimate cell towers, revealing the exact location of a particular cellphone. More sophisticated versions can eavesdrop on calls by forcing phones to step down to older, unencrypted 2G wireless technology. Some attempt to plant malware. They can cost anywhere from $1,000 to about $200,000. They are commonly the size of a briefcase; some are as small as a cellphone. They can be placed in a car next to a government building. The most powerful can be deployed in low-”ying aircraft. Thousands of members of the military, the NSA, the CIA, the FBI and the rest of the national-security apparatus live and work in the Washington area. The surveillance-savvy among them encrypt their phone and data communications and employ electronic countermeasures. But unsuspecting citizens could fall prey. Wyden, a Democrat, wrote DHS in November requesting information about unauthorized use of the cell-site simulators. The reply from DHS of“cial Christopher Krebs noted that DHS had observed anomalous activityŽ consistent with Stingrays in the Washington area. A DHS of“cial who spoke CDC: Drug-resistant nightmare bacteria pose growing threatAPNewsBreak: US suspects cellphone spying devices in DCBy MARILYNN MARCHIONEAP CHIEF MEDICAL WRITERBy FRANK BAJAKAP TECHNOLOGY WRITER SPYING | 3 BACTERIA | 2 AP ILLUSTRATIONThis undated le illustration made available by the Centers for Disease Control and Prevention in Atlanta depicts Pseudomonas aeruginosa bacteria, one of the germs that can evolve to resist antibiotics. AP PHOTOSThe Rev. Dr. William J. Barber II, center, and Rev. Dr. Liz Theoharis, left, co-chairs of the Poor Peoples Campaign, speak at the National Civil Rights Museum on Tuesday in Memphis, Tenn. They announced the campaign is preparing for 40 days of non-violent direct actionŽ in about 30 states that will climax with a rally in Washington this June. MEMPHIS, Tenn. „ When he was killed 50 years ago, the Rev. Martin Luther King Jr. was working on a campaign to unite poor people of diverse backgrounds to demand better homes, jobs and education. Now, civil rights leaders are reviving the Poor Peoples Campaign with 40 days of marches, sit-ins and other peaceful protests. Organizers of the rekindled campaign discussed their plans Tuesday in Memphis on the eve of the anniversary of Kings death. This “rst 40 days is not the end; its the launch,Ž said the Rev. William Barber of North Carolina, one of the co-chairs of the revived campaign. You will see simultaneous moral direct action. You will see simultaneous training of people to prepare for a season of massive voter mobilization.Ž Starting May 14, clergy, union members and other activists will take part in the events in about 30 states, targeting Congress and state legislatures. Then, on June 23, organizers plan a large rally in Washington „ similar to what King had envisioned. The original Poor Peoples Campaign was carried out in 1968 after Kings death by other civil rights leaders. Barber and the Rev. Liz Theoharis of New York, who started planning the new campaign in December, discussed the details at the National Civil Rights Museum in Memphis, one of several locations holding events commemorating the 50th anniversary of Kings death. Aside from mobilizing voters, Barber said the revived campaign will call attention to poverty, racism and environmental issues. Organizers plan to release a study later this month on poverty in America over the past “ve decades. King had envisioned the Poor Peoples Campaign in Washington as a way to speak out against economic injustice, as he shifted his focus from civil rights to human rights. But before he could “nish those plans, he came to Memphis in 1968 to support a strike by black sanitation workers who were tired of dealing with low pay and dangerous working conditions. King led a march in Memphis that turned violent on March 28, and he went back home to Atlanta. Seeking to prove that non-violent protests still worked, King vowed to lead a peaceful march and returned to Memphis days later. The civil rights leader was standing on the balcony of the old Lorraine Motel when he was shot on April 4, 1968. He died at a hospital at age 39.Rekindling of Kings Poor Peoples Campaign takes shapeBy ADRIAN SAINZASSOCIATED PRESSWASHINGTON „ President Donald Trump said Tuesday he wants to use the military to secure the U.S.-Mexico border until his promised border wall is built. Speaking during a visit with Baltic leaders, Trump said hes been discussing the idea with his Defense Secretary, Jim Mattis. Were going to be doing things militarily. Until we can have a wall and proper security, were going to be guarding our border with the military,Ž he said, calling the measure a big stepŽ that had rarely been done before. Federal law prohibits the use of active duty service members for law enforcement inside the U.S., unless speci“cally authorized by Congress. But over the past 12 years, presidents have twice sent National Guard troops to the border to bolster security and assist with surveillance and other support. The White House counsels of“ce has been working on the idea for several weeks. Trump has been deeply frustrated about the lack of progress building what was the signature promise of his campaign: a big, beautiful wallŽ along the Mexican border. Hes previously suggested using the Pentagons budget to pay for building the wall, arguing it is a national security priority, despite strict rules that prohibit spending thats not authorized by Congress. The Department of Homeland Security and White House did not immediately respond to requests for comment. At the Pentagon, of“cials were struggling to answer questions about the plan, including rudimentary details on whether it would involve National Guard members, as similar programs in the past have done. But of“cials appeared to be considering a model similar to a 2006 operation in which former President Bush deployed National Guard troops to the southern border in an effort to increase security and surveillance.Trump wants military to secure border with MexicoBy JILL COLVIN and LOLITA C. BALDORASSOCIATED PRESS MEXICO | 3 United we stand AP FILE PHOTOThis undated le photo provided by the U.S. Patent and Trademark Oce shows the StingRay II, a cellular site simulator used for surveillance purposes manufactured by Harris Corporation, of Melbourne, Fla.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, April 4, 2018 TODAY / TONIGHTPartly sunny and humid Increasing cloudinessHIGH 86 LOW 655% chance of rain 10% chance of rainPartly sunny, pleasant and less humid85 / 6215% chance of rain THURSDAY GULF WATER TEMPERATURESunny and warm88 / 645% chance of rain FRIDAYMostly sunny and nice86 / 6725% chance of rain SATURDAYPartly sunny and warm; breezy in the p.m.89 / 6825% chance of rain MONDAYIntervals of clouds and sun87 / 6625% chance of rain SUNDAY 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 440-50 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 VENICE718292928782Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta 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 0.01Ž Normal month to date 0.24Ž Year to date 3.18Ž Normal year to date 7.75Ž Record 0.25Ž (1980) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.33Ž Year to date 2.12Ž Normal year to date 8.82Ž Record 0.25Ž (1958) High/Low 87/63 Normal High/Low 83/59 Record High 94 (2017) Record Low 43 (1972) High/Low 85/65 High/Low 82/66 Normal High/Low 79/60 Record High 87 (2012) Record Low 43 (1987)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. 0.01 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 3.18 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 73 48 t 71 54 s Bradenton 82 65 pc 81 64 pc Clearwater 80 64 pc 79 65 pc Coral Springs 87 69 sh 83 69 pc Daytona Beach 85 60 pc 75 61 pc Fort Lauderdale 85 70 pc 82 69 pc Fort Myers 87 68 pc 87 67 pc Gainesville 81 51 t 76 53 s Jacksonville 82 50 t 68 51 s Key Largo 82 70 s 81 72 pc Key West 83 73 pc 81 73 pc Lakeland 86 62 pc 82 61 pc Melbourne 87 64 pc 80 66 pc Miami 86 69 sh 83 69 pc Naples 84 68 pc 85 66 pc Ocala 82 53 pc 78 54 s Okeechobee 86 63 pc 79 61 pc Orlando 87 63 pc 81 61 pc Panama City 71 47 t 71 52 s Pensacola 69 48 t 71 53 s Pompano Beach 84 69 pc 81 70 pc St. Augustine 81 56 t 68 58 s St. Petersburg 83 63 pc 82 63 pc Sarasota 81 65 pc 81 62 pc Tallahassee 72 43 t 75 47 s Tampa 83 65 pc 82 65 pc Vero Beach 87 65 pc 80 64 pc West Palm Beach 84 67 sh 80 68 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 6:59a 12:49a 5:35p 11:48a Thu. 8:04a 1:37a 6:07p 12:08p Today 5:36a 10:04a 4:12p 11:53p Thu. 6:41a 10:24a 4:44p --Today 5:05a 8:52a 2:49p 10:45p Thu. 6:18a 8:55a 3:07p 11:45p Today 7:31a 1:18a 6:07p 12:17p Thu. 8:36a 2:06a 6:39p 12:37p Today 3:51a 8:43a 2:27p 10:32p Thu. 4:56a 9:03a 2:59p 11:28p S 4-8 1-2 Light SW 7-14 1-2 LightFt. Myers 87/68 part cldy none Punta Gorda 87/65 part cldy none Sarasota 81/65 part cldy afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today 11:53 p.m. 10:14 a.m. Thursday none 10:57 a.m. Today 7:16 a.m. 7:47 p.m. Thursday 7:15 a.m. 7:48 p.m. Today 9:40a 3:28a 10:04p 3:52p Thu. 10:33a 4:21a 10:57p 4:45p Fri. 11:25a 5:13a 11:49p 5:37p Monterrey 72/57 Chihuahua 82/51 Los Angeles 72/55 Washington 69/37 New York 64/34 Miami 86/69 Atlanta 61/39 Detroit 40/26 Houston 72/51 Kansas City 44/34 Chicago 37/24 Minneapolis 29/16 El Paso 81/56 Denver 64/36 Billings 43/26 San Francisco 64/52 Seattle 51/46 Toronto 40/21 Montreal 42/16 Winnipeg 29/13 Ottawa 41/11 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: 04/4/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 74 47 s 75 52 c Anchorage 38 33 sn 42 26 c Atlanta 61 39 pc 66 50 s Baltimore 66 34 t 51 40 pc Billings 43 26 sh 27 14 sn Birmingham 62 36 pc 69 50 pc Boise 57 44 pc 60 48 sh Boston 61 32 r 45 32 s Buffalo 41 24 sn 34 29 sf Burlington, VT 55 20 r 36 26 pc Charleston, WV 49 30 c 53 44 pc Charlotte 69 37 t 65 47 s Chicago 37 24 pc 42 30 c Cincinnati 44 28 c 53 44 pc Cleveland 41 28 c 43 37 pc Columbia, SC 75 40 t 67 44 s Columbus, OH 43 29 c 49 42 pc Concord, NH 59 26 r 42 25 pc Dallas 66 47 s 76 63 pc Denver 64 36 pc 65 36 pc Des Moines 40 29 s 52 22 c Detroit 40 26 sf 44 34 pc Duluth 31 14 pc 34 10 sn Fairbanks 30 13 s 35 15 s Fargo 29 16 pc 29 9 c Hartford 61 29 r 45 27 pc Helena 46 25 pc 33 14 sn Honolulu 81 75 sh 82 72 sh Houston 72 51 s 75 67 pc Indianapolis 41 27 pc 51 39 pc Jackson, MS 63 39 pc 72 52 s Kansas City 44 34 s 59 31 c Knoxville 56 34 pc 61 49 pc Las Vegas 85 63 pc 86 64 pc Los Angeles 72 55 pc 70 57 pc Louisville 50 31 pc 58 47 pc Memphis 57 38 s 65 52 pc Milwaukee 34 21 c 38 28 c Minneapolis 29 16 s 38 15 sf Montgomery 67 38 pc 71 46 s Nashville 56 33 pc 63 50 pc New Orleans 70 54 pc 74 61 s New York City 64 34 t 46 36 pc Norfolk, VA 73 41 t 56 45 s Oklahoma City 59 41 s 69 49 pc Omaha 45 32 s 54 24 c Philadelphia 66 34 t 48 38 pc Phoenix 90 66 s 92 66 pc Pittsburgh 47 26 c 44 37 pc Portland, ME 59 27 r 42 27 s Portland, OR 57 48 r 57 52 r Providence 61 32 r 47 30 pc Raleigh 70 36 t 61 45 s Salt Lake City 62 46 pc 64 51 pc St. Louis 44 32 s 54 38 c San Antonio 70 55 s 77 68 pc San Diego 67 57 pc 67 57 pc San Francisco 64 52 pc 65 58 c Seattle 51 46 r 56 50 r Washington, DC 69 37 t 55 44 pc Amsterdam 57 43 r 50 36 r Baghdad 83 56 pc 85 57 pc Beijing 52 34 c 52 38 c Berlin 67 47 pc 57 34 pc Buenos Aires 81 60 s 85 56 s Cairo 81 59 s 83 58 s Calgary 27 9 sn 19 5 sn Cancun 86 73 pc 85 71 sh Dublin 44 28 r 47 43 c Edmonton 22 -3 c 15 -10 s Halifax 51 31 r 40 25 s Kiev 64 46 pc 62 46 pc London 53 39 t 53 42 pc Madrid 59 40 sh 67 46 pc Mexico City 78 56 pc 76 55 t Montreal 42 16 sn 31 23 pc Ottawa 41 11 sn 30 22 pc Paris 58 43 t 53 41 pc Regina 26 9 pc 16 -4 c Rio de Janeiro 84 75 pc 84 76 pc Rome 62 51 t 63 47 t St. Johns 37 27 c 50 27 r San Juan 85 74 sh 86 74 pc Sydney 75 67 sh 81 66 s Tokyo 74 55 pc 59 57 c Toronto 40 21 sn 38 27 c Vancouver 49 42 r 51 44 r Winnipeg 29 13 c 26 4 sfHigh ........................ 86 at Zapata, TXLow ....... -16 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)73The U.S.S. Akron crashed on April 4, 1933, during a wind-whipped storm near Barnegat Light, N.J. Q: During which three months of the year do most tornadoes occur?A: April, May and June Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 86/65 88/64 88/65 88/66 87/64 88/63 88/63 87/62 88/63 83/65 82/65 81/69 81/66 87/68 86/64 87/65 87/65 88/65 88/65 86/63 86/63 86/62 85/61 83/63 86/64 79/67 81/66 81/65 88/64 82/63 81/66 86/63 81/65 80/64 80/68 84/67 85/67 85/65 ANKARA, Turkey „ Turkish President Recep Tayyip Erdogan said Tuesday that his countrys plan to purchase Russias long-range missile defense system is a done deal,Ž brushing aside concerns from some NATO allies. Erdogan appeared at a joint news conference with Russian President Vladimir Putin, who was in Ankara for his “rst foreign visit since his March 18 re-election. Both the defense system agreement and Putins visit underscore the intensifying ties between Turkey and Russia. In December, they “nalized a deal for Turkey to purchase Russias long-range S-400 missile defense system, raising eyebrows among some of Turkeys fellow NATO members. We have made an agreement regarding the S-400s. That subject is closed. Its a done deal,Ž Erdogan said. The warming relations between the two countries stand in contrast to the souring relations between Russia and the West over the poisoning in Britain of a Russian ex-spy. Turkeys relations with its Western allies also have deteriorated over human rights issues and its military operations against Kurdish militia in Syria. The Turkish leader spoke of attempts to poison Turkish-Russian cooperationŽ and added: Thank God our relations navigated these dif“cult tests with success. With every failed provocation, our relationship strengthened, just like steel after iron is quenched with water.Ž Putin said Russia will manufacture the S-400 missiles at a quicker pace than initially planned to deliver them more quickly per Ankaras request. We have decided to speed up the delivery of those highly ef“cient systems,Ž he added. Earlier, the two leaders symbolically launched the start of the construction of Turkeys “rst nuclear power plant, which will be built by Russia near the Mediterranean coast at Akkuyu. Putin hailed the project as a symbol of growing cooperation between Russia and Turkey.Turkeys Erdogan says missile deal with Russia is finalBy SUZAN FRASERASSOCIATED PRESS AP PHOTOTurkeys President Recep Tayyip Erdogan, left, and Russias President Vladimir Putin, right, applaud during a welcome ceremony at the Presidential Palace in Ankara, Turkey, on Tuesday. Turkey and Russia have put aside their traditional rivalries and dierences on regional issues, to forge closer ties. that conferred resistance. The cases were scattered throughout 27 states. Even in remote areasŽ this threat is real, because patients often transfer to and from other places for care, said Dr. Jay Butler, chief medical of“cer for the state of Alaska and past president of the Association of State and Territorial Health Of“cials. Others in close contact with the infected patient then were tested, and 11 percent were found to be carrying the same superbugs even though they were not sick. This gives the bugs more of a chance to spread. What to do? CDC suggests: € Tell your doctors if you recently had health care in another country. € Talk with them about preventing infections, taking care of chronic conditions to help avoid them, and getting vaccines to prevent them. € Wash your hands regularly and keep cuts clean until healed.BACTERIAFROM PAGE 1 adno=50532908

PAGE 27

The Sun /Wednesday, April 4, 2018 www.yoursun.com Page 3 FROM PAGE ONE Under Operation Jump Start, 6,000 National Guard troops were sent to assist border patrol with non-law enforcement duties while additional border agents were hired and trained. Over the two years, about 29,000 National Guard forces participated in the missions, as forces rotated in and out. Active duty U.S. troops werent used for the operation because legal prohibitions. In addition, President Barack Obama sent about 1,200 National Guard troops to the U.S.-Mexico border in 2010 to beef up efforts to battle drug smuggling and illegal immigration. Texas has also deployed military forces to its 800-mile border with Mexico. Former Texas Gov. Rick Perry, now serving as Trumps energy secretary, ordered the deployment of 1,000 Texas National Guardsmen to the Rio Grande Valley in summer 2014 in response to a sharp rise in the numbers of Central American children crossing the border alone. White House of“cials were scheduled to meet later Tuesday with DHS border security personnel and attorneys to discuss further details, according to a White House of“cial speaking on condition of anonymity. The White House counsels of“ce has been working on the issue for some time, the person said.. The Posse Comitatus Act, passed after the Civil War, is the main federal law prohibiting the use of American service members in law enforcement, unless speci“cally authorized by Congress. Trumps comments came a day after administration of“cials announced they were crafting a new legislative package aimed at closing immigration loopholesŽ and Trump called on Republican lawmakers to immediately pass a border bill using the Nuclear Option if necessaryŽ to muscle it through, as part of a ”urry of tweets on the subject over the last several days. The president has also been declaring protections for so-called Dreamer immigrants dead,Ž accusing Democrats of allowing open borders, drugs and crimeŽ and warning Mexico to halt the passage of caravansŽ of immigrants or risk U.S. abandonment of the North American Free Trade Agreement.MEXICOFROM PAGE 1on condition of anonymity because the letter has not been publicly released added that the devices were detected in a 90-day trial that began in January 2017 with equipment from a Las Vegas-based DHS contractor, ESD America. Krebs, the top of“cial in the departments National Protection and Programs Directorate, noted in the letter that DHS lacks the equipment and funding to detect Stingrays even though their use by foreign governments may threaten U.S. national and economic security.Ž The department did report its “ndings to federal partnersŽ Krebs did not name. That presumably includes the FBI. The CEO of ESD America, Les Goldsmith, said his company has a relationship with DHS but would not comment further. Legislators have been raising alarms about the use of Stingrays in the capital since at least 2014, when Goldsmith and other security-company researchers conducted public sweeps that located suspected unauthorized devices near the White House, the Supreme Court, the Commerce Department and the Pentagon, among other locations. The executive branch, however, has shied away from even discussing the subject. Aaron Turner, president of the mobile security consultancy Integricell, was among the experts who conducted the 2014 sweeps, in part to try to drum up business. Little has changed since, he said. Like other major world capitals, he said, Washington is awash in unauthorized interception devices. Foreign embassies have free rein because they are on sovereign soil. Every embassy worth their saltŽ has a cell tower simulator installed, Turner said. They use them to track interesting people that come toward their embassies.Ž The Russians equipment is so powerful it can track targets a mile away, he said. Shutting down rogue Stingrays is an expensive proposition that would require wireless network upgrades the industry has been loath to pay for, security experts say. It could also lead to con”ict with U.S. intelligence and law enforcement. In addition to federal agencies, police departments use them in at least 25 states and the District of Columbia, according to the American Civil Liberties Union.SPYINGFROM PAGE 1 SAN BRUNO, Calif. (AP) „ A woman opened “re at YouTube headquarters Tuesday, setting off a panic among employees and wounding at least four people before fatally shooting herself, police and witnesses said. Of“cers and federal agents swarmed the companys complex in the Bay Area city of San Bruno after receiving multiple 911 calls reporting gun“re. Television news footage showed people leaving the building in a line, holding their arms in the air. Of“cers patted them down to make sure none had weapons. The shooting left four victims who have all been transported for gunshot related injuries and we have one subject who is deceased inside the building who we believe to be the shooter,Ž said San Bruno Police Chief Ed Barberini. YouTube employee Vadim Lavrusik posted on Twitter that he heard gunshots and saw people running. He said he was barricaded in a room with co-workers before being safely evacuated. Will Hudson said a friend who works for YouTube texted him about the shooter. I think there might be a shooter in my building,Ž read one text. The “re alarm went off so we started to evacuate and then people (started) running saying there was a shooter.Ž San Francisco General Hospital received three patients: a 36-year-old man in critical condition, a 32-year-old woman in serious condition and a 27-year-old woman in fair condition, a spokesman said. The hospital said later that it did not expect to receive more patients. It was not immediately clear where the fourth gunshot victim had been sent for treatment. Google, which owns the worlds biggest online video website, posted on Twitter that the company was coordinating with authorities. The Bureau of Alcohol, Tobacco, Firearms and Explosives said it also responded. The White House said President Donald Trump was briefed on a shooting and that of“cials were monitoring developments. Hudson said his friend made it safely back to San Francisco and was in contact with his family. Hudson said hes become used to hearing about gun violence but has never been so close to it. It just feels strange. It feels like it could really be anyone. Thats really the strangeness of it,Ž he said. Calls and emails to YouTube representatives were not immediately returned.Woman shoots and wounds 4 at YouTube before killing herselfBy JEFF CHIU and SUDHIN THANAWALAASSOCIATED PRESS AP PHOTOOcers run toward a YouTube oce in San Bruno, Calif., on Tuesday. Police say theyre responding to an active shooter at YouTube headquarters. 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=712481

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, April 4, 2018 BUSINESS/FINANCIAL ABDiversMunicipal 14.11 -.01 +0.7 SmCpGrA m 53.24 +.52 +27.6AMGYackFocN d 20.80 +.21 +9.1 YacktmanI d 22.49 +.22 +9.0AQRMgdFtsStratI 8.93 +.02 -3.1AberdeenIntlSmCpA m 31.78 +.21 +22.3AkreFocRetail m 33.35 +.15 +27.7AlgerSmCpGrB m 6.54 +.07 +21.7AlpinedynDivInstl d 4.04 +.04 +13.1AmanaMutGrInv b 35.07 +.46 +18.6 MutIncInv b 48.92 +.67 +9.8American CenturyCptlValInv 8.40 +.12 +3.4 EqIncInv 8.55 +.10 +5.2 GrInv 33.25 +.38 +20.1 HYMuniInv 9.59 -.01 +6.2 HeritageInv 22.71 +.24 +15.4 IntTrmTxFrBdInv 11.16 ... +2.3 UltraInv 44.23 +.52 +22.6American FundsAMCpA m 32.12 +.34 +17.7 AmrcnBalA m 26.59 +.20 +8.9 AmrcnHiIncA m 10.18 +.01 +3.5 AmrcnMutA m 39.36 +.38 +9.2 BdfAmrcA m 12.61 -.03 +0.1 CptWldGrIncA m 50.77+.53 +16.0 CptlIncBldrA m 60.14 +.34 +5.5 CptlWldBdA m 20.25 -.05 +6. 4 EuroPacGrA m 56.63 +.56 +20.4 FdmtlInvsA m 61.18 +.79 +14.3 GlbBalA m 32.24 +.17 +9.0 GrfAmrcA m 50.38 +.55 +18.9 IncAmrcA m 22.63 +.16 +6.9 IntrmBdfAmrA m 13.16 -.02 -0.7 InvCAmrcA m 39.28 +.40 +10.8 NewWldA m 67.57 +.68 +20.7 NwPrspctvA m 43.68 +.51 +19.2 SmCpWldA m 56.24 +.59 +18.1 TheNewEcoA m 46.51 +.56 +27.0 TxExBdA m 12.80 -.01 +3.0 WAMtInvsA m 44.50 +.56 +12.9Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 33.34 +.12 +19.9 IntlInv 33.16 +.12 +19.7 IntlValueInstl 37.25 +.11 +12.1BairdAggrgateBdInstl 10.62 -.03 +1.1 CorPlusBdInstl 10.97 -.02 +1.5 ShrtTrmBdInstl 9.57 -.01 +0.5BaronAsstRetail b 70.26 +.52 +18.6 GrRetail b 68.28 +.34 +16.6 PtnrsRetail b 49.91 +.87 +19.1BerkshireFoc d 23.49 +.23 +38.2BlackRockAlCpEngyRsInvA m 10.55+.20+1.8 EqDivInstl 22.07 +.26 +8.4 GlbAllcIncInstl 19.62 +.09 +7.7 GlbAllcIncInvA m 19.49+.09 +7.3 GlbAllcIncInvC m 17.56+.08 +6.6 HYBdInstl 7.63 ... +4.4 HYBdSvc b 7.63 ... +4.1 StrIncOpIns 9.91 ... +3.8 TactOppsInvA m 14.82 -.03 +11.2BruceBruce 507.57 +3.36 +4.7 Fidelity500IdxIns 91.81 +1.15 +13.0 500IdxInsPrm 91.81 +1.15 +13.0 500IndexPrm 91.81 +1.15 +13.0 AllSectorEq 12.09 +.14 +13.3 AsstMgr50% 18.10 +.09 +8.2 BCGrowth 14.05 +.15 +23.3 BCGrowth 89.02 +1.01 +23.3 Balanced 23.61 +.18 +9.9 BalancedK 23.61 +.18 +10.0 Canada 50.98 +.44 +5.1 Cap&Inc 10.09 +.02 +6.2 Contrafund 122.79 +1.28 +22.3 ContrafundK 122.74 +1.28 +22.4 DivGro 31.92 +.39 +11.6 DiversIntl 39.07 +.28 +14.7 DiversIntlK 39.00 +.28 +14.9 EmMkts 21.78 +.25 +24.7 EmMkts 32.73 +.32 +29.4 EmergingAsia 44.88 +.56 +27.4 ExMktIdxPr 61.39 +.70 +12.8 Fidelity 45.33 +.52 +17.2 FltngRtHiInc 9.63 ... +4.0 FocusedStock 23.37 +.18 +26.8 FourinOneIdx 43.75 +.40 +11.5 Frdm2020 16.42 +.09 +9.4 Frdm2025 14.27 +.10 +10.3 Frdm2030 17.88 +.14 +12.1 Frdm2035 15.09 +.15 +13.7 Frdm2040 10.59 +.11 +13.8 GNMA 11.16 -.01 -0.2 GlobalexUSIdx 13.09 +.11 +16.4 GroCo 17.14 +.15 +28.8 GroCo 183.60 +1.67 +27.8 GroCoK 183.61 +1.68 +27.9 Growth&Inc 36.36 +.48 +8.5 Independence 37.46 +.39 +18.9 IntlDiscv 44.82 +.33 +19.2 IntlGr 16.02 +.12 +18.1 IntlIdxInstlPrm 42.51 +.32 +14.8 IntlIdxPremium 42.51 +.32 +14.8 IntlRlEstt 11.64 +.12 +20.4 IntlVal 10.46 +.07 +11.7 InvmGradeBd 11.00 -.02 +1.2 InvmGradeBd 7. 75 -.01 +0.8 JapanSmlrCo 19.31 +.28 +28.0 LatinAmerica 26.61 -.07 +22.4 LowPrStk 53.71 +.56 +14.5 LowPrStkK 53.68 +.56 +14.6 LvrgdCoStk 32.79 +.37 +11.2 Magellan 104.72 +1.10 +19.2 MegaCapStock 16.82 +.22 +9.3 MidCapStock 37.91 +.39 +12.9 MidCapValue 24.23 +.28 +7.6 MuniInc 12.72 -.01 +3.2 NYMuniInc 12.90 -.01 +2.1 NasdCmpIdx 91.23 +.95 +18.5 NewMillennium 39.47 +.46 +14.1 NewMktsInc 15.86 +.01 +4.0 Nordic 50.56 -.05 +13.6 OTCPortfolio 111.13 +1.19 +23.6 Overseas 49.68 +.29 +17.0 Puritan 23.20 +.19 +11.6 PuritanK 23.19 +.19 +11.7 SCGrth 25.96 +.21 +25.7 SmCpOpps 14.07 +.17 +11.5 StkSelorAllCp 43.90 +.53 +16.1 StratInc 10.92 ... +5.0 TaxFreeBond 11.29 -.01 +3.3 TotalBond 10.43 -.02 +1.2 TtlMktIdxF 75.13 +.93 +13.0 TtlMktIdxInsPrm 75.11 +.93 +13.0 TtlMktIdxPrm 75.12 +.93 +13.0 USBdIdxInsPrm 11.3 2 -.02 +0.6 USBdIdxPrm 11.32 -.02 +0.6 ValDiscv 27.86 +.32 +5.6 Value 115.10 +1.45 +5.4Fidelity AdvisorLargeCapA m 32.08 +.42 +9.5 LimitedTermBdA m 11.28-.01 -0.1 NewInsA m 31.03 +.33 +19.5 NewInsI 31.71 +.33 +19.8Fidelity SelectBiotechnology 217.64 +1.04 +10.8 SeledValInv 29.59 +.31 +7.5 SmCpIdxAdmrl 69.62 +.87 +11.5 SmCpIdxIns 69.62 +.87 +11.5 SmCpIdxInsPlus 200.94+2.49+11.5 StarInv 26.57 +.16 +11.6 StrEqInv 33.74 +.43 +10.5 TMCapApAdm 134.72 +1.66 +13.8 TMSmCpAdm 61.40 +.89 +13.9 TrgtRtr2015Inv 15.19 +.06 +6.8 TrgtRtr2020Inv 31.07 +.17 +8.5 TrgtRtr2025Inv 18.29 +.12 +9.6 TrgtRtr2030Inv 33.25 +.25 +10.6 TrgtRtr2035Inv 20.44 +.17 +11.6 TrgtRtr2040Inv 35.3 4 +.33 +12.6 TrgtRtr2045Inv 22.21 +.22 +13.0 TrgtRtr2050Inv 35.75 +.36 +13.0 TrgtRtr2055Inv 38.73 +.38 +13.0 TrgtRtrIncInv 13.40 +.03 +5.0 TtBMIdxAdmrl 10.50 -.03 +0.7 TtBMIdxIns 10.50 -.03 +0.7 TtBMIdxInsPlus 10.50 -.03 +0.7 TtInBIdxAdmrl 21.83 -.01 +3.1 TtInBIdxIns 32.76 -.01 +3.2 TtInBIdxInv 10.92 ... +3.1 TtInSIdxAdmrl 30.17 +.28 +16.6 TtInSIdxIns 120.65 +1.14 +16.6 TtInSIdxInsPlus 120.67+1.14 + 16.6 TtInSIdxInv 18.04 +.17 +16.5 TtlSMIdxAdmrl 65.36 +.80 +13.0 TtlSMIdxIns 65.37 +.80 +13.0 TtlSMIdxInv 65.34 +.80 +12.9 ValIdxAdmrl 39.92 +.54 +10.2 ValIdxIns 39.92 +.54 +10.2 WlngtnAdmrl 70.38 +.49 +8.3 WlngtnInv 40.76 +.29 +8.2 WlslyIncAdmrl 63.04 +.19 +4.7 WlslyIncInv 26.02 +.07 +4.6 WndsrAdmrl 77.86 +.97 +11.5 WndsrIIAdmrl 64.70 +.87 +7.8 WndsrIIInv 36.46 +.49 +7.7VictorySpecValA m 26.75 +.39 +16.6 SycEsVlI 39.67 +.48 +8.6VirtusVontobelEMOppI 12.10 +.08 +18.6WCMFocIntGrIns d 15.89 +.13 +20.0WasatchGlbValInv d 8.67 +.09 +5.8Wells FargoTarget2010Adm 10.85 +.03 +2.8Western AssetCorBdI 12.39 ... +2.2 CorPlusBdI 11.61 ... +3.7 CorPlusBdIS 11.61 ... +3.9 WAMngdMuniA 16.04 -.01 +2.9Wintergreen FundInv m 12.73 +.06 -0.7iSharesS&P500IdxK 311.42 +3.89 +12.5 WldGr 31.32 +.21 +11.7Value LinePremGr b 33.33 +.33 +15.6Vanguard500IdxAdmrl 241.38 +3.02 +13.0 500IdxInv 241.38 +3.02 +12.9 BalIdxAdmrl 34.00 +.21 +8.0 BalIdxIns 34.01 +.22 +8.0 CAITTxExAdm 11.58 -.01 +2.3 CnvrtSecInv 13.32 +.04 +5.9 CptlOppAdmrl 153.22 +1.79 +19.1 CptlOppInv 66.32 +.78 +19.0 DevMIdxAdmrl 14.13 +.12 +15.6 DevMIdxIns 14.15 +.12 +15.5 DivGrInv 25.84 +.33 +11.3 EMStkIdxInAdm 38.82 +.46 +20.3 EMStkIdxIns 29.52 +.35 +20.3 EngyAdmrl 97.80 +1.61 +4.6 EqIncAdmrl 74.92 +.98 +9.8 EqIncInv 35.75 +.47 +9.7 ExplorerAdmrl 90.80 +.86 +20.1 ExtMktIdxAdmrl 83.61 +.96 +12.7 ExtMktIdxIns 83.61 +.96 +12.7 ExtMktIdxInsPls 206.34+2.37 +12.7 FAWexUSIAdmr 33.54 +.31 +16.3 FAWexUSIIns 106.34 +1.00 +16.3 FAWexUSIdxInv 21.29 +.20 +16.1 GNMAAdmrl 10.26 -.01 +0.1 GNMAInv 10.26 -.01 0.0 GlbEqInv 31.18 +. 32 +18.6 GrIdxAdmrl 72.06 +.79 +16.6 GrIdxIns 72.06 +.79 +16.6 GrandIncAdmrl 75.81 +.95 +13.1 GrandIncInv 46.43 +.58 +12.9 HCAdmrl 83.63 +1.07 +7.0 HCInv 198.31 +2.54 +6.9 HYCorpAdmrl 5.75 ... +3.1 HYTEAdmrl 11.21 -.01 +4.9 HiDivYldIdxInv 32.40 +.45 +8.8 InTrBdIdxAdmrl 11.04 -.03 -0.1 InTrInGdAdm 9.48 -.02 +0.5 InTrTEAdmrl 13.87 -.01 +2.0 InflPrtScAdmrl 25.29 -.02 +0.2 InflPrtScIns 10.30 -.01 +0.2 In sIdxIns 238.23 +2.98 +13.0 InsIdxInsPlus 238.25 +2.98 +13.0 InsTrgRt2020Ins 22.30 +.12 +8.5 InsTtlSMIInPls 58.10 +.71 +13.0 IntlGrAdmrl 97.83 +.94 +29.9 IntlGrInv 30.74 +.30 +29.8 IntlValInv 39.34 +.30 +16.9 LTInGrdAdm 10.00 -.05 +4.5 LTTEAdmrl 11.40 -.01 +3.5 LfStrCnsrGrInv 19.69 +.07 +6.5 LfStrGrInv 33.27 +.29 +11.7 LfStrModGrInv 26.85 +.16 +9.1 LgCpIdxAdmrl 60.55 +.74 +13.1 LgCpIdxInv 48.43 +.5 9 +13.0 LtdTrmTEAdmrl 10.82 ... +0.8 MCpGrIdxAdm 54.91 +.48 +14.3 MCpGrIdxInv 50.16 +.44 +14.2 MCpVlIdxAdm 56.13 +.64 +8.9 MdCpIdxAdmrl 188.58 +1.92 +11.4 MdCpIdxIns 41.66 +.43 +11.4 MdCpIdxInsPlus 205.46+2.10+11.4 MorganGrAdmrl 92.24 +.92 +21.1 MorganGrInv 29.74 +.29 +21.0 PrmCpAdmrl 134.03 +1.62 +20.3 PrmCpCorInv 26.53 +.34 +16.2 PrmCpInv 129.28 +1.57 +20.2 RlEstIdxAdmrl 106.44 +.95 -5.2 RlEstIdxInstl 16.47 +.14 -5.2 SCpGrIdxAdm 56.71 +.53 +16.4 SCpValIdxAdm 55.18 +.82 +7.6 SCpValIdxI 30.85 +.46 +7.6 STBdIdxAdmrl 10.27 -.02 -0.1 STInfPrScIdAdmr 24.52 ... +0.2 STInfPrScIdIns 24.54 ... +0.3 STInfPrScIdxInv 24.49 ... +0.1 STInvmGrdAdmrl 10.50 -.01 +0.6 STInvmGrdIns 10.50 -.01 +0.6 STInvmGrdInv 10.50 -.01 +0.5 STTEAdmrl 15.70 ... +0.8 STTrsAdmrl 10.47 -.01 -0.3 LiveOakHlthSci 18.42 +.25 +0.5 PinOakEq 65.64 +.73 +11.0 RedOakTechSel 25.36 +.21 +23.9OakmarkEqAndIncInv 31.56 +.28 +8.2 GlbInv 31.98 +.22 +14.9 IntlInv 27.56 +.07 +15.1 Inv 82.93 +1.12 +14.9 SelInv 45.60 +.67 +7.9Old WestburyGlbSmMdCpStrat 16.68+.07 +12.0 LgCpStrats 14.30 +.07 +11.1 StratOpps 7.72 +.04 +7.5OppenheimerDevMktsA m 44.99 +.63 +24.8 DevMktsY 44.37 +.62 +25.1 GlbA m 94.76 +.81 +22. 2 GlbStrIncA m 3.88 ... +3.1 IntlGrY 43.25 +.06 +17.1 MnStrA m 48.97 +.58 +6.2OsterweisStrInc 11.27 +.01 +4.5PIMCOAlAstAllAthIns 8.91 ... +7.4 AlAstInstl 12.09 ... +8.5 HYInstl 8.71 +.01 +3.0 IncA m 12.20 ... +4.8 IncC m 12.20 ... +4.0 IncInstl 12.20 ... +5.2 IncP 12.20 ... +5.1 InvGdCpBdIns 10.29 ... +3.9 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.91 ... +1.1 ShrtTrmIns 9.86 +.01 +2.1 TtlRetIns 10.07 -.02 +1.6PRIMECAP OdysseyAgrsGr 47.96 +.44 +33.3 Gr 39.13 +.33 +27.7 Stk 31.52 +.39 +16.9ParnassusCorEqInv 42.06 +.52 +11.0PaxBalIndvInv b 22.35 +.14 +7.9PioneerA m 28.40 +.34 +13.3PrincipalDiversIntlIns 13.72 +.14 +17.5 SAMgCnsGA m 17.95 +.15 +11.7PrudentialJsnBlndA m 20.97 +.26 +15.6 JsnUtilityA m 13.42 +.05 +2.3 QMAIntlEqC m 7.59 +.08 +16.5 QMASmCpValZ 19.49 +.31 +4.8 TtlRetBdZ 14.22 -.05 +2.6PutnamEqIncA m 23.76 +.30 +10.4 GlbUtlsB m 13.01 ... +7.5 IntlGrB m 20.46 ... +23.3 SmCpValA m 12.73 ... +0.1ReynoldsBlueChipGr b 57.51 +.57 +18.8RoyceSmCpValSvc m 10.02 +.13 +7.5RydexElectronicsInv 134.22 +2.25 +22.8 HCH b 24.90 +.29 +11.6 NASDAQ100Inv 34.29 +.36 +18.6SchwabHC 23.85 +.32 +9.6 SP500Idx 40.47 +.51 +13.0 Schwab1000Idx 61.57 +.76 +13.1 TtlStkMktIdx 46.48 +.57 +12.9State FarmGr 75.86 +1.00 +6.3Sterling CapitalStrtonSmCpVlIns 83.33 +.93 +10.2T. Rowe PriceBCGr 100.37 +1.12 +28.9 Bal 24.05 +.15 +11.2 CorpInc 9.31 -.02 +1.6 CptlAprc 28.27 +.21 +9.6 EqIncI 16.84 +.24 +10.6 InvCnsrvGrA m 12.60 +.03 +5.1 MCapValL 39.22 +.44 +6.9 USLCpCrPlsI 29.12 +.35 +10.5 USRsrchEnhEqR6 27.50+.34+11.5Janus HendersonBalancedC m 32.42 +.25 +12.0 ContrarianT 19.31 +.22 +5.2 EnterpriseT 120.84 +.92 +22.5 FlexibleBondS b 10.10 -.01 +0.2 GlobalLifeSciT 55.71 +.46 +12.0 GlobalValueT 14.78 +.13 +9.2 High-YieldT 8.26 +.01 +3.0 MidCapValueL 16.79 +.20 +7.0 MidCapValue T 16.41 +.20 +6.8 OverseasT 32.97 +.38 +19.9 ResearchT 46.44 +.54 +16.4 Short-TermBondT 2.98 ... 0.0 SmallCapValueL 22.82 +.33 +8.1 VentureT 77.64 +.52 +19.5John HancockBdR6 15.54 -.02 +1.9 DiscpValI 21.33 +.32 +12.4 DiscpValMCI 22.99 +.29 +9.9 IntlGrI 28.31 +.28 +25.9 MltMgLsBlA b 15.02 +.09 +9.1 MltmgrLsGr1 b 15.96 +.13 +11.9LazardEMEqInstl 20.38 +.21 +17.6 IntlStratEqIns 15.89 +.08 +22.5Litman GregoryMtrsIntlInstl 17.43 +.14 +13.2Loomis SaylesBdInstl 13.67 +.02 +4.1 GrY 15.36 +.12 +21.3Lord AbbettAffiliatedA m 15.17 +.18 +7.7 ShrtDurIncA m 4.20 -.01 +1.1 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 24.94 +.11 +16.2 MAInvsTrustB m 30.79 +.35 +13.4 ValA m 38.94 +.50 +8.3 ValI 39.14 +.50 +8.5MainStayMacKHYCorpBdA m 5.64 ... +3.8Mairs & PowerGrInv 115.27 +1.59 +6.0Manning & NapierPrBlndCnsrvTrmS 13.45+.03 +3.6 PrBlndMaxTrmS 20.74 +.15 +14.4Marsico21stCentury b 28.71 +.18 +22.4 FlexCptl b 13.88 +.10 +8.1MatthewsAsianGrIncInv 17.19 +.18 +9.5MeridianGrLegacy d 41.78 +.26 +18.8Metropolitan WestTtlRetBdI 10.44 -.02 +0.8 TtlRetBdM b 10.44 -.03 +0.5 TtlRetBdPlan 9.82 -.03 +0.8Midas FundsMidas m 1.15 -.01 -8.0 MidasMagic m 18.37 +.23 +12.2NeedhamGrRetail b 41.90 +.53 +5.1Neuberger BermanSmCpGrInv 36.99 +.39 +24.5NicholasNicholas 61.43 +.74 +9.4NorthernIntlEqIdx d 12.63 ... +13.6 StkIdx 30.65 ... +11.3NuveenHYMuniBdI 17.08 -.01 +7.7 NYMnBdI 10.81 -.01 +2.8Oak AssociatesEmergTech 5.13 +.04 +14.9 Energy 42.28 +.71 -1.2 Gold 19.03 -.25 -10.6 HealthCare 233.38 +2.60 +15.4 HealthCareSvcs 89.91+1.69 +15.3 Leisure 163.79 +2.01 +18.9 Materials 84.49 +.96 +9.4 MedTech&Devcs 46.02 +.62 +15.8 NaturalGas 21.90 +.37 -16.5 NaturalRes 28.04 +.44 -1.5 Pharmaceuticals 18.83 +.23 +5.4 Semicon 113.90 +1.70 +26.4 Technology 185.75 +2.29 +32.3 Wireless 9.91 +.08 +9.3First EagleGlbA m 58.12 +.37 +6.0First InvestorsGlbA m 8.38 +.11 +15.5 TtlRetA m 19.51 +.16 +5.2FirsthandTechOpps 10.61 +.06 +41.7Franklin TempletonCATxFrIncA m 7.29 ... +2.6 EqIncA m 23.93 ... +7.1 FdrTFIncA m 11.73 ... +1.7 FloridaTFIncA m 10.45 -.01 +0.5 GlbBdA m 12.00 +.06 -0.5 GlbBdAdv 11.95 +.05 -0.3 GlbBdC m 12.03 +.06 -0.9 Gr,IncA m 26.34 +.22 +7.7 GrA m 95.13 +1.01 +18.2 GrOppsA m 37.70 +.35 +20.6 IncA m 2.26 +.01 + 1.6 IncAdv 2.24 +.01 +1.8 IncC m 2.29 +.01 +1.1 MutGlbDiscvA m 30.77+.34 +1.9 MutGlbDiscvZ 31.39 +.35 +2.2 MutZ 27.63 +.33 +1.2 RisingDivsA m 58.83 +.80 +11.3 TtlRetA m 9.54 ... +0.6 UtlsC m 17.66 +.06 -0.9GERSPUSEq 52.03 +.68 +11.3GabelliAsstAAA m 57.76 +.55 +12.0 EqIncAAA m 22.46 +.20 +7.3 Val25A m 15.10 +.11 +2.9GlenmedeSmCpEqAdv 29.45 +.36 +11.2Goldman SachsShrtDurGovtA m 9.80 ... -0.1HarborCptlApprecInstl 71.34 +.81 +27.0 IntlInstl 66.63 +.39 +11.8Harding LoevnerIntlEqInstl d 22.66 ... +17.5HeartlandValPlusInv m 32.12 +.55 +9.3HennessyCrnrstnGrInv b 23.18 +.37 +11.1 GasUtilityInv b 27.19 +.16 -5.5HodgesRetail m 47.59 +.82 +10.6INVESCOComStkA m 25.89 +.36 +12.2 DivIncInv b 23.03 +.23 -0.1 DiversDivA m 19.42 +.19 +1.6 EngyA m 23.39 +.49 -5.6 EngyInv b 23.29 +.49 -5.6 EqandIncA m 10.64 +.09 +5.7 EuropeanGrA m 39.93 +.02 +15.0 GrAllcA m 15.81 +.12 +9.2 QualIncA m 11.66 -.02 -0.3 SmCpEqA m 15.23 +.19 +9.7 TechInv b 45.65 +.46 +23.9IVAWldwideI d 18.80 +.04 +8.0IvyAsstStratB m 22.40 +.22 +11.6JPMorganCPBondR6 8.10 -.02 +1.5 CoreBondI 11.34 -.03 +1.0 CoreBondR6 11.36 -.02 +1.2 DivGr 42.63 +.48 +12.2 EMStk d 46.11 +.60 +29.8 EqIdx500 d 70.15 +.88 +12.8 EqInc 32.24 +.45 +9.6 FinclSvcs 28.35 +.33 +17.6 GNMA 9.00 -.01 -0.4 GlbTech 17.33 +.27 +28.5 GrStk 64.20 +.73 +23.2 HY d 6.58 ... +3.4 HlthSci 69.85 +.62 +14.3 InsLgCpGr 38.26 +.44 +28.9 InsMdCpEqGr 55.68 +.38 +19.5 IntlDiscv d 72.87 +.62 +27.9 IntlEqIdx d 14.26 +.12 +15.5 IntlStk d 18.59 +.15 +15.8 IntlValEq d 14 .85 +.11 +10.8 MdCpGr 89.01 +.58 +18.7 MdCpVal 29.92 +.31 +7.0 MediaTeleCms 97.80 +.27 +20.0 NJTFBd 11.85 -.01 +2.9 NewAmericaGr 49.41 +.44 +23.7 NewAsia d 19.64 +.27 +23.4 NewHorizons 54.84 +.28 +25.2 NewInc 9.27 -.02 +1.0 OverseasStk d 11.21 +.10 +16.4 RlEstt d 26.37 +.29 -2.5 Rtr2015 14.87 +.07 +7.9 Rtr2020 22.38 +.12 +9.4 Rtr2025 17.48 +.11 +10.8 Rtr2030 25.77 +.19 +12.0 Rtr2035 18.87 +.15 +13 .0 Rtr2040 27.10 +.23 +13.7 Rtr2045 18.39 +.16 +14.0 Rtr2050 15.45 +.14 +14.0 RtrBal 15.25 +.06 +6.0 SciandTech 47.23 +.53 +27.4 SmCpStk 47.94 +.49 +13.1 SmCpVal d 47.78 +.56 +10.0 SpectrumGr 24.35 +.26 +16.8 SpectrumInc 12.56 ... +4.1 SummitMnIncInv 11.74 -.01 +3.4 SummitMnIntrInv 11.68 ... +1.7 TFShrtInterm 5.52 ... +0.3 TxEfficientEq d 29.59 +.29 +22.3 Val 36.16 +.50 +10.1TCWTtlRetBdI 9.73 -.02 +1.0TIAA-CREFBdIdxIns 10.57 -.02 +0.5 EqIdxIns 19.32 +.24 +12.9 IntlEqIdxIns 19.90 +.16 +14.9 LgCpValIns 18.34 +.22 +4.8Third AvenueValIns d 49.64 +.50 +8.5ThompsonBd 11.42 -.01 +3.5 LgCp 63.97 +.76 +7.5ThornburgInvmIncBldrA m 21.09 +.13 +7.7ThriventIncA m 8.98 ... +2.4TocquevilleGold m 34.62 -.22 -7.7TouchstoneLargeCpFocA m 41.96 +.54 +14.8TransamericaAsAlGrC m 14.40 ... +9.9 AsAlModC m 11.88 ... +5.8Tweedy, BrowneGlbVal d 27.74 -.09 +5.5U.S. Global InvestorGlbRes b 5.86 +.08 +10.6 GoldPrcMtls b 7.20 -.05 -5.8USAACrnrstnMod 14.72 +.06 +6.7 GrInc 24.51 +.33 +11.5 GvtSec 9.57 -.02 -0.1 HiInc d 8.01 ... +3.3 PrcMtlsMnral 12.54 -.10 -7.5 SciTech 27.12 +.32 +23.0 TELngTrm 13.20 -.02 +3.9 TrgtRet2040 13.86 ... +9.5 TrgtRet2050 14.04 ... +10.0 CGMFoc 51.18 +.31 +12.8CausewayIntlValInstl d 16.60 +.14 +13.5ClearBridgeLgCpGrI 45.21 +.50 +18.6ClipperClipper 117.01 +1.15 +11.4ColumbiaLgCpValA m 13.94 +.18 +8.4DFAEMktCorEqI 23.64 +.31 +21.7 EMktSCInstl 24.37 +.34 +19.8 EmMktsInstl 31.03 +.40 +22.6 EmMktsValInstl 31.97 +.39 +19.4 FvYrGlbFIIns 10.82 -.01 +0.5 GlbEqInstl 22.84 +.27 +14.1 GlbRlEsttSec 10.39 +.07 +1.6 IntlCorEqIns 14.32 +.1 2 +17.5 IntlRlEsttScIns 5.15 +.03 +9.8 IntlSmCoInstl 21.09 +.15 +19.1 IntlSmCpValIns 22.33 +.15 +15.6 IntlValInstl 20.09 +.22 +17.5 OneYearFIInstl 10.25 ... +0.7 RlEsttSecInstl 32.44 +.25 -3.3 ShTrmExQtyI 10.71 ... +0.5 TAUSCorEq2Instl 17.75+.23 +12.5 USCorEq1Instl 22.37 +.28 +13.7 USCorEqIIInstl 21.09 +.28 +12.6 USLgCo 20.29 +.25 +13.0 USLgCpValInstl 37.69 +.54 +11.5 USMicroCpInstl 21.70 +.30 +12.2 USS mCpInstl 35.02 +.49 +9.2 USSmCpValInstl 36.76 +.56 +6.8 USTrgtedValIns 24.09 +.36 +7.3DavisNYVentureA m 33.11 +.32 +13.5Delaware InvStrategicIncA m 8.15 ... +3.0 ValInstl 21.03 +.31 +8.5DeutscheCorEqA m 26.72 +.31 +13.7 CorEqS 26.99 +.31 +14.0 GNMAS 13.44 -.01 +0.1Dodge & CoxBal 103.07 +.65 +6.4 GlbStk 13.36 +.11 +9.0 Inc 13.50 -.01 +1.9 IntlStk 44.87 +.29 +10.1 Stk 195.23 +2.27 +10.0DoubleLineCorFII 10.81 ... +2.5 TtlRetBdI 10.47 -.02 +1.8 TtlRetBdN b 10.47 -.01 +1.5DreyfusMidCpIdxInvs 36.50 +.49 +10.0 MnBd 11.54 ... +2.6 NYTxExBd 14.55 -.01 +2.1 OppcSmCpInv 35.78 +.46 +13.9 ShrtTrmIncD 10.20 ... +0.3Eaton VanceAtlntCptSMIDCI 33.66 +.34 +19.5 DivBldrA m 14.06 +.16 +11.1 FltngRtInstl 9.04 ... +4.5EdgewoodGrInstl 30.95 +.28 +24.8FMICommonStk 26.35 +.29 +10.0 LgCp 21.12 +.21 +11.3FPACptl 33.12 +.45 -4.0 Crescent d 34.13 +.17 +5.4FederatedHiIncBdA f 7.39 +.01 +2.5 InsHYBdIns d 9.73 +.01 +2.9 IntlSmMidCoA m 39.95+.27 +23.9 KaufmannA m 5.99 +.04 +25.9 StratValDivIns 5.68 +.05 +1.8 TtlRetBdInstl 10.65 -.01 +1.3 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 18.35 +.35 +1.9 t s t +10.2 +9.4 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 173.85+3.60 +2.1 s s s +12.3 +8.0 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.10+1.75 +5.6 s s s -7.4 +21.8 15 0.32 Bank of America BAC 22.07 7 33.05 29.59 +.28 +1.0 t t t +0.2 +26.1 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.44+1.69 +1.8 t t t -4.2 +10.0 28 1.60 Carnival Corp CCL 57.39 5 72.70 64.49 -.13 -0.2 t t t -2.8 +12.6 16 1.80 Chicos FAS CHS 6.96 3 14.43 9.05 +.10 +1.1 s t s +2.6 -34.6 13 0.33 Cracker Barrel CBRL 141.75 6 179.12 160.96+3.30 +2.1 s s s +1.3 +4.2 19 4.80 Disney DIS 96.20 2 116.10 99.42 +.76 +0.8 t t t -7.5 -11.6 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 77.86 +.17 +0.2 t t t -1.5 +8.1 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 57.80 +.68 +1.2 t t t -15.5 -4.9 20 0.80f Harris Corp HRS 106.18 0 164.58 159.70 +.07 ... t s t +12.7 +45.5 28 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.14 -.14 -0.4 t t t -2.4 +2.2 q 2.13a KC Southern KSU 86.15 9 114.85 110.05+1.82 +1.7 s s s +4.6 +27.9 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.09 +.26 +0.5 t t t -9.7 +13.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.19 -.11 -1.2 t s t +2.9 -3.8 dd ... NextEra Ener gy NEE 128.31 0 164.71 162.00 -.37 -0.2 t s t +3.7 +29.7 24 4.44f Office Depot ODP 2.02 1 6.26 2.10 +.02 +1.0 t t t -40.7 -53.3 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.50 +.35 +1.9 t t t +9.8 +68.8 24 ... Pembina Pipeline PBA 30.17 1 36.99 30.05 -.34 -1.1 t t t -16.9 +1.0 22 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.50+1.17 +1.4 t t t -1.7 +14.4 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 85.01+1.67 +2.0 t t t -0.9 +6.5 19 2.00f Ryder R 62.52 4 90.26 73.38+2.06 +2.9 s r s -12.8 -3.0 18 2.08f St Joe Co JOE 16.45 5 20.00 18.15 -.35 -1.9 t t t +0.6 +8.5 55 ... Sally Beauty Hld SBH 14.05 3 21.36 16.03 +.19 +1.2 t t t -14.6 -22.5 10 ... Simon Property Gp SPG 147.28 3 176.17 154.23+1.15 +0.8 t t t -10.2 -6.7 21 7.80f Stein Mart SMRT 0.48 4 3.01 1.40 +.01 +0.7 t s t +20.7 -53.8 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.19+1.11 +1.7 t t t +4.0 +22.1 17 1.60 Superior Uniform SGC 17.13 9 28.85 26.55 ... ... s s s -0.6 +44.7 24 0.38 Tech Data TECD 79.23 1 111.10 80.18 +.09 +0.1 t t t -18.2 -14.7 21 ... Wendys Co WEN 13.29 9 17.71 17.13 +.22 +1.3 t s t +4.3 +26.4 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.38 +.17 +0.7 t s t -13.4 -32.6 11 0.24Dear Mr. Berko: My 84-year-old dad is not well and was a very avid reader of your column until he got sick. He would send your columns to me every week with comments. Two years ago, he had a stroke. According to his brokerage statement, he owns two stocks: 400 shares of Citigroup and 3,000 shares of MGIC Investment Corp. In January 2009, he bought 4,000 shares of Citigroup as a gamble at $1.20 per share. Its now selling for $73 a share. But for some reason, Dads 4,000-share investment is now 400 shares. A new stockbroker at his brokerage told me that he has no record of Dads selling Citigroup and mumbled something about a revised splitŽ that was unintelligible. Dads notes say you told him that big banks „ such as the Bank of New York Mellon, Bank of America, Citigroup and JPMorgan Chase „ were too big to go bankrupt and that the Federal Reserve would step in to do anything necessary to save all the major banks. In the fall of 2012, on your recommendation, Dad bought 3,000 shares of MGIC Investment Corp. at 90 cents a share. His notes say you said that MGIC was on its way to a recovery and that the stock would sell at $15 a share in the future. Well, MGIC did recover, and its now trading at $12.20. Ive never seen this rate of pro“t before, so please tell me what to do. I know nothing about stocks. „ AD, Detroit Dear AD: Unfortunately, you have me confused with somebody else. There are thousands of brokers in this country, and I think 12 of them are named Malcolm. Perhaps one of those Malcolms could be the somebody else.Ž Ive never recommended MGIC, and I dont recall anyone ever asking me about this stock. And Ive never recommended Citigroup. Ive never liked the stock. In the past, Ive commented negatively about both Citigroup and Bank of America because I believe that their management stinks and their board members are a clique of wealthy toadies whod barely qualify for board positions at a roach paste factory. Citigroup didnt have a revisedŽ split. I think that new broker needs to be vaccinated for stupidity. However, about two years after your dad bought Citigroup, its board of directors declared a 1-for-10 reverseŽ split to put some oomph in the stock price. So every 1,000 shares of C your dad owned became 100 shares. His 4,000 shares of C, which were trading at $1.20 ($4,800) when he bought them, became 400 shares trading at $12 a share, still valued at $4,800. Today C is $73, and his 400 shares are worth $29,200. Your dad has a smart pro“t of $24,400. Keep C. MGIC Investment Corp. (MTG-$12.20) is among the largest providers of private mortgage insurance (primarily for residential “rst mortgages), which protects lenders against default on loans with low or no down payments. MGIC also provides various related services, including claims administration and contract underwriting. After losing over $8 billion between 2007 and 2014 „ and as the housing market improved „ MGIC began putting its house in order, and pro“ts started rolling in. This year, management expects to earn $1.75 a share on $1.1 billion in revenues, and Wall Street is looking for sustainable forward growth, as buyer incomes, home sales and values still appear strong. MGICs business seems to be on an upward trajectory, supported by a favorable economic background and low interest rates. Though MTG doesnt pay a dividend and wont for a while, the Street expects the stock price to double in three to four years. But I completely disagree with the Street! Your dad has a gain of $11.30 per share on 3,000 shares, or $33,900, and thats a dandy pro“t. Sell the stock. Those are two excellent trades that I would never have recommended. Kudos to the old broker for his excellent perspicacity and swell advice. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.Good Advice From a Different Guy Malcolm Berko RALEIGH, N.C. „ A lowcost, high-volume livestock method pioneered in North Carolina by the worlds largest pork corporation came under “re Tuesday as jurors began hearing a lawsuit from neighbors who say it is endangering their health and making their lives miserable. The legal action is the “rst in a string of federal lawsuits against the hog-production division of Virginia-based Smith“eld Foods. Its outcome could alter production methods and pro“ts for the company, which controls everything from the feed the animals eat to when they are trucked to slaughter and how the meat lands on consumers plates. Smith“eld was bought in 2013 by a division of China-based WH Group, the worlds largest pork producer. In dozens of lawsuits, more than 500 neighbors say that for decades they have suffered headaches, sinus problems and intense, putrid smells that cant be removed from clothing or household fabrics. Smith“eld has never done anything to change,Ž Michael Kaeske, a Dallas, Texas-based lawyer, told jurors. Theyre not going to do anything to change unless you make them.Ž The suit heard Tuesday is the “rst of several test cases against the company. It pits Smith“eld against 10 neighbors of a farm raising 15,000 livestock hogs under contract with the pork giant. Kinlaw Farm and its owners are not defendants. Instead, the suit targets Smith“eld, which determines the farms operating standards. Smith“eld controls what the growers do and they dont have the money to do anything different,Ž Kaeske said. Since pork producers began dramatically consolidating in the 1980s, sprawling operations holding thousands of hogs generating a small citys worth of urine and feces each day have become standard in North Carolina. The excrement is ”ushed into pits where it is broken down and then sprayed through a type of agricultural water cannon as fertilizer onto nearby “elds. DNA tests found a type of bacteria originating in swine digestive systems coating exterior surfaces at the homes of all 10 Bladen County plaintiffs, Kaeske told jurors. Though less-malodorous technologies have been developed and applied at Smith“eld operations elsewhere, North Carolina operations havent changed, Kaeske said. For example, a lawsuit by Missouris attorney general resulted in a 1999 settlement forcing a company that Smith“eld later took over to cut in half the nitrogen applied to “elds, at a cost of tens of millions of dollars. The Missouri solution included covering open-air waste pits, Kaeske said, yet Smith“elds lagoons in North Carolina remain uncovered.Ž They continue to spray feces and urine near their neighbors.Ž Smith“eld attorney Mark Anderson said agreements elsewhere, where temperatures and lagoon construction are different, shouldnt enter into this lawsuit. Jurors should consider only whether the 10 named plaintiffs have suffered so great a nuisance that they cant enjoy the use of their own property, he said. The farm never faced complaints from neighbors or state regulators until outof-state lawyers showed up to press their agenda, Anderson said. This case is about this land, these neighbors, this farm,Ž said Anderson, who practices in Raleigh and New York City. Jurors know how to separate an agenda and an attack from the law.ŽLawsuit blames pork giant for noxious farm smellsBy EMERY P. DALESIOAP BUSINESS WRITER AP PHOTOThis July 21, 2017, photo shows young hogs gathering around the water source at Everette Murphrey Farm in Farmville, N.C.

PAGE 29

The Sun /Wednesday, April 4, 2018 www.yoursun.com Page 5 Deere 153.04 +1.22 Delek 40.74 +.74 DeltaAir 53.72 +1.77 dd DenburyR 2.65 +.10 dd Dentsply 49.91 +.88 dd Dermira 7.68 +.02 ... DeutschBk 13.72 +.04 DevonE 31.37 +1.02 ... Diageo 134.63 +.96 DiamOffsh 15.00 +.61 dd DianaShip 3.48 ... Diebold 14.70 +.10 DigiIntl 10.25 +.05 DigitalRlt 103.02 +.09 Dillards 77.90 +1.22 q DxGBull rs 24.32 -.96 q DrGMBll rs 13.37 -.62 q DirSPBear s 30.31 -1.19 q DirDGlBr r s 25.91 +.97 q DxBiotBll rs 70.12 +1.23 q DxSCBear rs 12.21 -.49 q DxFnBr rs 11.58 -.40 q DrxSCBull s 65.05 +2.49 q DrxSPBull s 39.93 +1.51 q DirxEnBull 27.46 +1.64 Discover 70.60 +1.02 DiscIncA 22.03 +.45 DiscIncC 20.17 +.60 DishNetw h 38.50 +1.29 Disney 99.42 +.76 DollarGen 93.31 -.12 DollarTree 94.88 +.48 DomEngy 67.33 +.24 Dominos 233.47 +3.05 Domtar g 42.02 +.84 Donaldson 44.13 +.49 DowDuPnt 63. 32 +1.28 q DryStrt 7.62 -.05 ... Dropbox n 31.59 +1.58 q DufPUC 8.59 -.04 DukeEngy 77.26 +.16 DukeRlty 25.89 +.15 Dynegy 13.49 +.26 E-Trade 55.17 +.84 eBay s 39.61 +.25 dd EOG Rescs 105.07 +2.14 Eaton 77.86 +.17 q EV EEq2 15.60 +.19 q EVTxMGlo 8.97 +.08 Ecolab 136.90 +2.93 dd EdgeTher n 1.02 -.06 EdisonInt 63.11 +.01 EdwLfSci s 136.67 +1.22 EldorGld g .91 +.08 dd ElevenBio 1.25 +.21 EliLilly 7 7.54 +1.84 EllieMae 92.65 +1.41 ElmiraSB 20.30 -.20 dd EmergeES 6.29 +.33 EmersonEl 67.85 +1.57 EnbrdgEPt 9.59 +.02 ... Enbridge 30.31 -.28 EnCana g 10.76 +.22 dd Endo Intl 5.72 +.05 EgyTrEq s 14.31 +.14 EngyTrfPt 16.52 +.37 Enerpls g 11.17 +.21 EnLinkLLC 14.80 +.25 Ennis Inc 19.80 +.60 dd Enphase 4.24 -.27 dd ENSCO 4.47 +.13 Entergy 79.19 +.30 EntProdPt 24.57 +.08 EqtyRsd 62.35 +1.31 ... Ericsson 6.16 -.03 17 Euronet 72.26 -3.85 EversrceE 59.30 +.63 ... EvineLive .99 -.01 dd ExactSci h 40.40 +1.60 Exelixis 21.28 -.21 Exelon 38.75 +.49 Expedia 106.97 +.18 ExpScripts 69.01 +1.14 ExxonMbl 75.02 +1.80 ... FGL Hldg n 10.01 -.03 FNBCp PA 13.34 +.19 Facebook 156.11 +.72 Fastenal 54.29 +1.08 FedExCp 241.04 +2.54 FedRlty 117.02 +1.37 FedNatHld 16.15 +.07 ... Ferrari n 120.61 +3.09 dd Ferrellgs 3.24 +.09 ... FiatChrys 21.79 +1.84 FidlNatFn 39.13 -.03 FidNatInfo 95.00 +.29 q FidusInvst 12.81 -.02 FifthThird 31.56 +.61 Finisar 14.67 -.16 FstData n 15.63 -.17 FstHorizon 18.73 +.22 FstSolar 69.76 +.37 FirstEngy 34.03 +.17 dd Fitbit n 4.64 +.02 q FlrtyTotR 19.67 +.03 Flex Ltd 16.41 +.42 ... FlexionTh 24.55 +2.75 FlowrsFds 21.84 +.62 Fluor 57.26 +1.29 FootLockr 45.84 +2.02 FordM 11.15 +. 29 FBHmSec 57.80 +.68 FrankRes 33.97 +.52 FrptMcM 17.38 +.24 G-H-I GGP Inc 20.35 -.06 dd GW Pharm 111.57 +5.71 q GabDvInc 21.69 +.03 q GabMultT 9.27 +.03 q GabUtil 6.29 +.11 dd GameStop 13.01 +.19 Gam&Lsr n 33.29 +.44 Gap 31.19 +.44 Garmin 58.80 +.74 q GAInv 33.17 +.27 GenDynam 220.32 +1.44 dd GenElec 13.13 +.01 GenMills 44.30 +.21 dd GenMotors 36.94 +1.18 GenesisEn 20.01 -.06 Gentex 23.31 +.58 GenuPrt 88.13 +1.37 Genworth 2.81 +.06 ... Gerdau 4.68 +.01 dd Gero nCp 4.09 +.07 GileadSci 73.75 +.61 ... GlaxoSKln 39.28 +.43 dd Globalstar .60 -.00 GlobusMed 49.10 +.93 GoDaddy n 59.25 +.13 ... GoldFLtd 3.85 -.17 Goldcrp g 13.96 -.06 GoldmanS 250.58 +3.23 Goodyear 26.78 +.66 dd GoPro 4.54 +.01 GovPrpIT 13.59 +.30 vjGrace 60.83 +.56 GraphPkg 15.37 +.33 GtPlainEn 31.53 +.12 Greif A 53.58 +1.18 Griffin 37.53 ... ... Groupon 4.26 +.01 ... GpTelevisa 16.5 0 +.43 ... GuangRy 28.90 -.52 cc Guess 21.98 +1.33 GulfportE 9.63 +.43 H&E Eqp 37.73 +.62 HCP Inc 22.95 -.23 HD Supply 38.26 +.67 HP Inc 21.32 +.18 ... HSBC 47.45 +.11 ... HainCels lf 31.01 +.02 ... HalconRs n 5.04 +.18 dd Hallibrtn 46.80 +.71 Hanesbds s 18.36 +.18 HanoverIns 118.95 +2.42 HarleyD 42.62 +.57 dd Harmonic 3.85 +.10 ... HarmonyG 2.41 -.07 53 Harsco 20.65 +1.05 HartfdFn 50.79 + .33 HawaiiEl 34.59 +.48 HlthCSvc 42.78 +.18 dd HeclaM 3.57 -.06 ... HeliMAn h 2.57 -.09 Hershey 97.81 +.77 ... HertzGl 20.34 +.89 dd Hess 50.45 +1.95 HP Ent n 17.14 +.02 HilltopH 23.09 +.17 Hilton 77.53 +.46 HimaxTch 6.33 -.11 HollyFront 49.69 +1.39 Hologic 36.78 +.14 HomeDp 173.76 +.86 ... Honda 34.48 +.48 HonwllIntl 144.26 +1.83 Hormel s 34.22 +.73 HospPT 25.00 +.33 HostHotls 18.65 +.36 ... HuanPwr 26.00 -.43 Hubbell 118.29 +.95 Humana 282.47 +1.77 HuntBncsh 14.83 +.16 HuntgtnIng 259.13 +5.72 IAMGld g 5.13 -.12 ... ICICI Bk 8.26 +.07 IdexxLab s 188.71 +2.09 IHS Mark 47.83 +.31 ... ING 16.74 ... ... IQIYI n 16.00 +.30 q iShGold 12.79 -.10 q iSAstla 21.89 +.25 q iShBrazil 43.81 -.36 q iShCanada 27.34 +.17 q iShEMU 43.11 +.36 q iShGerm 31.76 +.20 q iSh HK 25.23 +.24 q iSh SKor 75.56 +1.38 q iShM exico 51.27 +1.12 q iShSilver 15.46 -.19 q iShSelDiv 94.57 +1.10 q iShTIPS 112.80 -.07 q iShChinaLC 46.93 +.72 q iSCorSP500262.58 +3.37 q iShUSAgBd 106.78 -.12 q iShEMkts 47.88 +.47 q iShiBoxIG 116.68 -.31 q iSh ACWI 71.01 +.75 q iShLatAm 37.15 +.17 q iShUSAMo 103.79 +1.21 q iSh20 yrT 120.94 -.94 q iSh7-10yTB 102.79 -.33 q iSh1-3yTB 83.45 -.04 q iS Eafe 69.16 +.44 q iShiBxHYB 85.20 +.24 q iShNsdBio s102.90 +.38 q iShIndia bt 34.41 +.59 q iShFltRtB 50.88 -.01 q iShR2K 150.25 +2.12 q iShCorHiDv 84.09 +1.20 q iShChina 67.54 +.63 q iShShtTrB 110.25 ... q iShUSPfd 37.14 -.14 q iShREst 74.92 +.49 q iShCrSPS s 76.38 +1.13 q iShCorEafe 65.33 +.46 Idacorp 86.94 +.72 ITW 155.36 +2.50 IndBkMI 22.60 +.10 Infosys 17.68 +.13 IngerRd 84.48 +1.33 Ingredion 127.34 +.91 Intel 49.75 +.83 dd InterceptP 62.83 +2.83 IntcntlExc s 72.65 +1.55 IBM 149.85 -.22 .. IntlGmeT n 26.06 ... IntPap 52.51 +1.38 Interpublic 22.71 +.04 dd Intersectns 1.65 +.14 IntSurg s 403.47 +2.58 Invesco 31.31 +.47 InvestBncp 13.47 +.16 cc IonisPhm 42.00 -.12 q iShJapan rs 60.21 +.75 q iSTaiwn rs 37.94 +.49 q iShCorEM 57.90 +.60 q iSCHeafe 28.54 +.27 ... ItauUnibH 15.19 -.26 J-K-L JD.com 38.98 -.10 JPMorgCh 109.33 +1.48 q JPMAlerian 24.03 +.24 JacobsEng 58.55 +.83 ... JaguarHlth .18 -.02 dd JkksPac 2.10 -.10 JetBlue 20.15 +.42 JohnJn 128.35 +3.79 JohnContl n 34.43 +.50 JnprNtwk 24.10 +.03 KKR 19.71 -.18 KLA Tnc 107.57 +2.24 KC Southn 110.05 +1.82 Kellogg 63.37 +.25 dd KeryxBio 4.01 -.04 Keycorp 19.44 +.41 Keysight 51.63 +.49 KimbClk 107.88 +.79 Kimco 14.27 +.28 KindMorg 15.01 +.11 Kinross g 3.96 -.01 KnSwftT rs 46.25 +.87 Kohls 63.66 +.98 KraftHnz n 60.24 +.18 dd KratosDef 10.21 -.14 Kroger s 23.59 +.31 Kulicke 24.57 +.13 L Brands 37.61 +.55 L-3 Tch 208.43 +.93 LTC Prp 37.54 +.47 LamResrch 197.97 +4.10 ... LambWst n 59.13 +1.06 Landstar 108.75 +1.95 LaredoPet 8.54 +.40 LaSalleH 29.59 +.54 LeggPlat 44.15 +.85 cc LendingClb 3.36 +.01 Lenn arA 57.09 +.26 q LbtyASE 6.09 +.08 ... LibtyGlobC 30.08 -.01 LibtProp 39.66 +.58 LincElec 89.28 +1.58 cc LiveNatn 36.61 -1.56 LockhdM 334.71 +1.71 ... LongFin n 9.89 -4.42 Lowes 85.45 +.86 Lumentm n 60.40 -1.10 M-N-0 M&T Bk 183.02 +3.13 dd MBIA 9.17 +.26 MDC 27.74 +.59 MDU Res 28.12 +.27 MFA Fncl 7.51 +.04 MGIC Inv 12.92 +.14 MGM Rsts 34.44 +.56 MSCI Inc 145.71 -.23 q MVC Cap 9.94 +.05 Macquarie 37.52 +.82 Macys 28.99 -.08 Magna g s 56.38 +2.15 ... Mallinckdt 14.36 +.56 ... Manulife g 18.47 +.09 dd MarathnO 16.00 +.43 MarathPt s 72.60 +.80 MAR 132.50 +.43 MartinMid 13.30 +.05 MarvellTch 20.42 +.22 Mas co 39.62 +.62 MasterCrd 172.47 +.87 Mattel 13.17 +.10 MaximIntg 58.90 +1.49 McCorm 104.03 +.20 11 McDrmInt 6.06 +.33 McDnlds 160.40 +2.68 McKesson 140.53 +.72 MedProp 12.77 +.25 MedleyCap 4.03 -.02 Medtrnic 78.35 +.87 MelcoResE 28.34 +.13 Merck 54.09 +.82 MercGn 44.98 +.50 Meredith 53.35 +.65 Meritor 20.42 +.30 MetLife 45.63 +.61 ... MicrFoc n 14.24 +.14 MicronT 51.55 +1.49 Microsoft 89.71 +1.19 d d Microvisn 1.05 +.01 Middleby 124.33 +.73 MdsxWatr 36.54 +1.38 q MHowHiInc 11.20 +.02 ... MitsuUFJ 6.60 +.14 MolsCoorB 73.64 +.55 ... Momo 37.29 +.63 Mondelez 41.18 +.47 Monsanto 117.00 +.40 MonstrBv s 55.73 +.11 Moog A 81.55 +1.84 MorgStan 53.17 +.45 Mosaic 23.93 +.26 MotrlaSolu 104.93 +.41 ... Mulesft n 44.20 +.28 dd MurphO 25.73 +.59 Mylan NV 40.39 +.85 ... MyndAn n 1.72 +.46 NCR Corp 31.1 1 +.31 NRG Egy 30.47 +.13 NRG Yld C 17.10 +.15 ... NTT DOCO 25.87 +.32 NXP Semi 116.41 +1.19 dd Nabors 6.62 +.09 NatFuGas 50.85 +.64 ... NatGrid 56.57 +.51 NtHlthInv 66.80 +.95 NatPresto 93.85 +.60 Navient 12.58 -.11 dd NektarTh 99.36 +.59 Neogen s 66.88 +1.35 dd Neovasc g .04 -.01 NetApp 60.63 +1.47 cc Netflix s 283.67 +3.38 NJ Rscs s 40.10 +.65 NewMedia 17.11 +.14 NewOriEd 86.48 +.45 NewRe sid 16.23 +.05 NY CmtyB 12.76 -.02 NYMtgTr 5.89 +.06 NewellRub 24.90 +.17 NewfldExp 24.34 +.76 NewmtM 38.83 -.44 NextEraEn 162.00 -.37 NiSource s 24.02 +.17 Nielsen plc 31.09 +.26 NikeB s 66.70 +2.58 dd NobleCorp 3.62 +.04 NobleEngy 29.81 +.70 ... NokiaCp 5.42 +.03 dd NordicAm 1.89 +.02 NorflkSo 133.37 +.54 NorthropG 346.04 +.52 NwstBcsh 16.36 +.15 dd NwstNG 57.70 +.40 Novartis 80.12 +. 53 dd Novavax 2.19 +.06 ... NovoNord 49.14 +.73 NuSkin 74.11 +1.94 Nucor 60.79 +.94 ... Nutanix n 48.62 +.96 q NuvDivA 13.08 -.08 q Nv AMT-Fr 15.86 -.06 q NvPfdInco 10.00 +.01 q NuvEqtP 13.30 +.04 Nvidia 225.35 +4.30 dd NxStageMd 24.98 +.16 OGE Engy 32.54 +.42 dd OaktrSpL 4.33 +.10 OaktStInco 8.10 +.07 dd OasisPet 7.90 +.13 cc OcciPet 66.63 +1.96 OceanFst 26.36 +.05 Oclaro 9.35 -.06 OfficeDpt 2.10 +.02 OldNBcp 16.70 +.15 OldRepub 21.34 +.34 Olin 30.01 +.52 OmegaHlt 26.61 +.22 OnSmcnd 23.53 +.16 ONEOK 56.60 +.46 dd OpkoHlth 3.04 ... Oracle 44.89 -.12 Orbotch 61.66 +.46 dd Orexign rs .22 -.12 dd Organovo 1.01 +.06 cc Orthofix 58.08 +1.21 OshkoshCp 76.69 +1.74 OtterTail 43.20 +.45 dd Overstk 32.45 -.40 OwensMin 15.34 +.25 P-Q-R PG&E Cp 43.68 +.35 PNC 151.10 +2.78 PNM Res 37.85 +.30 ... POSCO 77.83 +1.25 PPG s 110.18 +1.92 PPL Corp 28.03 -.03 Paccar 65.71 +1.30 dd PaloAltNet 184.37 +4.23 dd Pandora 4.64 -.15 dd ParkDrl .58 -.01 ParkerHan 168.76 +2.18 ParsleyEn 28.24 +.24 dd PattUTI 17.30 +.36 Paychex 61.02 +.70 PayPal n 74.56 -.44 Pembina g 30.05 -.34 dd PengthE g .64 +.04 PnnNtGm 25.54 +.41 PennantPk 6.82 +.07 Penn ey 3.18 +.22 Penske 43.39 +1.24 Pentair 68.91 +1.65 PeopUtdF 18.64 +.27 PepsiCo 108.19 +1.14 PerkElm 75.34 +1.26 dd Perrigo 82.82 +1.77 ... PetrbrsA 12.47 -.11 ... Petrobras 13.67 -.05 Pfizer 35.68 +.63 PhilipMor 99.85 +2.31 ... PhilipsNV 37.84 +.17 Phillips66 96.18 +1.23 q PimIncStr2 10.42 +.08 PinWst 79.90 +.96 cc PioNtrl 169.46 +2.55 PitnyBw 10.83 +.08 PlainsAAP 21.92 +.48 PlatfmSpc 9.40 +.07 dd PlugPowr h 1.78 +.01 Polaris 114.20 +1.39 PolyOne 41.73 +.61 q PwshDB 16.84 +.09 q PS EMLwV 26.44 +.49 ... PS EMkMom20.39 +.13 q PS SrLoan 23.11 +.01 q PS SP LwV 46.64 +.46 ... PShEMSov 28.23 +.07 q PwShs QQQ157.26+1.75 Praxair 143.64 +1.54 PrinFncl 60.19 +.77 ProAssur 48.20 +.55 q ProShtDow 15.18 -.27 q PrUltQQQ s 73.36 +1.54 q ProUltSP s 103.22 +2.50 q PrUltPQ s 135.54 +4.40 q PUVixST rs 19.85 -1.33 q ProV ixST rs 40.98 -1.89 q ProShtVx s 11.39 +.24 ProctGam 78.46 +1.06 ProgsvCp 60.69 +.88 q ProShtQQQ 34.79 -.35 q ProShSP rs 30.60 -.39 q PrUShSP rs 41.74 -1.08 q PrUShDow 8.87 -.32 q PUShtQQQ 12.60 -.28 q PShtQQQ rs 19.24 -.62 q PrUShD3 rs 19.83 -1.03 q ProUShL20 36.72 +.53 q PUShtSPX 11.49 -.44 ProspctCap 6.60 +.04 Prudentl 102.83 +1.88 PSEG 50.30 +.43 PubStrg 200.62 +1.21 PulteGrp 28.68 +.11 q PMMI 7.03 -.03 QEP Res 9.86 +.24 dd Qualcom 54.78 +.97 QstDiag 98.90 +1.59 dd RAIT Fin .18 +.00 cc RSP Perm 44.22 +.32 RLauren 109.84 +1.80 RangeRs 13.95 +.21 RavenInds 34.80 +.35 Rayonier 35.07 +.25 Raytheon 214.05 +2.08 Realogy 26.74 -.79 RltyInco 51.74 +.57 RedwdTr 15.55 +.27 Regenrn 332.20 +1.64 RegionsFn 18.40 +.24 RelStlAl 85.01 +1.67 16 RentACt 9.37 +.65 Replgn 35.26 -.03 dd ResCap rs 9.42 +.07 R estBrnds 57.15 +.69 RetailOpp 17.73 +.30 RetailProp 11.80 +.30 dd RigelPh 3.05 -.48 ... RioTinto 51.29 -.02 ... RiteAid 1.65 +.02 RockwlAut 172.77 +3.80 RockColl 135.38 +.97 Rogers 116.42 +1.91 cc Roku n 30.29 -.04 Roper 276.64 +2.06 Rowan 11.83 +.55 ... RoyalBk g 76.68 +.19 RylCarb 115.65 -.61 RoyDShllB 65.41 +1.19 RoyDShllA 63.87 +1.32 S-T-U S&T Bcp 39.97 +.77 SCANA 38.30 +.26 ... SelasLf rs 8.97 +.32 SLGreen 96.80 +1.43 SLM Cp 11.21 +.25 dd SM Energy 16.79 +.30 q SpdrDJIA 240.15 +4.00 q SpdrGold 126.30 -.96 q SpdrEuro50 40.09 +.43 q S&P500ETF260.77 +3.30 q SpdrBiot s 84.35 +.50 q SpdrShTHiY 27.23 +.05 q SpdrLehHY 35.68 +.07 q SPLIntTB s 29.42 -.14 q SpdrS&P RB 60.04 +.83 q SpdrRetl s 43.69 +.56 q SpdrOGEx 34.61 +.58 31 SS&C Tch s 49.00 -2.84 STMicr o 21.42 -.05 SabnR 42.70 -.05 SabreCorp 20.82 +.04 Saia Inc 76.00 +2.05 StJoe 18.15 -.35 cc Salesforce 116.49 +1.19 SallyBty 16.03 +.19 SJuanB 7.07 -.35 ... Sanofi 39.53 +.06 Schlmbrg 64.79 +1.31 q SchwIntEq 33.46 +.29 Schwab 51.15 +.74 SeadrillLtd .22 -.01 SeagateT 58.30 +.55 dd SearsHldgs 2.69 +.10 Seaspan 6.86 +.17 SempraEn 109.38 -.75 ... Bilibili n 10.91 -.09 dd Biocept rs .24 -.04 dd Biocryst 4.88 +.27 Biogen 266.48 -.41 dd BioPhrmX .21 -.02 BlkHillsCp 54.45 +.49 BlackBerry 10.44 -.28 q BlkHlthSci 34.19 +.37 q BlkMuniast 13.35 -.02 Blackstone 31.12 -.35 BlueBPet n 39.89 +.03 Boeing 330.82 +8.38 BookingHl 2067.57+36.71 BorgWarn 50.37 +1.53 BostBeer 194.35 +6.90 BostonSci 27.46 +.62 BoydGm 31.40 +.64 BrigStrat 20.96 +.04 Brinker 36.92 +1.02 BrMySq 62.77 +.77 ... BritATob s 58.56 + 1.58 BrixmorP 15.18 +.17 cc BroadcLtd 236.78 +9.10 dd Brookdale 6.50 ... BrkfdAs g s 38.93 +.47 BrkfInfra s 41.74 +.45 Brunswick 57.98 +.73 Buckeye 37.86 +.39 ... C&J Eng n 26.30 +.75 CA Inc 33.11 +.41 dd CASI Phr h 6.30 +2.03 CBL Asc 4.18 +.09 CBRE Grp 46.83 +.37 CBS B 52.86 +2.15 CMS Eng 45.28 +.27 cc CNH Indl 12.12 +.01 CNO Fincl 22.52 +.97 dd CNX Resc 14.90 +.40 CSRA n 41.23 +.01 CSX 55.7 3 +.99 CVR Rfng 13.20 +.40 CVS Health 62.58 +1.54 CYS Invest 6.75 +.05 CabotO&G 23.54 +.39 Cadence 36.31 +.46 dd CaesarsEnt 10.65 -.15 dd Cal-Maine 45.95 +2.65 q CalaCvHi 11.71 +.08 CalAmp 22.49 +.03 CalifWtr 36.50 +.85 CallonPet 12.57 -.16 dd CalumetSp 6.95 +.05 CamdenPT 84.10 +1.04 ... Cameco g 9.71 +.47 CampSp 42.28 +.03 CIBC g 87.79 +.46 ... CdnNR gs 73.43 +.58 ... CdnNRs gs 32.30 +1.62 Ca pOne 95.44 +1.69 dd CapSenL 10.49 +.09 CapsteadM 8.63 +.09 dd CpstnTur rs 1.19 +.01 CardnlHlth 61.28 +.27 CarMax 59.96 +.04 Carnival 64.49 -.13 CarpTech 42.98 +.32 Carrizo 15.81 +.22 Caterpillar 145.06 +1.17 CedarF 65.03 +2.05 Celgene 86.83 -.24 ... Cemex 6.60 +.07 7 CenovusE 8.84 +.46 ... CntRsDvA 17.51 -.22 CenterPnt 27.08 +.10 CntryLink 16.51 +.22 Cerner 56.64 -.46 ChemFinl 54.25 +.35 Chemours n 47.22 +.23 ChesEng 2.92 -.05 Chevron 114.83 +2.59 dd ChicB&I 14.20 +.81 Chicos 9.05 +.10 ... ChinaSoAir 52.59 +1.17 cc Chipotle 316.66 +5.50 ... ChurchDwt s 49.65 +.72 Cigna 167.85 +3.20 CinnFin 73.49 +1.12 Cirrus 38.73 +.18 Cisco 41.38 +.37 ... CgpVelICrd 10.81 -.20 Citigroup 68.48 +.77 CitizFincl 41.81 +.71 CitrixSy s 91.87 +.54 cc CleanEngy 1.55 -.02 ClevCliffs 6.88 +.03 Clo rox 128.34 -.35 ... Cloudera n 22.24 +1.01 CocaCola 43.38 +.71 Cognex s 50.05 +1.23 CognizTch 80.05 +.84 q CohStQIR 11.90 +.07 q CohStSelPf 25.80 -.04 ColgPalm 70.95 +.80 ... ColNrthS n 5.59 +.04 Comcast s 33.47 +.14 Comerica 95.44 +1.62 dd CmtyHlt 4.00 +.16 ... CmpTask 8.20 +.10 Comtech 30.41 +.21 ConAgra 36.18 +.29 ConchoRes 141.59 +1.17 ConnWtrSv 61.21 +1.70 ConocoPhil 60.03 +1.94 ... Conso lCom 10.70 +.23 ConEd 77.66 +.59 ConstellA 225.09 -3.07 cc ContlRescs 59.02 +1.32 CooperTire 28.60 +.20 dd CorMedix .22 +.03 dd CorOnDem 39.54 +.75 Corning 27.36 +.33 CorpOffP 26.28 +.67 Costco 182.61 -.14 ... Coty 18.24 +.56 CousPrp 8.62 +.23 q CSVixSh rs 10.33 -.87 dd CrestEq rs 26.00 +.10 dd Crocs 16.58 +.69 cc CrwnCstle 107.39 -1.41 CrownHold 50.67 +.70 Ctrip.com s 45.58 -.19 Cummins 160.10 +1.3 7 CybrOpt 17.48 +.78 CypSemi 16.66 +.44 D-E-F DCT IndlTr 55.83 +.64 DDR Corp 7.39 +.10 q DNP Selct 10.34 +.04 DR Horton 42.88 +.57 DTE 104.42 +.75 Darden 84.56 +.49 DaveBuster 40.69 +.60 DeanFoods 8.39 +.05 A-B-C AES Corp 11.50 +.13 AFLAC s 43.69 +.72 AGNC Inv 18.88 +.13 AK Steel 4.50 +.08 dd AMC Ent 15.25 +1.10 AT&T Inc 35.37 +.27 AbbottLab 59.00 +.79 AbbVie 90.59 -.87 dd AberFitc 24.87 +1.09 dd AccelrDiag 22.50 +.25 dd Accuray 4.60 -.05 dd ActiniumP .39 +.03 ActivsBliz 65.48 +.39 ... Adient n 61.11 +1.92 AdobeSy 215.93 +3.65 AdvEnId 62.26 +1.72 ... AMD 9.55 +.02 Aecom 35.58 +.76 AeroViron 45.89 +.66 Aetna 168.76 +.65 dd AeviGeno 1.86 -.04 Agilent 65.42 +.99 Aircastle 20.12 +.45 dd AkersBios .65 -.20 AlaskaAir 60.11 +2.36 dd AlaskCom 1.67 -.09 Albemarle 90.42 +1.46 Alcoa Cp 45.35 +1.01 Alexion lf 107.48 -1.16 Alibaba 174.67 -2.94 dd Alkermes 43.68 -1.55 dd AllegTch 23.68 +.31 Allergan 164.74 +2.47 Allete 71.32 +.42 AllnceRes 17.30 +.20 AlliBern 26.30 +.20 AlliantEg s 40.82 +.03 AllisonTrn 38.65 +.27 dd AllscriptH 11.92 -.14 Allstate 95.12 +1.42 AllyFincl 26.73 +.31 dd AlnylamP 99.41 -1.77 Alphabet C1013.41 +6.94 Alphabet A1018.68 +6.05 q AlpTotDiv 8.86 +.03 q AlpAlerMLP 9.37 +.07 cc Altaba 70.53 -1.07 dd Altice n 18.50 +.21 Altria 62.66 +2.15 cc Amazon 1392.05+20.06 Ambarella 47.00 +.06 Ambev 7.18 +.07 Ameren 57.14 +.45 AFMulti 6.20 +.03 AMovilL 19.26 +.54 AmAirlines 51.47 +1.69 AEagleOut 20.36 +.61 AEP 68.45 +.17 AmExp 92.74 +1.74 dd AmIntlGrp 53.73 +.61 AmOutBr 10.85 +.12 AmStsWtr 52.01 +.50 AmTower 141.42 -2.41 AmWtrWks 81.16 -.04 Amerigas 40.09 -.07 Ameriprise 144.70 +2.03 AmeriBrgn 83.93 +1.26 Ametek 75.63 +.97 Amgen 168.22 +2.17 ... AmicusTh 13.15 -1.01 Amphenol 84.80 +.75 Anadarko 59.20 +1.03 AnalogDev 89.52 +.77 Andeavor 102.72 +2.22 ABInBe v 108.78 +.99 Annaly 10.38 +.03 AnteroRes 19.59 +.30 Anthem 227.51 +7.38 Anworth 4.85 +.04 Apache 38.00 +.10 ... ApolloInv 5.28 -.01 Apple Inc 168.39 +1.71 ApldMatl 53.98 +1.09 ApldOptoel 24.00 -.02 AquaAm 33.63 +.24 15 ArcBest 33.10 +1.75 ArcelorM rs 31.60 +.25 ArchDan 43.12 +.85 dd Arconic 22.35 +.27 AresCap 15.91 -.03 AresMgmt 21.70 +.50 ... ArgosThr rs .75 -.15 AristaNetw 253.51 ... dd ArrayBio 15.39 +.13 ArrowEl 74.58 +1.07 dd AscenaRtl 2.14 +.11 Ashland 68.72 +.33 AstraZen s 35.22 +.53 AtHomGr n 31.56 +.63 ATMOS 83.99 +1.14 AutoData 114.04 +.74 dd AVEO Ph h 2.61 -.23 AveryD 104.56 +.69 AvisBudg 48.24 +1.95 Avista 51.25 +.34 Avon 2.80 +.10 ... AytuBioSc n .54 -.06 B&G Foods 23.60 +.55 B2gold g 2.74 -.03 BB&T Cp 51.94 +1.01 ... BCE g 42.49 -.10 dd BGC Ptrs 13.16 +.15 ... BHP BillLt 44.14 +.46 ... BHPBil plc 39.37 +.27 BP PLC 40.71 +.80 BP Pru 24.60 ... Baidu 220.02 -.04 ... BakHuGE n 28.92 +1.15 Balchem 81.32 +.62 BallCorp s 39.66 +.77 dd BallardPw 3.36 +.03 ... BcBilVArg 7.80 +.01 ... BcoBrad s 10.71 +.02 ... BcoSantSA 6.46 +.03 BkofAm 29.59 +.28 ... BkMont g 75.12 +.28 BkNYMel 50.99 +.84 BkNova g 60.52 +.26 ... Barclay 11.85 +.17 q B iPVxST rs 49.59 -2.25 dd Barn esNob 5.00 +.10 BarrickG 12.50 -.12 dd BasicEnS .45 ... Baxter s 64.02 +.59 BeazerHm 15.59 +.46 BectDck 216.82 +3.52 BedBath 20.60 +.36 Bemis 44.20 +.75 BerkH B 197.96 +2.96 BestBuy 70.34 +1.42 BigLots 43.28 +.16P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,640 2,760 S&P 500Close: 2,614.45 Change: 32.57 (1.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 6,941.28 Change: 71.16 (1.0%) 10 DAYSAdvanced 2155 Declined 742 New Highs 14 New Lows 82 Vol. (in mil.) 3,373 Pvs. Volume 3,572 2,297 2,370 1850 978 30 93 NYSE NASDDOW 24044.35 23664.33 24033.36 +389.17 +1.65% s t t -2.77% DOW Trans. 10410.34 10229.65 10394.25 +203.68 +2.00% s t t -2.05% DOW Util. 692.12 683.75 689.01 +2.03 +0.30% t s t -4.75% NYSE Comp. 12380.25 12220.21 12367.07 +150.36 +1.23% s t t -3.45% NASDAQ 6963.71 6835.23 6941.28 +71.16 +1.04% t t t +0.55% S&P 500 2619.14 2575.49 2614.45 +32.57 +1.26% s t t -2.21% S&P 400 1866.12 1838.05 1860.37 +25.06 +1.37% s t t -2.12% Russell 2000 1514.56 1493.87 1512.15 +19.62 +1.31% t t t -1.52% Toronto TSX 15228.04 15104.21 15180.76 -32.69 -0.21% t t t -6.34%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 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 1.72 +0.02 .78 6-month T-bill 1.87 1.91 -0.04 .92 52-wk T-bill 2.07 2.08 -0.01 1.01 2-year T-note 2.28 2.25 +0.03 1.23 5-year T-note 2.60 2.55 +0.05 1.88 7-year T-note 2.73 2.67 +0.06 2.16 10-year T-note 2.78 2.73 +0.05 2.33 30-year T-bond 3.01 2.96 +0.05 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.83 1.83 ... 1.64 Barclays USAggregate 3.11 3.12 -0.01 2.61 Barclays US Corp 3.76 3.76 ... 3.33 Barclays US High Yield 6.20 6.19 +0.01 5.84 Moodys AAA Corp Idx 3.78 3.77 +0.01 3.94 10-Yr. TIPS .65 0.63 +0.02 .36Commodities U.S. crude oil prices rose almost 1 percent while natural gas prices rose 0.5 percent. Gold fell nearly 1 percent and silver lost 1.7 percent.Crude Oil (bbl) 63.51 63.01 +0.79 +5.1 Ethanol (gal) 1.41 1.41 -0.35 +5.7 Heating Oil (gal) 2.00 1.98 +0.75 -3.9 Natural Gas (mm btu) 2.70 2.68 +0.52 -8.7 Unleaded Gas (gal) 1.97 1.97 +0.41 +9.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1332.80 1342.10 -0.69 +2.0 Silver (oz) 16.35 16.63 -1.68 -4.2 Platinum (oz) 925.30 930.70 -0.58 -1.0 Copper (lb) 3.06 3.04 +0.58 -6.8 Palladium (oz) 928.80 928.50 +0.03 -13.5 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.12 1.12 -0.38 -9.0 Coffee (lb) 1.19 1.19 +0.13 -6.0 Corn (bu) 3.89 3.87 +0.32 +10.8 Cotton (lb) 0.82 0.81 +1.30 +4.3 Lumber (1,000 bd ft) 516.40 512.70 +0.72 +15.3 Orange Juice (lb) 1.38 1.39 -0.61 +1.7 Soybeans (bu) 10.38 10.36 +0.24 +9.1 Wheat (bu) 4.58 4.46 +2.52 +7.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4056 +.0013 +.09% 1.2473 Canadian Dollar 1.2801 -.0136 -1.06% 1.3388 USD per Euro 1.2267 -.0033 -.27% 1.0665 Japanese Yen 106.61 +.76 +.71% 110.96 Mexican Peso 18.2232 -.0918 -.50% 18.7229 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5372 -.0012 -.42% 3.6347 Norwegian Krone 7.8545 +.0005 +.39% 8.5945 South African Rand 11.8106 +.0005 +.59% 13.7374 Swedish Krona 8. 4034 -.0001 -.08% 8.9651 Swiss Franc .9591 -.0049 -.47% 1.0020 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3021 -.0045 -.35% 1.3154 Chinese Yuan 6.2891 +.0126 +.20% 6.8918 Hong Kong Dollar 7.8490 +.0006 +.01% 7.7713 Indian Rupee 64.956 -.212 -.33% 64.915 Singapore Dollar 1.3118 -.0008 -.06% 1.3966 South Korean Won 1055.63 -8.77 -.83% 1117.98 Taiwan Dollar 29.15 -.00 -.00% 30.34 ASIA/PACIFICForeign Exchange The dollar rose against the euro and Japanese yen but fell against the British pound. The dollar fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SenHous 15.67 +.31 dd SevStars h 3.01 +.41 Sherwin 393.02+11.14 ShipFin 14.40 +.25 ... SibanyeG 3.93 -.15 SignetJwlrs 35.46 -.62 SimonProp 154.23 +1.15 SiriusXM 6.16 +.05 SkywksSol 97.63 +1.10 Smucker 121.72 +1.95 ... SnapInc A n 14.08 -.38 SnapOn 148.01 +2.48 SodaStrm 91.62 +.73 SolarCap 20.29 +.09 SonocoP 48.14 +.86 ... SonyCp 48.84 +.85 39 SorrentoTh 5.10 +.35 q SourcC 39.60 +.40 SoJer Ind s 28.40 +.59 SouthnCo 44.17 -.04 SwstAirl 55.97 +1.63 SwstnEngy 4.22 +.12 SpiritRltC 7.86 +.05 ... Spotify n 149.01 ... Sprint 4.96 +.11 ... Square n 47.58 -.10 q SP Matls 56.49 +.79 q SP HlthC 80.76 +1.21 q SP CnSt 52.02 +.68 q SP Consum 99.68 +1.25 q SP Engy 67.47 +1.41 q SPDR Fncl 27.33 +.37 q SP Inds 73.77 +1.01 q SP Tech 64.49 +.63 q SpdrRESel 30.81 +.11 q SP Util 50.31 +.17 StanBlkDk 151.79 +1.52 S tarGas 9.50 +.04 Starbucks s 58.00 +1.76 StateStr 99.33 +2.11 StlDynam 44.06 +1.22 Stryker 159.09 +2.84 SubPpne 22.12 -.20 cc SunCmts 90.80 +.28 SunHydrl 52.27 +.85 ... Suncor g 34.41 +.63 Sunrun n 9.16 +.08 SunTrst 67.19 +1.11 dd SupEnrgy 8.11 +.06 ... Switch n 13.37 -2.48 Symantec 25.68 +.48 Synchrony 33.43 +.77 dd SynrgyPh 1.82 +.04 SynovusFn 49.99 +1.15 Sysco 59.44 +1.08 T-MobileUS 59.5 9 -.03 cc TAL Educ s 34.97 -.57 TC PpLn 33.58 -.64 TD Ameritr 58.35 +.74 TJX 82.33 +1.77 TaiwSemi 43.48 +.98 Tapestry 51.81 +.33 Target 69.53 +.55 Taubmn 57.70 +1.32 Technip 29.29 +.48 ... Teladoc n 40.00 +1.50 Tenneco 54.62 +1.54 Teradata 39.58 +.43 TerraNitro 83.96 ... dd Tesla Inc 267.53+15.05 TevaPhrm 16.95 +.18 TexInst 102.18 +1.53 TexRdhse 58.55 +1.31 dd Textainer 16.60 +.15 Tex tron 58.18 +.53 ThermoFis 206.68 +3.54 3D Sys 11.26 +.12 3M Co 216.33 +3.71 Tiffany 94.20 -.67 TimeWarn 95.11 +.31 Timken 44.50 +.60 Torchmark 83.58 +1.38 ... TorDBk gs 56.10 -.14 ... Total SA 58.10 +1.29 ... Toyota 128.35 +1.76 dd Transocn 9.81 +.18 Travelers 136.99 +2.15 q TriContl 25.96 +.22 ... TriCntl pf 51.08 -.50 TriNetGrp 45.60 +.58 Trinity 32.19 +.51 TrueBlue 26.70 +.75 TrstNY 8 .50 +.10 dd Tuppwre 47.01 +.09 21stCFoxA 36.14 +.01 21stCFoxB 35.59 -.09 dd Twitter 27.54 -.50 dd 2U 80.06 -3.72 Tyson 69.93 +1.29 UDR 35.69 +.51 UGI Corp 44.39 +.44 US FdsHl n 33.13 +1.11 UltraClean 18.51 +.35 ... UltPetro n 3.93 +.06 UndrArm s 16.82 +.72 ... UnAr C wi 14.73 +.74 UniFirst 157.50 +2.60 ... UnilevNV 56.23 +.56 UnionPac 134.38 +1.28 Unit 18.32 +.10 UtdContl 69.19 +2.42 UPS B 105.54 +1.70 UtdRentals 169.50 +2.90 US Bancrp 50.27 +.59 q US OilFd 12.81 +.07 USSteel 35.00 +.78 UtdTech 124.91 +1.43 UtdhlthGp 224.58 +7.38 UnitGrp 15.88 +.04 UnvslCp 49.25 +1.20 UnumGrp 47.17 +.49 dd UraniumEn 1.32 +.04 UrbanOut 36.92 +.01 V-W-X-Y-Z ... VEON 2.68 +.05 VF Corp 74.27 +1.15 ... Vale SA 12.78 -.13 ValeantPh 15.67 +.60 ValeroE 92.70 +1.14 VlyNBcp 12.31 +.05 q VanEGold 21.91 -.32 q VnEkRus 22.62 +.14 q VnEkSemi 102.31 +1.85 q VEckOilSvc 23.79 +.49 q VanE JrGld 32.00 -.48 q VangSTBd 78.28 -.08 q VangTotBd 79.63 -.09 q VangTSM 134.28 +1.65 q VangSP500239.48 +3.00 q VangREIT 75.08 +.63 q VangDivAp 100.09 +1.33 q VangAllW 53.98 +.45 q Vang Emg 46.74 +.4 5 q VangEur 57.79 +.41 q VanSTCpB 78.27 +.04 q VanIntCpB 84.35 -.21 q VangFTSE 43.93 +.34 Vectren 64.06 +.83 Ventas 49.56 +.17 Vereit 6.93 +.10 VeriFone 15.80 +.66 Verisign 117.15 +1.41 VerizonCm 47.50 +.34 ViacomB 29.42 -1.13 ViadCorp 53.00 +.85 Viavi 9.49 -.10 Vipshop 16.08 -.06 Visa s 119.20 +.81 dd VishayInt 18.60 +.55 dd VistaOutd n 16.94 +.77 ... VistraEn n 20.78 +.43 VMware 119 .87 -.6 1 ... Vodafone 27.68 +.26 VulcanM 112.71 +.47 WD 40 130.70 +2.55 WEC Engy 62.55 +.26 WP Carey 62.26 +1.06 dd WPX Engy 13.66 +.06 WalMart 86.80 +1.25 WalgBoots 63.17 +.07 WashPrGp 6.71 +.13 WREIT 27.13 +.27 WsteMInc 84.92 +1.34 Waters 198.81 +2.83 dd Wayfair 65.79 +3.13 dd WeathfIntl 2.16 ... WebsterFn 55.17 +.81 WtWatch 62.10 -1.81 WeinRlt 28.25 +.33 WellsFargo 52.08 +.73 Welltower 53.75 -.22 Wendys Co 17.13 +.22 WestarEn 52.26 +.47 q WAstInfSc 11.54 -.01 WDigital 91.21 +1.22 WstnUnion 18.69 -.24 dd Westmrld .24 -.17 ... WestpacBk 22.01 +.21 WestRck 63.17 +1.22 Weyerhsr 34.68 +.07 Whrlpl 151.23 +.77 WmsCos 24.45 -.08 WillmsPtrs 33.83 -.27 q WT MCD s 33.85 +.45 Woodward 71.78 +2.15 WldW Ent 35.50 +.56 Worthgtn 40.54 +.74 Wynn 180.30 -.70 dd XL Grp 55.49 +.39 XcelEngy 45.20 +.25 Xerox rs 27.92 -.14 Xilinx 69.70 +.66 dd YRC Wwde 8.56 -.04 dd Yamana g 2.77 -.07 cc Yandex 39.07 -.07 YorkWater 30.80 +.85 YumBrnds 84.11 +.37 ... Yum China 39.56 -.07 ... ZTO Exp n 14.88 +.17 Zagg 11.75 +.10 cc ZayoGrp 35.04 +.23 dd Zendesk 45.87 -.13 ZimmerBio 107.14 +.74 ZionsBcp 51.94 +.57 Zoetis 82.87 +1.66 Zynga 3.45 -.10 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 24,033.36 +389.17 NASDAQ 6,941.28 +71.16 S&P 500 2,614.45 +32.57 10-YR T-NOTE 2.78% +.05 30-YR T-BOND 3.01% +.05 CRUDE OIL $63.51 +.50 GOLD $1,332.80 -9.30 EURO $1.2267 -.0033p p p p p p p p p p p p 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.

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, April 4, 2018 APR. 4PRIME 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 Trip to Florida. Alex, Inc. Handmade costume. Modern Family An old lover. (N)Housewife A deceased friend. Designated Survivor: Fallout A dirty bomb is on U.S. soil.(TVPG) (N)ABC7 News at 11pm (N)Jimmy Kimmel Live John Cena. 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 Trip to Florida. Alex, Inc. Handmade costume. Modern Family An old lover. (N)Housewife A deceased friend. Designated Survivor: Fallout A dirty bomb is on U.S. soil.(TVPG) (N)ABC7 News at 11:00pm(N)Jimmy Kimmel Live John Cena. CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) Survivor: Gotta Risk It For the Biscuit Purge curse. (N) NCIS: Keep Your Friends Close Body of missing Navy commander. (R)Criminal Minds: Ex Parte Team takes command of hostage situation. WINK News at 11pm (N) Late Show Sam Rockwell.(R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Survivor: Gotta Risk It For the Biscuit Purge curse. (N) NCIS: Keep Your Friends Close Body of missing Navy commander. (R)Criminal Minds: Ex Parte Team takes command of hostage situation. 10 News Nightside (N)Late Show Sam Rockwell.(R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) The Blacklist: Anna-Gracia Duerte A murder transpires.(TV14) (N) Law & Order: Special Victims Unit: Complicated. (R)Chicago P.D.: Snitch Drug-related homicide investigation. (TV14) (R)NBC2 News at 11pm (N) Tonight Show Mike Myers. (N) 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 Blacklist: Anna-Gracia Duerte A murder transpires.(TV14) (N) Law & Order: Special Victims Unit: Complicated. (R)Chicago P.D.: Snitch Drug-related homicide investigation. (TV14) (R)NewsChannel 8 at 11:00 (N)Tonight Show Mike Myers. (N) 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: Without Apology Eddie decides to rebrand Empire.(TV14) (N)Star: Take It to Church Take 3 is left in a difficult position. (TV14) (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 Kristen Bell. (TVPG) (N)TMZ (TVPG) (N)Empire: Without Apology Eddie decides to rebrand Empire.(TV14) (N)Star: Take It to Church Take 3 is left in a difficult position. (TV14) (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: Sex, Lies and Butterflies Abilities and migration of butterflies. Black America Since MLK: And Still I Rise: Keep Your Head Up; Touch the Sky How race relations have changed. (TVPG) (R) Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Nature: Sex, Lies and Butterflies Abilities and migration of butterflies. Black America Since MLK: And Still I Rise: Keep Your Head Up; Touch the Sky How race relations have changed. (TVPG) (R) Nature: Sex, Lies and Butterflies Abilities and migration of butterflies. CW E F 46---6216-Goldbergs Creating a divide. WINK News at 6:30pm (N) Bang Disproved discovery. Bang Penny worries. (TV14)Riverdale: Chapter Twenty-Six: The Tell-Tale Heart Tensions rise. (R)Life Sentence: Wes Side Story Aiden mulls over telling the truth. (N)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Changing habits. CW E F 44999---4Mike & Molly Untimely call. Mike Victorias new beau. 2 Broke Girls Credit card woes. 2 Broke Girls Max rides a bike. Riverdale: Chapter Twenty-Six: The Tell-Tale Heart Tensions rise. (R)Life Sentence: Wes Side Story Aiden mulls over telling the truth. (N)Two & Half Men: Tights Good Men Alans revenge. (TV14)Friends Ross witnesses kiss. Friends Ross accepts couple. 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: The Root of All Evil Jonesboro, Ark. father is found dead. Dateline: While He Was Sleeping Car dealers death.(TV14) Seinfeld The Kramer painting. Seinfeld Busboy ruined.(TVPG) IND E F 32121212-38-12Modern Family Spring dance. Modern Family Manly wisdom. Bang Disproved discovery. Bang Penny worries. (TV14)Anger Angry Charlie. (TV14)Anger Management Laceys ex. Last Man Stand.: Thanksgiving Last Man Standing Kyles hat. Mom Christys job offer. (TV14)Mom Settling affairs. (TV14)Family Guy Papparazzo.(TV14)Family Guy Meg kisses Neil. ION E F 662221326-17Law & Order: Boy Gone Astray Suitcase incriminates victim.(TV14)Law & Order: Doped Nasal spray yields primary suspect.(TV14) Law & Order: For the Defense Case puts Rubirosa in crossfire. (TV14)Law & Order: Shotgun Shop mugging appears to be inside job. (TV14)Law & Order: Fed Campaign volunteers past catches up.(TV14) Law & Order: Blackmail Journalists death reveals blackmail. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Super RichSuper Rich Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN18181818371210950th Anniversary (N) (:15) MLK 50th (N) Luther King Jr. 50th Anniversary Commemoration (R) Politics & Public Policy Today (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 (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:19) Bedtime Stories (08) aac Tales begin to magically come true.(:01) Ghostbusters (16, Comedy) aa Melissa McCarthy. Paranormal researcher, physicist, engineer and New Yorker battle spirits in NYC. (PG-13)Big Mommas House (00, Comedy) ac An FBI agent goes to extremes to catch a dangerous bank robber.(:41) Beverly Hills Cop II (87) Detroit cop Axel Foley returns to the West coast to help police catch crooks. (R) HBO302302302302302302400(5:40) Waitress (07) aaa A baking waitress learns she is pregnant and attains a brand new life and love. VICE News Tonight (TV14) (N)Girls Trip (17, Comedy) aaa Regina Hall, Jada Pinkett Smith. Four lifelong friends visit New Orleans for a raunchy, party-filled weekend. (R) Barry: Chapter Two: Use It (R)Silicon Valley: Reorientation(R) (:05) King in the Wilderness (18) Final years of Martin Luther King. HBO2303303303303303303402The Zen Diaries of Garry Shandling: Part 2 A comedy series. (TVMA)Last Week John Oliver(TVMA)Silicon Valley: Reorientation Barry: Chapter Two: Use It(:45) How to Train Your Dragon (10, Fantasy) aaac Jay Baruchel. A young Viking boy befriends a dragon and tries to protect the creature. (PG) (:25) La La Land (16, Musical) Aspiring actress and jazz musicians love affair is threatened by success. HBO3304304304304304304404(5:20) Collateral Beauty (16) aac Man discovers meaning and beauty. Split A man with dissociative identity disorder is compelled by one of his personalities to kidnap and hold three teenage girls against their will. Going in Style (17, Comedy) aaa After losing their pensions, three retired lifelong friends decide to rob bank.(:45) Runaway Jury (03) aaa Courtroom politics heat up when a lawsuit is filed against a gun manufacturer. MAX320320320320320320420Strike Back Arms dealer.(R) (:40) Strike Back Jane enlists a white nationalist gang. (TVMA) (R) Strike Back Held hostage.(R) (:20) Strike Back Section 20 races to stop Dr. Markov.(TVMA) (R) (:10) Strike Back Lowry recruits a young jihadist. (TVMA) (R) Strike Back Ex-CIA contractor.(:50) Strike Back Mac & Wyatt close in on a black site.Ž(TVMA) (R)Strike Back Rush delivery.(R) MAX2321321321321321321422(4:10) The Dark Knight (08)(:45) U.S. Marshals (98) A U.S. marshal begins a manhunt in the aftermath of a plane crash, but learns the escaped convict might actually be innocent of the crime he is accused of. Sherlock Holmes (09, Action) aaac Robert Downey Jr., Jude Law. Sherlock Holmes investigates a mystery involving a dead occult leader. (PG-13) (:10) Kiss Kiss, Bang Bang (05) Thief helps investigate a murder case. SHO340340340340340340365(5:05) Wolves (17, Drama) aa Father threatens players career. (R) Billions: The Wrong Maria Gonzalez Chuck cashes favor.(TVMA) (R)Kill Bill: Vol. 1 (03) An assassin awakens from a coma and seeks revenge against her former colleagues. (R)Kill Bill: Vol. 2 (04) An ex-assassin continues her revenge spree against those who betrayed her and discovers an unpleasant surprise when she confronts her former boss and lover. TMC350350350350350350385Zero Days (16, Documentary) David Sanger, Emad Kiyaei. The story of the cyberwarfare virus Stuxnet was used against Iran. (PG-13) U-571 (00, Action) Matthew McConaughey, Bill Paxton. During World War II, an American submarine crew hijacks a damaged German U-boat. The Pirates of Somalia (17, Drama) aaa Evan Peters, Barkhad Abdi. An ambitious young journalist infiltrates the notorious Somalian pirates. (R) 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 Singer and actor Jared Leto; author Kristin Cavallari; author Claire Shipman. (N) 7:00 a.m. NBC Today ChampionsŽ creator Mindy Kaling; Today FoodŽ; A Few of My Favorite Things.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A woman shares new details in the case of a missing teenage girl. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Edie Falco of Outside InŽ; rapper-actor Ice-T. (N) 9:00 a.m. FOX Jerry Springer A man wants to marry his girlfriend, but he had sex with her best friend. (N) 9:00 a.m. NBC Megyn Kelly TODAY Real Housewives of New YorkŽ stars Bethenny Frankel and LuAnn de Lesseps. (N) 10:00 a.m. CW Rachael Ray Chrissy Metz; Jonathan Van Ness; Michael Symon; pizza-inspired burgers. (N) 10:00 a.m. FOX Maury A doubts being a childs father; a guy denies being a farther. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Actor Scott Wolf; Guys Tell AllŽ; Today FoodŽ with Elizabeth Heiskell. (N) 11:00 a.m. FOX The Steve Wilkos Show A womans boyfriend is claimed to have molested her daughter. (N) 11:00 a.m. MYN The Doctors Vivica A. Fox; Camila Alves McConaughey; Dr. Kristi Funk. (N) 1:00 p.m. ABC The Chew Clinton cooks with True RootsŽ cookbook author Kristin Cavallari. (N) 2:00 p.m. CBS The Talk Minnie Driver on Spinning ManŽ “lm; Zoey Deutch on FlowerŽ “lm. (N) 2:00 p.m. IND Jerry Springer A man wants to marry his girlfriend, but he had sex with her best friend. (N) 3:00 p.m. ABC Rachael Ray Chrissy Metz; Jonathan Van Ness; Michael Symon; pizza-inspired burgers. (N) 3:00 p.m. CW The Wendy Williams Show Hair stylist Chris Appleton discusses celebrity hair trends. (N) 3:00 p.m. NBC The Dr. Oz Show Woman held kids captive with help of husband may have been living double life. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATENews from across the USA ALABAMAPrattville: A prosecutor is asking for more time for a grand jury probing the disappearance and death of an 11-year-old girl in 2001. ALASKAJuneau: State shery ocials rejected a proposal for a salmon hatchery on Baranof Island.ARIZONAPhoenix: Authorities say a small plane was damaged in a hard landing at Deer Valley Airport. ARKANSASLittle Rock: A judge has authorized six farmers who challenged a ban on dicamba to spray the herbicide this summer. CALIFORNIAPasadena: The city will pay $1.5 million to the family of a knife-wielding man who died after being stunned with a police Taser.COLORADOBoulder: Crestone Peak Resources, an oil developer, has moved future drilling sites away from homes and ood zones.CONNECTICUTMilford: Ocials are investigating a weekend house re that injured two reghters. DELAWAREDewey Beach: Ocials discovered that numerous military surplus items obtained by the town were sold without nancial oversight. DISTRICT OF COLUMBIA:Authorities say a group of mostly teenage travelers staying at a D.C. hotel were examined at hospitals after about a dozen of them showed gastrointestinal symptoms.FLORIDASarasota: Because of stirring alligator activity, homeowners are being warned to look before diving in their swimming pools. GEORGIAMableton: Discovery Park and Johnston River Line Park are the names being discussed for a new park that has Civil War earthworks. HAWAIIHonolulu: A land owner has evicted Kalaupapa Rare Adventures, an operator of mule rides.IDAHOBoise: A federal report says Idaho led the country last year in worker earnings growth, rising 5.3%.ILLINOISDecatur: A Macon County program lets oenders given community service donate food instead. INDIANABilltown: A garage re that sparked explosions and a smoke plume visible for miles is being investigated.IOWADes Moines: Authorities say rural Iowa communities are struggling with a housing shortage. KANSASHutchinson: The state Senate unanimously passed a bill to use sales taxes collected at the State Fair for fair improvements.KENTUCKYLouisville: The citys I Am AliŽ festival will kick o June 1 to celebrate the life and legacy of Muhammad Ali. LOUISIANACullen: State Police say an 11-year-old boy driving alone at nightdied when his speeding pickup truck slammed into a tree. MAINELewiston: A power company has given the city a system of canals built mostly by Irish immigrants. MARYLANDBaltimore: First-year residents in Johns Hopkins Osler Medical Training Program will no longer wear the short white coats that distinguished them from other residents.MASSACHUSETTSAttleboro: The Attleboro Arts Museum is commemorating the fth anniversary of the Boston Marathon bombings with an exhibit featuring 200 running shoes left near the nish line. MICHIGANGrand Rapids: Federal funding is expected to help pay for a proposed Grand River barrier aimed at controlling sea lamprey access. MINNESOTAWinona: A man is accused of leading police on a chase in a stolen semi.MISSISSIPPIJackson: State farmers will plant 8% less cotton this year, even though prices are higher. MISSOURIJeerson City: State lawmakers passed a bill to limit how much insurance companies have to pay after accidents.MONTANABillings: The Fort Peck tribal law enforcement agency was penalized for failing to repay $1.6 million in police money used for other purposes. NEBRASKADavid City: Court records say a man charged with abuse sold his ailing wifespainkillers.NEVADALas Vegas: Authorities say a downtown house re may have been started by squatters. NEW HAMPSHIREDurham: The great-grandson of L.L. Bean will deliver the University of New Hampshires commencement address May 19. NEW JERSEYColts Neck: Ocials rescued a deer that got its head stuck in a glass bowl. NEW MEXICOAlbuquerque: Awildlife ocial says the lower Red River still has healthy sh populations after the reintroduction of otters.NEW YORKIthica: Cornell University received a record 51,000-plus applications and oered admission to 5,288 applicants. NORTH CAROLINAWilmington: UNC-Wilmington will establish a dual degree program this fall with Chongqing University of Arts and Sciences in China. NORTH DAKOTAFargo: Spring calving is ahead of the long-term average, at 39% complete.OHIOColumbus: CDC representatives are in Stark County this week to join local health ocials in studying a recent spate of youth suicides. OKLAHOMAChandler: Authorities say a man accused of stealing Purple Heart medals and other items worth $250,000 was captured.OREGONPortland: A federal appeals court has upheld an order to spill more water over Columbia and Snake river dams to help protect migrating salmon and steelhead. PENNSYLVANIAEast Stroudsburg: Authorities say two suspects char g ed in the fatal shootin g of a pizza deliveryman at East Stroudsburg University now face charges in two other campus crimes. RHODE ISLANDSouth Kingstown: Police are searching for vandals who stole a Fagan Park memorial plaque. SOUTH CAROLINARock Hill: Authorities say a recently released prisoner is charged with selling the same car to two dierent people.SOUTH DAKOTASioux Falls: A federal appeals panel has ordered a lower court to determine whether the state prison systems policy barring pornography is constitutional. TENNESSEEMemphis: Police say a convenience store clerk is charged with murder in the fatal shooting of a suspected shoplifter.TEXASDallas: Authorities say a suspicious envelope found at First Baptist church in Dallas was cleared after a brief investigation Sunday. UTAHSalt Lake City: A man was sentenced to one to 15 years in prison for stealing a bronze statue of Mormon church leaders.VERMONTWaterbury: Ocials say a weekend blaze destroyed several Wallace Family Farm structures. VIRGINIARichmond: The Library of Virginia is years behind in cataloging documents from past governors administrations. WASHINGTONSpokane: A study of the nations least tracked roads says its Highway 127 between Dusty and Dodge in Washington state.WEST VIRGINIACharleston: Rep. Evan Jenkins is urging Amtrak to reverse a decision to end charter and special service trains that draw tourists to West Virginia. WISCONSINEau Claire: Two nursing homes are closing because of low Medicaid rates.WYOMINGLaramie: The University of Wyoming will oer a new degree in outdoor recreation and tourism management starting this fall. From sta and wire re p orts

PAGE 31

The Sun /Wednesday, April 4, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Is there anything that I could take for an enlarged prostate that would allow me to donate blood? I have been trying saw palmetto and pygeum. Thank you. „ M.J.C. ANSWER: One class of medicines used to treat an enlarged prostate is called the 5-alpha reductase inhibitors. These work by blocking a type of testosterone called dihydrotestosterone, a substance that promotes both enlargement of the prostate and hair loss. These medicines, nasteride (Proscar) and dutasteride (Avodart), are used to treat male pattern baldness and benign (not cancerous) enlargement of the prostate. Saw palmetto works the same way, although it is not nearly as potent as the prescription medications. Pygeum is thought to work primarily as an anti-inammatory, but it also may block dihydrotestosterone. Because dihydrotestosterone is necessary for normal development of boys while in the uterus, these medications are likely to cause birth defects in boys, even at very low doses, so blood banks don't want to take the chance that your blood might be given to a pregnant woman. I'm specically referring to the prescription medications. Men treating their prostate problems with alpha blockers, such as tamsulosin (Flomax), can safely donate blood. There are several other drugs that cannot be taken by people giving blood. A list, courtesy of the Mayo Clinic, with the reasons for why they cannot be used by blood donors and the length of time they need to be stopped prior to donation, can be found at https:// tinyurl.com/blood-drug. READERS: The booklet on the prostate gland discusses enlargement and cancer. Readers can obtain a copy by writing: Dr. Roach Book No. 1001 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 DR. ROACH: Let's say I get 10 blood samples taken at the same time for cholesterol, or one sample split into 10. I am curious how much variability in results would come from the test procedure itself, since the cholesterol level in my blood samples is (theoretically) identical. „ P.P. ANSWER: "Reliability" is the engineering term for the ability of a test to give the same result for the same sample. The reliability of a modern commercial laboratory analyzer is very, very good, on the order of 1 percent. So, the 10 blood samples all should be close. However, in a given person, the results can vary much more than 1 percent, even over a short period of time. I found studies showing that the (fasting) blood cholesterol results could change by 8 percent over one week, and 20 percent over four weeks. When laboratory results vary from one test to another, the vast majority of the dierence is likely to be due to changes in the person, not the laboratory, at least for common blood tests. A 1 percent error from test to test is good for cholesterol, but there are tests where a 1 percent error can mean a big dierence in a person's treatment. In the case of bone density scanning, the test reliability error is high enough that sometimes, we have to evaluate a trend using several points of measurement, since 1 percent is an enormous dierence in bones. Because of variation of laboratory results, it is wise to recheck results before acting upon them.DEAR ABBY: My wife of 20 years has been electronically unfaithful. There have been covert telephone calls and late-night text messages to a boyfriend from long ago. He's divorced and found her on Facebook, telling her he needed "advice on dating." She admits to the phone calls and messages and nothing more. They haven't met „ just these covert exchanges, which are frequent and sometimes lengthy, over the course of several months. We know our marriage is damaged, and we will work on that. She says she knows she was wrong to let it go on as long as it did, and further communication will stop. Should it include unfriending him on Facebook? „ Covert Exchanges In The South DEAR COVERT: I hope you two will work out your disconnect with licensed professional help, because it will make the process faster. As to whether she should unfriend her old boyfriend on Facebook, the answer is "yes." DEAR ABBY: I tutor a 16-year-old boy. His family moved to our city ve months ago. They live in a crowded apartment with other relatives. One day, he told me a 20-year-old girl was obsessed with him, and he didn't like her that much. I told him it was unusual and said it was a good thing he had moved. A month later she showed up, uninvited, to visit him. I think she came here to get pregnant, which she did. Her family now expects him to move back to Oklahoma, quit school and work to support the family. His father is dead, the mother is clueless. How can I advise him? „ Caring Tutor In California DEAR TUTOR: The young man should not move ANYwhere without rst insisting that a paternity test be taken to be certain he is the father of the child she's expecting „ if she is, indeed, pregnant. Because of the dierence in their ages, she may be guilty of statutory rape, and he may be a victim. Dear Heloise: There are only three ingredients in a GOOD PIE CRUST: our, fat and water. Sometimes salt or sugar is added, but neither one is essential to a good crust. First, cut in butter or lard and mix with the our until it resembles coarse meal. Next, add just enough ice water so that you can form a ball when you squeeze it. Allow it to rest for about 45 minutes in the refrigerator. After resting, it's ready to be rolled out. Handle the dough as little as possible, and be sure to stick your rolling pin in the refrigerator while the dough is resting. „ Jane B., Missoula, Mont. Dear Heloise: Years ago, I used to make cookies from a box of cake mix. I don't know where I got the idea to substitute applesauce for the 1/2 cup of vegetable oil, but the cookies turned out great! They even had a slight taste of apple in them. „ Edith B., Lakewood, N.J.Drugs like pygeum and saw palmetto nix blood donation Marriage is threatened by wife's relationship with ex Keys to the ideal pie crustHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, April 4, 2018 ARIES (March 21-April 19). Try on the motto, Anything I can do, I can do better with friends,Ž and see how it ts. Todays luck will be delivered as you reach out, especially with regards to a scenario you might usually try and handle on your own. TAURUS (April 20-May 20). One of the great social paradoxes: Everyone hates people who are universally liked. Better to be acknowledged by one person whose opinion you value than by hundreds you dont even know. GEMINI (May 21-June 21). Someday, when youve an urgent request or some exciting news to share, youll discover that your reach is extensive and your network is mighty ne. Why? Because of the goodwill you build on days like today. CANCER (June 22-July 22). Does it seem that the more you learn, the less you know? Its because learning makes you aware of the vastness of available and unavailable knowledge. The smartest among us are comfortable with the unknown. LEO (July 23-Aug. 22). Romance is a kind of enchantment. That doesnt necessarily mean its unreal, but its a spell, and like most spells, it can make the impossible happen. It can also be broken. VIRGO (Aug. 23-Sept. 22). When you casually connect with people just because you feel like it, you build bridges that extend from your world to theirs „ bridges youll be able to cross more or less whenever you want to. LIBRA (Sept. 23-Oct. 23). No matter how genius the plan is, if you dont follow it, its worthless. So the plan doesnt have to be the bestŽ plan. It just has to be the stickiest one. The best plan is the one youll actually follow. SCORPIO (Oct. 24-Nov. 21). Your great days tend to follow a formula: your favorite people, an interesting turn of events and a stroke of luck. Todays eorts will help to set up a great day in your near future. SAGITTARIUS (Nov. 22-Dec. 21). Perhaps the best way to destroy your enemies is to make them your friends. If youre looking for it, youll nd that you agree on many things. Find the common ground. CAPRICORN (Dec. 22-Jan. 19). The way you do something impossible is with an equation. You do it in possible steps. Possibility multiplied by consistent eort over time equals impossible things done. AQUARIUS (Jan. 20-Feb. 18). Love isnt dened by a marriage certicate, the length of a relationship, or any single act. Similarly, learning isnt dened by a certicate, class hours logged or a test score. Learning is like love. It is as it does. PISCES (Feb. 19-March 20). In a weird way, you dont have to align yourself with like minds. Maybe they emit a kind of magnetic wave or something, because you seem to nd them wherever you go today, the alignment happens naturally. TODAYS BIRTHDAY (April 4). This solar return starts with a long-overdue solution. The missing part shows up; the strong area overtakes weakness; an imbalance of power is set right. Your new and improved routine will create a better lifestyle for you. A major purchase happens in August, and youll be building on this through the rest of 2018. Libra and Virgo adore you. Your lucky numbers are: 5, 20, 44, 31 and 19. 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, April 4, 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, April 4, 2018 NATION ALMANACToday is Wednesday, April 4 the 94th day of 2018. There are 271 days left in the year. Today in historyOn April 4, 1968 civil rights leader Martin Luther King Jr., 39, was shot and killed while standing on a balcony of the Lorraine Motel in Memphis, Tennessee; his slaying was followed by a wave of rioting (Washington, D.C., Baltimore and Chicago were among cities particularly hard hit). Suspected gunman James Earl Ray later pleaded guilty to assassinating King, then spent the rest of his life claiming hed been the victim of a setup. On this dateIn 1818 Congress decided the flag of the United States would consist of 13 red and white stripes and 20 stars, with a new star to be added for every new state of the Union. In 1841 President William Henry Harrison succumbed to pneumonia one month after his inaugural, becoming the first U.S. chief executive to die in office. In 1917 the U.S. Senate voted 82-6 in favor of declaring war against Germany (the House followed suit two days later by a vote of 373-50). In 1983 the space shuttle Challenger roared into orbit on its maiden voyage. (It was destroyed in the disaster of January 1986.) Todays birthdaysFormer Sen. Richard Lugar R-Ind., is 86. Recording executive Clive Davis is 86. Author Kitty Kelley is 76. Actor Craig T. Nelson is 74. Actor Walter Charles is 73. Actress Christine Lahti is 68. Country singer Steve Gatlin (The Gatlin Brothers) is 67. Writer-producer David E. Kelley is 62. Talk show host/comic Graham Norton is 55. Magician David Blaine is 45. Singer Kelly Price is 45. Actor Eric Andre is 35. Actress-singer Jamie Lynn Spears is 27. Bible verse Thy word is a lamp unto my feet, and a light unto my path.Ž „ Psalms 119:105. Living life without the benefit of the Word of God is like trying to see in the dark. Read the Bible and let God lead you. LOWER BURRELL, Pa. (AP) „ Attention all shoppers: wedding in aisle 13. A couple who met at a supermarket have tied the knot there with canned carrots and peas among their wedding guests. The Valley News Dispatch reported 69-year-old Larry Spiering and 61-year-old Becky Smith married Sunday at the Community Supermarket in Lower Burrell, where they met 10 years ago. Smith said she was working at the supermarket when Spiering walked up and gave her a piece of paper with his name and phone number on it. She said it was only fitting that they married in the aisle where they met. The couple said they picked April 1, which was Easter Sunday, because it was close to two other important dates: Spiering celebrates his birthday on April 2, Smith on April 3. The judge who performed the ceremony said it was his first wedding at a grocery store. Store owner George Thimons said he was glad to accommodate the couple. Smith said after the ceremony the wedding was just what they wanted, something nice and easy.ŽODD NEWS Couple who met in supermarket marry amid veggies in aisle 13OKLAHOMA CITY „ Hundreds of teachers walked out of classrooms and crammed into the Oklahoma Capitol for a second day on Tuesday, shouting Wheres our money?Ž to demand more aid for public schools, amid a rebellion of educators in Republican-led states across the country. Rowdy teachers booed lawmakers when the Oklahoma House adjourned. House of“cials initially called on state troopers to clear the gallery of protesting teachers but later backed off. Education advocates “lled the Capitol to capacity, and troopers limited access to the building. Leaders of the state largest teachers union, the Oklahoma Education Association, said the strike would continue a third day on Wednesday. School districts in Oklahoma City, Tulsa, Edmond, Norman and other communities across the state announced they would remain closed to honor the walkout. Were going to pack the Capitol,Ž union President Alicia Priest said. Oklahoma Gov. Mary Fallin signed legislation last week granting 15 to 18 percent higher salaries to teachers. But some educators „ who havent seen a pay increase in 10 years „ say that isnt good enough and walked out. Fallin warned Monday that the state budget is tight and there are other critical needs besides education. We must be responsible not to neglect other areas of need in the state, such as corrections and health and human services, as we continue to consider additional education funding measures,Ž the Republican said. But Priest said teachers reject the argument that there isnt enough money to provide additional funds for classrooms. They urged lawmakers to pass legislation that would repeal the capital gains tax exemption, a measure that would yield up to $100 million. Theres revenue out there,Ž Priest said. Democratic lawmaker Collin Walke said teachers should keep up the pressure. I think the Republican strategy is to wait the teachers out,Ž Walke said. Oklahoma ranks 47th among states and the District of Columbia in public school revenue per student while its average teacher salary of $45,276 ranked 49th before the latest raises, according to the most recent statistics from the National Education Association. The demonstrations were inspired by West Virginia, where teachers walked out for nine days earlier this year and won a 5 percent increase in pay. Teachers in Arizona are now considering a strike over their demands for a 20 percent salary increase. In Frankfort, Kentucky, the Legislature was not in session after teachers and other school employees held a massive rally at the Capitol Monday, chanting Stop the war on public education.Ž The Kentucky teachers are mad because Republican lawmakers passed a pension overhaul last week that cuts bene“ts for new teachers. Opponents objected that the pension changes were inserted into an unrelated bill without a chance for public input, and worry that the changes will discourage young people from joining the profession. Republican Gov. Matt Bevin has not yet signed the bill, but last week tweeted his support, saying public workers owe a deep debt of gratitudeŽ to lawmakers who voted to pass it.Oklahoma teachers demand more money in 2nd day of strikeBy SEAN MURPHY and TIM TALLEYASSOCIATED PRESS AP PHOTOTeachers picket around the Oklahoma State Capitol in Oklahoma City, on Monday as teachers rally against low school funding. SAN FRANCISCO „ Donald Trumps presidential campaign has boasted often that it made better use of Facebook Inc.s advertising tools than Hillary Clintons campaign did. An internal Facebook white paper, published days after the election, shows the companys data scientists agree. Both campaigns spent heavily on Facebook between June and November of 2016,Ž the author of the internal paper writes, citing revenue of $44 million for Trump and $28 million for Clinton in that period. But Trumps FB campaigns were more complex than Clintons and better leveraged Facebooks ability to optimize for outcomes.Ž The paper, obtained by Bloomberg and discussed here for the “rst time, describes in granular detail the difference between Trumps campaign, which was focused on “nding new donors, and Clintons campaign, which concentrated on ensuring Clinton had broad appeal. The data scientist says 84 percent of Trumps budget asked people on Facebook to take an action, like donating, compared with 56 percent of Clintons. Facebook didnt immediately respond to a request for comment. Trump ran 5.9 million different versions of ads during the presidential campaign and rapidly tested them to spread those that generated the most Facebook engagement, according to the paper. Clinton ran 66,000 different kinds of ads in the same period. As is typical at Facebook, employees had access to the white paper, according to a person familiar with the matter. Employees routinely publish papers so colleagues can dig into issues facing the company and learn how certain products work. A former Facebook employee cited the information from the white paper in a memo to Rep. Adam Schiffs of“ce in early March, saying it could help Congress ask the right questions about whether the campaign coordinated with Russia. For example, according to the paper, more than a quarter of Trumps ad spending was tied to third-party data “les on voters, and leveraged a Facebook tool that helped the campaign show ads to people who looked similar to the names on “le. Clintons ads aimed for broader audiences, with only 4 percent of her Facebook spend on the lookalike tool. Did Russian operatives give the Trump campaign a list of names to include or exclude from advertising that was running on Facebook?Ž the former employee asked in the memo. Republicans shut down the House of Representatives investigation into Russia and Trump days later, leaving questions unanswered, leads unexplored, countless witnesses uncalled, subpoenas unissued,Ž Schiff, a California Democrat, wrote on Twitter. A Schiff spokesman declined to comment for this story. But Congress is still focusing on the use of third-party information on Facebook for another reason: the companys ensuing crisis over data on 50 million users obtained by Cambridge Analytica, a political advertising company that helped Trumps campaign. Facebook Chief Executive Of“cer Mark Zuckerberg is set to make his “rst congressional testimony on the issue in a matter of days. One key question Zuckerberg is likely to face, raised in the former employees memo to Schiff: What lists of Facebook users did Trumps campaign upload for advertising purposes?Trumps campaign said it was better at Facebook; Facebook agreesBy SARAH FRIERBLOOMBERG NEWS HONOLULU „ A Hawaii Senate committee was scheduled Tuesday to hear a bill that would force landowners into mediation before they are allowed to “le lawsuits to acquire small parcels awarded to Hawaiian commoners during mid19th century land reforms. The bill was introduced after Facebook CEO Mark Zuckerberg in late 2016 “led lawsuits to identify owners of 14 parcels interspersed within a 700-acre oceanfront estate he owns on Kauai Island. His lawsuits aimed to help him “nd the parcel owners so he could buy them out. Critics say these socalled quiet title lawsuits are dispossessing individual Native Hawaiians of the little land still in their control. The bill would require mediation as a “rst step, as a way to reduce legal costs for small landowners and to level the playing “eld for those facing legal “ghts with wealthy property owners. Zuckerberg withdrew his lawsuits last year after a public uproar. The state House passed the legislation last year but senators havent considered it until now. The 14 parcels within Zuckerbergs estate fall in a category called kuleana lands. These lands emerged during land reforms that the Kingdom of Hawaii pursued in the 1800s called the Great Mahele.Ž Until then, no individuals owned land because it was collectively cared for and used. The reforms allowed commoners to claim title to land they lived on and farmed, usually about a half-acre. But commoners wound up receiving only a small share of the land that was distributed, about 28,000 acres. Millions of acres went to Hawaiis royal family and the government. In subsequent decades, sugar and pineapple plantations acquired large expanses of property. King Kamehameha IV sold the 3,000-acre ahupuaa, or traditional Hawaiian land division, where Zuckerbergs property lies to an American businessman, Charles Titcomb, for $2,600 in 1863, according to the Kilauea Neighborhood Association website. In 1877, Titcomb sold some of it to English Capt. John Ross and Edward Adams, who established Kilauea Sugar Co., The Garden Island newspaper reported. The sugar plantation, which previously owned Zuckerbergs land, operated until 1971. The social media billionaire bought his estate in 2014 for $100 million, Forbes reported. Many original owners of kuleana lands died without wills. In many cases, ownership today is split among hundreds of descendants, many of whom are unaware of their shares.Hawaii considers bill to help Hawaiians keep ancestral landBy AUDREY McAVOYASSOCIATED PRESS AP PHOTOThis Jan. 15, 2017, photo, shows public Pilaa Beach, center, below hillside and ridge top land owned by Facebook CEO Mark Zuckerberg, near Kilauea on the north shore of Kauai in Hawaii. | NATIONAL NEWS BRIEFSThree former US Army soldiers go on trial in contract killingNEW YORK (AP) „ A former U.S. Army sniper and two other ex-soldiers have gone on trial in New York on charges they became contract killers for an international crime boss. Assistant U.S. Attorney Patrick Eagan said in opening statements Tuesday that Joseph Hunter recruited the others for a cold-blooded hit on a real estate agent in the Philippines in 2012. Defense attorneys said in their openings that evidence against them was too weak to convict them. All three have pleaded not guilty to murder conspiracy. The case is expected to offer a window into the clandestine world of private mercenaries willing to kill for money. The traf“cker has pleaded guilty and agreed to testify for the government. Hunter already is serving 20 years over a plot to kill a federal agent. Zoo offering visitors buckets of Detroit Zoo PooROYAL OAK, Mich. (AP) „ Some visitors to the Detroit Zoo will soon be able to add animal droppings to their souvenir list. Free buckets of 5 pounds of animal manure, dubbed Detroit Zoo Poo, will be handed out on April 14 as part of the zoos GreenFest celebration. The event precedes Earth Day and will showcase how the zoo recycles waste. Buckets will be available to the “rst 1,000 visitors to the zoos anaerobic digester educational display. The digester converts 500 tons of animal manure and other organic waste each year into methane-rich gas to help power the zoos animal hospital. Nutrient-rich fertilizer is a byproduct. The zoo notes the compost is great for putting in your garden.Ž GreenFest is part of the Detroit Zoological Societys effort to improve green practices and facilities at the zoo in Royal Oak, north of Detroit.

PAGE 35

Wednesday, April 4, 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 Belamo located at 2169 Lake Side Avenue, 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 1st day of April, 2018. Flanders Outdoor Living LLC April 4, 2018 402065 3565999 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 Cosmic Kouhai located at 4311 Creek Ct, in the County of Polk, in the City of Lakeland, Florida 33811 int ends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 2nd day of April, 2018. Joyce Dyer April 4, 2018 402082 3566445 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Jay Keller Art-Works Located at 168 Ronda Ct, in the County of Polk, in the City of Davenport, Florida 33837 intends to register the said name with the Division of Corporation of the Florida Department of State, Tallahassee, Florida. Dated at Davenport, Florida this 28th day of March, 2018. John F Kell IV April 4, 2018 402027 3564902 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 The Luxe Rose located at 1330 Eleanore Avenue, in the County of Polk, in the City of Bartow, Florida 33830 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Bartow, Florida, this 2nd day of April, 2018. Caitlin German April 4, 2018 402079 3566335 N O TI C E UNDER FI C TITI O U S 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 Top Flights Electric Located at PO Box 747, in the County of Polk, in the City of Eagle Lake, Florida 33839 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Eagle Lake, Florida, this 27th day of March, 2018. Top Flight Electric Inc. April 4, 2018 402007 3564563 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 available on that page. To download bid documents, select the link for the desired solicitation and complete the bid 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 and 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 April 4, 11, 18, 25, 2018 269656 3530401 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDIA Case No: 2017-CA-001428 CARRINGTON MORTGAGE SERVCIES, LLC, Plaintiff, vs JEFFREY D. TAYLOR A/K/A JEFFREY DANE TAYLOR, et al., Defendants. _____________/ NOTICE OF ACTION TO: RUSSELL GUNTER 3405 Carly Lane Woodbridge, VA 22192 UNKNOW SPOUSE OF RUSSELL GUNTER 3405 Carly Lane Woodbridge, VA 22192 DAPHANY GUNTER 3405 Carly Lane Woodbridge, VA 22192 UNKNOWN SPOUSE OF DAPHANY GUNTER 3405 Carly Lane Woodbridge, VA 22192 LAST KNOWN ADDRESS STATED, CURRENT RESIDENCE UNKNOWN and any unknown heirs, devisees, grantees, creditors and other unknown persons or unknown spouses claiming by, through and under the above-named Defendant(s), if deceased or whose last known addresses are unknown. YOU ARE HEREBY NOTIFIED that an action to foreclosre Mortgage covering the following real and personal property described as follows, to wit: LOT 36, ROBSON ACRES, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 79, PAGE 36, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA; LYING AND BEING IN PART OF SECTIONS 1 AND 12, NOTICE OFACTION16 T O WN S HIP 26 SO UTH, RAN G E 23 EAST, TOGETHER WITH THE 1997, DOUBLE WIDE MOBILE HOME WITH VIN# 8U620406JA AND 8U620406JB, WHICH IS BEING PURCHASED WITH SAID LAND. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Anthony Vamvas, Esq., Lender Legal Services, LLC, 201 East Pine Street, Suite 730, Orlando Florida 32801 and file the original with the Clerk of the above-styled Court on or before 30 days from the first publication, otherwise a default will be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of the said Court on the 23rd day of March, 2018. If you qualify under the Americans with Disabiities Act (ADA) and need assistance within the court system, please visit the Tenth Judicial Circuit of Florida or use the contact information listed below: Voice #: 863-534-4686 TDD #: 863-534-7777 Fax #: 305-349-7355 If you are hearing or voice impaired; please call 711 or 1-800-955-8770 for the Florida Relay Service. S tacy M. Butterfield CLER OF THE CIRCUIT COURT By: /s/ Asuncion Nieves Deputy Clerk (Court Seal) April 4, 11, 2018 364713 3564536 CLASSIFIED WORKS! IN THE CIRCUIT COURT OF 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 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 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH UNDER OR AGAINST THE ESTATE OF RAMONA H. CABRERA, DECEASED, et al., Defendants. CASE No. 2017CA-002374-0000000 AMENDED NOTICE OF ACTION TO: MICHAEL HERNANDEZ 9502 SW 140TH COURT MIAMI, FL 33186 MICHAEL HERNANDEZ 8095 SW 187TH ST CUTLER BAY, FL 33157 7477 MICHAEL HERNANDEZ SHERIFF ATTEMPT: EVERGLADES CORRECTIONAL INSTITUTION (MALE) INMATE 1599 SW 187TH AVE MIAMI, FL 33194 AND TO: All persons claiming an interest by, through,under,or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: LOT 98, BLOCK 1, ORANGE HILL SUBDIVISION, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 58, PAGE 40, OF THE 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 this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this notice, in The Polk County News and Democrat, on or before May 7, 2018 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the American with Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 26th day of March, 2018. Stacy M. Butterfield As Clerk of said Court By: /s/ Danielle Cavas As Deputy Clerk (Seal) Prepared by: Greenspoon Marder, LLP (954)491-1120 gmforeclosure@gmlaw.com April 4, 11, 2018 294803 3565633 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: NOTICE OFACTION16 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 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 C IR C UIT CO URT O F 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 Drive, Knoxville, Tennessee 37919 YOU ARE NOTIFIED that an action NOTICE OFACTION16 f or T emporary C usto d y b y E xten d e d 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 C a s h i n w i t h C l a s s IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. ALFRED Z. HAINES & REBECA S. HAINES, HIS WIFE; FLOYD L. WARRINGTON, Defendants, _____________/ Case No.: 2018-CC-0201 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: REBECA S. HAINES 2234 N Federal Hwy, Apt. #1131 Boca Raton, Florida 33431 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: The NW 1/4 of the SE 1/4 of the SW 1/4 of the NW 1/4 of Section 26, Township 31 South, Range 30 E, Polk County, Florida. Parcel ID number: 263130-0000000324120 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before May 7, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565616

PAGE 36

Page 2The Polk County DemocratWednesday, April 4, 2018 NOTICE OFACTION16 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(For Publication in The Polk County News and Democrat)TO: Lindsay Hamric Cox LKA: 1070 S. Lakeshore Way, Lake Alfred, 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. Copies of all court documents in this c ase, 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 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. ALFRED Z.. HAINES & REBECA S. HAINES, HIS WIFE; FLOYD L. WARRINGTON, Defendants, _____________/ Case No.: 2018CC-0201 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: ALFRED Z. HAINES 2234 N Federal Hwy, Apt. #1131 Boca Raton, Florida 33431 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: The NW 1/4 of the SE 1/4 of the SW 1/4 of the NW 1/4 of Section 26, Township 31 South, Range 30 E, Polk County, Florida. Parcel ID number: 263130-0000000324120 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before May 7, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565622 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA THE BANK OF NEW YORK MELLON FKA TEH BANK OF NEW YORK, AS TRUSTEE FOR THE CERTIFICATEHOLDERS OF THE CWABS INC., ASSET-BACKED CERTIFICATES, SERIES 2006-24, Plaintiff vs. JAIDY MARTHA JIMINEZ A/K/A JAIDY MARTHA JINENEZ A/K/A JAIDY M. JIMENEZ; ALEXIS F. FRANCO A/K/A ALEXIS FRANCO; POLK COUNTY, FLORIDA; STATE OF FLORIDA; CLERK OF THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT; UNKNOWN TENANT #1; UNKNOWN TENANT #2, Defendant CASE No: 2018CA-000207-0000-00 NOTICE OF ACTION TO:JAIDY MARTHA JIMINEZ A/K/A JAIDY MARTHA JIMENEZ A/K/A JAIDY M. JIMENEZ Residence Unknown YOU ARE NOTIFIED that an action to foreclose a mortgage on the following described property in Polk County, Florida: LOT 139, LAKE THOMAS WOODS FIFTH ADDITION, ACCORDEING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 79, PAGE 7, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Street Address: 4338 Thomas Wood Lane E, Winter Haven, Florida 33880 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Clairfield, McCabe, Weisberg & Conway, LLC., Plaintiffs attorney, whose address is 500 Australian Avenue South, Suite 1000, West Palm Beach, FL 33401, on or before May 7, 2018, and file the original with the Clerk of this Court, otherwise, a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 22, 2018. Stacey M. Butterfield Clerk of said Court By: /s/ Asuncion Nieves As Deputy Clerk McCabe, Weisberg & Conway, LLC 500 Australian Avenue South, Suite 1000 West Palm Beach, FL 33401 Telephone: (561)713-1400 FLpleadings@MWC-law.com April 4, 11, 2018 330552 3565625 IN THE CIRCUIT COURT OF THE TENTH 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 ARSI 2006-M3 Plaintiff, vs. The Unkown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Dorothy Glynes Rainey f/k/a Dorothy Zorn Tharp a/k/a Dorothy G. Tharp a/k/a Dorothy Glynes Tharp a/k/a Dorothy Glynes Zorn a/k/a Dorothy Glynes Zorn Tharp a/k/a Dorothy Z. Tharp, Deaceased, et al, Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA000772000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: The Unknown Heirs, Devisses, Grantees, ASsignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Dorothy Glynes Rainey f/k/a Dorothy Zorn Tharp a/k/a Dorothy G. Tharp a/k/a Dorothy Glynes Tharp a/k/a Dorothy Glynes Zorn a/k/a Dorothy Glynes Zorn Tharp a/k/a Dorothy Z. Tharp, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: LOTS 5 AND 6 IN BLOCK 8 OF GOLF VIEW PARK SUBDIVISION, ACCORDING TO PLAY THEREOF RECORDED IN PLAT BOOK 14, PAGES 23 AND 23A, 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 Willnae LaCroix, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, ()ff NOTICE OFACTION16 within thirty ( 30 ) days o f the f irst date of publication on or before May 2, 2018 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 March 22, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk File # 17-F03018 April 4, 11, 2018 341092 3565634 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. ROY P. WHITE; RESMAE MORTGAGE CORPORA TION N/K/A BRIDGEFIELD MORTG AGE CORPORATION; S OUTHSTAR I, LLC; TM PROPERTY SOLUTIONS, LLC; ROSEN & CHALMERS, P.A.; ERIC J. KUSKE Defendants, _____________/ Case No.: 2018CC-0940 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: ROSEN & CHALMERS, P.A. c/o Todd Davis, TTE 4545 SW 60th Ave., #771361 Ocala, FL 34477 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: Lot 1 of Resubdivision of Lot 14 in Block 3 of Country Club Estates according to the map or plat thereof as recorded in Plat Book 10, Page 31, of the Public Records of Polk County, Florida a/k/a Resub of Country Club Estate Sub PB 10 PG 31 Blk 3 Lot 1 of Lot 14 Parcel ID number: 162824-187500031140 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before May 7, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565683 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 curNOTICE OFACTION16 rent address. ( You may f ile 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: 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 NOTICE OFADMIN18 Ad m i n i strat i on i s serve d w h o h ave 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. 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 GETRESULTS USECLASSIFIED! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR 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, w hose date of death was May 14, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 930 East Parker Street, Lakeland FL 33805. 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: 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 NOTICE TO CREDITORS20 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. A ll 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 IN THE CIRCUIT COURT FOR 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, 2018 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: ESTATE OF JUANITA BERRY JOHNSON, Deceased. File No.: 18CP-0682 NOTICE TO CREDITORS The administration of the estate of JUANITA BERRY JOHNSON deceased, whose date of death was February 5, 2018, is pending in the

PAGE 37

Wednesday, April 4, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 C ircuit C ourt f or Polk C ounty, 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 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 April 4, 2018. Personal Representative: Melody R. Keen 3424 Royal Ct. N Lakeland, Florida 33812 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 April 4, 11, 2018 269762 3564529 NEEDCASH? HaveAGarage Sale! IN THE CIRCUIT COURT FOR 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 F ARIS 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 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 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 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF ANNA ALVINA BOOKS Deceased. __________/ File No. 18CP-0847 NOTICE TO CREDITORS (Testate-Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Peition for Summary Adminmistration has been filed in the Estate of Anna Alvina Books, deceased, File No. 18CP0847, and 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 estate is testate and the Last Will and Testament of the decedent was created March 12, 2009. The decedents date of deach is May 21, 2017; the total value of the estate is below $75,000 and there are beneficiaries to this estate. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate and other persons having claims or demands against decedents estate other than those for whom provision for fullpayment has been made in the Order for Summary Administration, must file their claims against the estate of this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY 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, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL OBJECTIONS NOT SO FILED WILL BE FOREVER 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 the first publication of this Notice is April 4, 2018. Personal Representative PATRICIA GREENMAN 1120 S. Kissingen Avenue Bartow, FL 33830 Attorney for Personal Representative: Keith D. Miller, Esquire BOSWELL & DUNLAP, LLP Post Office Drawer 30 Bartow, Florida 33831 Telephone: (863) 533-7117 Florida Bar No. 0159573 E-Mail: KMiller@bosdun.com April 4, 11, 2018 269658 3565124 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF PATRICIA SANSTEAD CLOAR Deceased. Case No. 2018CP-000335 NOTICE TO CREDITORS The administration of the Estate of PATRICIA SANSTEAD CLOAR, deceased, whose date of death was October 17, 2017, and the last four digits of whose social security number are 6175, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is the Polk County Courthouse, Post Office Box 9000, Drawer CC-4, 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 WITHIN the LATER OF three (3) MONTHS after the time 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 other persons having claims or demands against the Decedent's estate must file their claims with this court WITHIN three (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS NOTICE TO CREDITORS20 O R M O RE AFTER THE DE C EDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018 Personal Representative: ANN HARRINGTON MILLER 507 Sutton Road Auburndale, Florida 33823 Attorney for Personal Representative SARA M. MCKINLEY, Esquire Florida Bar No. 092887 McKinley Law Firm, P.A. P ost Office Box 2228 Bartow, Florida 33831-2228 (863)533-6698 Email:sara@mckinleylaw.net rachel@mckinleylaw.net April 4, 11, 2018 295539 3565781 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 THOMAS JOHN BYRNE, Deceased, FILE NO: 2018CP-0446 NOTICE TO CREDITORS The administration of the estate of THOMAS JOHN BYRNE, deceased, d ate 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 C IR C UIT CO URT F O R 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 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. ALLCLAIMSNOTFILEDWITHIN NOTICE TO CREDITORS20 ALL C LAIM S N O T 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 J ames 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 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 IN THE C IR C UIT CO URT F O R 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 County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida, 33831-9000. 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 NOTICE TO CREDITORS20 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 a ddresses 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 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 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION Case No.: 2018CP-000708-0000-XX IN RE: ESTATE OF MARION C. DOLCE Deceased. __________________/ NOTICE OF ADMINISTRATION/NOTICE TO CREDITORS The administration of the Estate of Marion C. Dolce, deceased, case number 2018CP-000708-000-XX is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Clerk of the Circuit Court, Post Office Box 9000, Drawer-4, Bartow, Florida 33831. The names and addresses 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 is served who have objections that challenge the qualifications of the personal representative, venue or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. 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 served within three months after the date of the first publication of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY 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 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, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. PERSONAL REPRESENTATIVE: MICHAEL E. DOLCE 4311 ORANGEWOOD LP.W. LAKELAND, FL 33813 ATTORNEY FOR PERSONAL REPRESENTATIVE: STEPHEN M. KNAPP, ESQUIRE P.O. BOX 6422 LAKELAND, FL 33807-6422 TELEPHONE: (863) 644-5555 FL BAR NO: 0564184 April 4, 11, 2018 269870 3565205 NOTICE OF FORECLOSURE22 IN THE C IR C UIT COURT OF 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 William Giarusso, 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 on-

PAGE 38

Page 4The Polk County DemocratWednesday, April 4, 2018 Florida s 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. NOTICE OF FORECLOSURE22 line auctions ) a f ter 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 S 1522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 NOTICE OF FORECLOSURE22 said curve 73.60 f eet to the Point o f 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 s aid curve 84.91 feet to the Northerly right of way line of Country Club L ane 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, NOTICE OF FORECLOSURE22 Page 46, o f the Public Records o f 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 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 1581 of the Public Records of Polk County, 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 R adius 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 NOTICE OF FORECLOSURE22 order to participate in this proceedi ng, you are entitled, at no cost to you, to the provision of certain assist ance. 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 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE CERTIFICATEHOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004-18CB, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2004-18CB,, Plaintiff, vs. THE UNNKOWN SPOUSES, HEIRS, DIVISEES, GRANTEES, CREDITORS, AND ALL OTHER P ARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DONALD C. FULLER, DECEASED, et al., Defendants. NOTICE OF FORECLOSURE22 __________ / C ASE NO.: 2015-CA-000279 RE-NOTICE OF FORECLOSURE SALE (Please publish in THE POLK COUNTY NEWS and DEMOCRAT) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 20th day of MARCH 2018 and entered in Case No. 2015CA-000279, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE CERTIFICATEHOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004-18CB, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2004-18CB, is the Plaintiff and THE UNKNOWN SPOUSES, HEIRS, DEVISEES, GRANTEES, CREDITORS, AND ALL OTHER PARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DONALD C. FULLER, DECEASED; ISABELLA B. PARKER; HARTMARK ESTATES HOMEOWNERS ASSOCIATION, INC.; ALCHRISTUS DONALEI FULLER; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC. AS NOMINEE FOR COUNTYWIDE HOME LOANS, INC.; UNKNOWN TENANT #1 AND UNKNOWN TENANT #2, are defend ants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 22nd day of May 2018 the following described property as set forth in said Final Judgment, to wit: LOT 9 OF HARTMARK ESTATES, ACCORDING TOTHE PLAT THEREOF AS RECORDED INPLAT BOOK 86, PAGE 35, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 118 WALDEMAR COURT, WINTER HAVEN, FL 33884 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. NOTICE OF FORECLOSURE22 Please contact the Off ice o f the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 28th day of March, 2018. By: /s/ Orlando DeLuca Orlando DeLuca, Esq. Bar Number: 719501 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 s ervice@delucalawgroup.com April 4, 11, 2018 3 78109 3564893 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA HSBC BANK USA, N.A. AS TRUSTEE ON BEHALF OF THE HOLDERS OF DEUTSCHE BANK ALT-A SECURITIES MORTGAGE LOAN TRUST, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2007-AR2, Plaintiff, vs. GLEN SUSSAN FORD LEDFORD A/K/A GLEN LEDFORD; UNKNOWN SPOUSE OF GLEN SUSSAN FORD LEDFORD A/K/A GLEN LEDFORD; STONEBRIDGE HOMEOWNERS ASSOCIATION, INC.; THE GLEN SUSSAN FORD LEDFORD TRUST DATED FEBRUARY 28, 2008; UNKNOWN BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE GLEN SUSSAN FORD LEDFORD TRUST DATED FEBRUARY 28, 2008; STATE OF FLORIDA DEPARTMENT OF REVENUE; POLK COUNTY, FLORIDA; TD BANK, N.A., SUCCESSOR IN INTEREST TO RIVERSIDE NA

PAGE 39

Wednesday, April 4, 2018The Polk County DemocratPage 5 NOTICE OF FORECLOSURE22 TI O NAL BANK O F FL O RIDA, BY ASSET ACQUISITION FROM FDIC, AS RECEIVER FOR RIVERSIDE NATIONAL BANK OF FLORIDA; DAVID J. MCCOMAS; DEBRA A. MCCOMAS; UNKNOWN TENANT(S) IN POSSESSION #1 and #2,, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2016CA003933000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk County News and Democrat) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure (IN REM) dated March 21, 2018, entered in Civil Case No.: 2016CA003933000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein HSBC BANK USA, N .A. AS TRUSTEE ON BEHALF OF THE HOLDERS OF DEUTSCHE BANK ALT-A SECURITIES MORTGAGE LOAN TRUST, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2007-AR2, Plaintiff, and GLEN SUSSAN FORD LEDFORD A/K/A GLEN LEDFORD; UNKNOWN SPOUSE OF GLEN SUSSAN FORD LEDFORD A/K/A GLEN LEDFORD; STONEBRIDGE HOMEOWNERS ASSOCIATION, INC.; THE GLEN SUSSAN FORD LEDFORD TRUST DATED FEBRUARY 28, 2008; UNKNOWN BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE GLEN SUSSAN FORD LEDFORD TRUST DATED FEBRUARY 28, 2008; STATE OF FLORIDA DEPARTMENT OF REVENUE; POLK COUNTY, FLORIDA; TD BANK, N.A., SUCCESSOR IN INTEREST TO RIVERSIDE NA TIONAL BANK OF FLORIDA, BY ASSET ACQUISITION FROM FDIC, AS RECEIVER FOR RIVERSIDE NATIONAL BANK OF FLORIDA; DAVID J. MCCOMAS; DEBRA A. MCCOMAS; UNKNOWN TENANT(S) IN POSSESSION #1 N/K/A VANESSA GABLER; UNKNOWN TENANT(S) IN POSSESSION #2 N/K/A THOMAS ELMQUIST, ALL OTHER UNKNOWN PARTIES N/K/A TAMARA WINKE; and ALL OTHER UNKNOWN PARTIES, including if named Defendant is deceased the personal representatives, the surviving spouse, heirs, devisees, grantees, creditors, and all other parties claiming by, through, under or against that Defendant, and all claimants, persons or parties, natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described Defendants, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 8th day of May, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure (IN REM), to wit: LOT 97, STONEBRIDGE, PHASE II, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 69, PAGE 37, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. 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 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: March 28, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 April 4, 11, 2018 269761 3565151 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA FEDERAL NATIONAL MORTGAGE ASSOCIATION (FANNIE MAEŽ) A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA Plaintiff, vs. JOSE ARMANDO PEREZ; MADELEINE HOLT PEREZ; STATE O F FLORIDA DEPARTMENT OF REVENUE; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and A LL OTHER UNIKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2017CA003734000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk County News and Democrat) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated March 23, 2018, entered in Civil Case No.: 2017CA003734000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein FEDERASL NATIONAL MORTGAGE ASSOCIATION (FANNIE MAEŽ) A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, and, JOSE ARMANDO PEREZ; MADELEINE HOLT PEREZ; STATE OF FLORIDA DEPARTMENT OF REVENUE; UNKNOWN TENANT(S) IN POSSESSION #1 N/K/A EVAN CLAY, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to t he highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 21st day of June, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: EXHIBIT A TRACT 4 AND THE SOUTH 25 FEET OF TRACT 3 OF AN UNRECORDED PALT DESCRIBED AS: ALL THAT PART OF THE SOUTH 175 FEET OF THE NORTH 600 FEET OF THE SE 1/4 OF THE NE 1/4 OF SECTION 21, TOWNSHIP 30 SOUTH, RANGE 26 EAST, LYING EAST OF ALTURAS ROAD AND AN UNDIVIDED INTEREST IN THAT PART OF THE SOUTH 100 FEET OF THE NORTH 425 FEET OF THE SE 1/4 OF THE NE 1/4 OF SECTION 21, TOWNSHIP 30 SOUTH, RANGE 26 EAST, LYING EAST OF ALTURAS ROAD, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. AND TRACT NO. 5: ALL THAT PART OF THE SOUTH 150 FEET OF THE NORTH 750 FEET OF THE EASTHALF OF THE EAST-HALF OF THE SOUTHEAST QUARTER OF THE NORTHEAST QUARTER OF SECTION 21, TOWNSHIP 30 SOUTH, RANGE 26 EAST, POLK COUNTY, FLORIDA; LYING EAST OF THE AL TURAS ROAD; AN UNDIVIDED INTEREST IN THAT PART OF THE SOUTH 100 FEET OF THE NORTH 425 FEET OF THE SOUTHEAST QUARTER OF THE NORTHEAST QUARTER OF SECTION 21, TOWNSHIP 30 SOUTH, RANGE 26 EAST, LYING EAST OF ALTURAS ROAD. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. 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 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: March 29, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 April 4, 11, 2018 269761 3565793 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G CITY OF BARTOW The Bartow City Commission of the City of Bartow will hold a Public Hearing on Monday, April 16, 2018, at 6:00 pm, in the City Commission Chambers, at 450 North Wilson Avenue, Bartow, Florida. The purpose of this meeting is to review and take action on the following application: Application #DA-18-01 Review and Action by the City Commission of a request by Tampa Electric Company, a Florida Corporation, to enter into a Development Agreement with the C ity of Bartow to allow a Utilityo wned Renewable Generation Syst em (e.g. Solar Farm) on 421 acres of property owned by Tampa Electric Company, a Florida Corporation. The site is located on the north side of State Road 60; immediately east of the Peace River, in Sections 33 & 34, Township 29S, Range 25E, Polk County Florida. The proposed System will generate up to 74.9 Megawatts of electric power, occupy approximately 273 acres of the entire site and have a maximum height of 15, except for the mast arm apparatus (lighting rod) which has a maximum height of 100. No population densities are proposed. All interested persons may appear at the meeting and be heard with respect to the proposed application. Notice is hereby given pursuant to Chapter 286.0105, F.S., that if a person decides to appeal any decision made with respect to any matter considered at this hearing, they will need a record of the proceeding and may need to insure (at their expense) that a verbatim record thereof is made. A copy of the complete application is available for inspection at City Hall, 450 N. Wilson Avenue, Bartow, Florida during normal business hours. 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 City Clerks office at 450 N. Wilson Avenue, Bartow, Florida 33830 or phone (863) 534-0100 within 2 working days of your receipt of this meeting notification; if you are hearing or vision impaired, call 1-800-955-8771. April 4, 2018 294452 3558262 NOTICE OF PUBLIC HEARING BEFORE THE CITY OF BARTOW CITY COMMISSION Notice is hereby given that the City Commission of the City of Bartow will hold a public hearing at a Regular City Commission meeting on Monday, April 16, 2018 at 6:00 p.m. in the City Commission Chambers of Bartow City Hall located at 450 N. Wilson Avenue to consider the following ordinance(s) and resolution(s): ORDINANCE NO. 2018-02 AN ORDINANCE AMENDING THE TEXT OF THE COMPREHENSIVE PLAN OF THE CITY OF BARTOW, FLORIDA; SAID AMENDMENT BEING KNOWN AS AMENDMENT #CPA-18-01-TEXTŽ; SPECIFICALLY TO ADD NEW POLICY 2.9.2(D) IN THE FUTURE LAND USE ELEMENT TO ALLOW UTILITY-OWNED RENEWABLE GENERATION SYSTEMS TO BE LOCATED WITHIN THE WILSON RANCH PLANNED DEVELOPMENT; TRANSMITTING SAID AMENDMENT TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY (DEO) FOR A FINDING OF COMPLIANCE; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE UPON FINAL PASSAGE. ORDINANCE NO. 2018-05 AN ORDINANCE AMENDING THE ZONING MAP OF THE CITY OF BARTOW, FLORIDA, REZONING APPROXIMATELY 417 ACRES OF LAND OWNED BY TAMPA ELECTRIC COMPANY, A FLORIDA CORPORATION, AND LOCATED IN SECTIONS 33 AND 34, TOWNSHIP 29 SOUTH, RANGE 25 EAST, POLK COUNTY, FLORIDA, FROM AG, AGRICULTUREŽ TO PD, PLANNED DEVELOPMENTŽ; AND PROVIDING FOR AN EFFECTIVE DATE UPON FINAL PASSAGE. The proposed ordinances(s) and resolution(s) are available in the office of the City Clerk in the City Hall complex. Interested parties may examine them there or appear at the meeting and be heard with respect to the proposed ordinance(s). Please be advised that if you desire to appeal from NOTICE OF HEARING24 any decisions made as a result o f the above hearing or meeting, you will need a record of the proceedings a nd in some cases, a verbatim record is required. You must make y our own arrangements to produce this record. (Florida Statute 286.0105) I n accordance with the Americans with Disabilities Act and F.S. 286.26, p ersons with disabilities needing special accommodations to participate in this proceeding should contact the City Clerks Office no later than five (5) days prior to this proceeding at telephone number 863-534-0100 for assistance; if hearing impaired call 1800-955-8771 or voice impaired call 1-800-955-8770 (VOICE) for assistance. April 4, 2018 294452 3564888 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 a Water Use Permit to serve agricultural use activities. The total authorized withdrawal is 755,100 GPD, Peak Month is 3,880,000 GPD, and Maximum is 24,737,600 GPD. The project is located in Polk County, Section(s) 3, 10, 11, 34 and 35, Township 29 and 3 0 South, Range 28 East. The permit applicant is Alcoma Caretaking, LLC whose address is P.O. Box 231, Lake Wales, FL 33859-0231. The Permit No. is 20 004376.024. 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, Tampa Service Office, 7601 US Highway 301 North, Tampa, FL 33637. NOTICE OF RIGHTS 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. 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. April 4, 2018 321089 3566458 N O TI C E O F PERMIT Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 762026 from Craig Harris, 210 S Hoagland Blvd. Kissimmee, FL 34741. Application received: March 14, 2018. Proposed activity: mass grading for residential development. Project name: Lakes at Lucerne … Mass Grading. Project size: 17.9 acres Location: Section 3, Township 28S, Range 26E, in Polk County. NOTICE OFPERMIT28 O utstanding Florida Water: no. Aquatic preserve: no. The application is available for public inspection Mond ay through Friday at 7601 U.S. Highway 301 North, Tampa, Florida 3 3637 or through the Application & Permit Search ToolsŽ function on the Districts website at www.watermatters.org/permits/. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Bureau, 7601 U.S. Highway 301 North, Tampa, Florida 33637 or submit your request through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requiring accommodation under the ADA should contact the Regulation Bureau at (813)9857481 or 1(800)836-0797, TDD only 1(800)231-6103. April 4, 2018 4 02048 3565694 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA SHORES AT LAKE SEARS HOMEOWNERS ASSOCIATION, INC., Plaintiff, vs. BRUCE CUYLER, et. al., Defendants. CASE NO.: 2015CC-004707 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Amended Final Judgment of Foreclosure and Order Granting Motion for Entry of Amended Final Judgment Upon Default of Settlement Agreement and Resetting Foreclosure Sale dated March 12, 2018, in Case No. 2015CC-004707, of the County Court in and for Polk County, Florida, wherein SHORES AT LAKE SEARS HOMEOWNERS ASSOCIATION, INC, is the Plaintiff and BRUCE CUYLER and VIJI WHITEHEAD are the Defendants, The Clerk of Court will sell to the highest and best bidder for cash on-line at 10:00 a.m. (Eastern Time) at www.polk.realforeclose.com April 26, 2018 the following described property set forth in the Order of Final Judgment: Lot 77, Shores at Lake Sears, according to the map or Plat thereof as recorded in Plat Book 141 pages 19, 20, 21 and 22, Public Records of Polk County, Florida with street address: 1123 Bowline St. Winter Haven, FL 33830 Any person claiming an interst in the surplus from the sale, if any, other than the property owners as of the date of the lis pendens must file a claim within 60 days after the sale. DATED: Mardh 27, 2018. By: /s/ Carlos R. Arias, Esquire Carlos R. Arias, Esquire 0820911 Attorney for Plaintiff ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL (407) 636-2549 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 NOTIFICA TION IF THE TIME BFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. April 4, 11, 2018 387419 3564578 NOTICE OFSALE30 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. U.S. BANK, NATIONAL ASSOCIATION, AS TRUSTEE FOR C-BASS 2006-CB7 TRUST, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-CB7, Plaintiff, vs. MARITZA MURIEL, et. al.; Defendants ____________/ CASE No. 2017CA-001325-000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated August 2, 2017, and entered in Case No. 2017CA-001325-0000-00 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein U.S. BANK, NATIONAL ASSOCIATION, AS TRUSTEE FOR C-BASS 2006-CB7 TRUST, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2006CB7, is Plaintiff and MARITZA MURIEL, 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 30th day of April, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 351, BLOCK H, FOUR CORNERS PHASE ONE, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 114, PAGE 7-8, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA 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 30th day of March, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan I. Jacobson Jonathan I. Jacobson, Esq. FBN: 37088

PAGE 40

Page 6The Polk County DemocratWednesday, April 4, 2018 Florida s 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. NOTICE OFSALE30 M c C a b e, W e i s b erg & C onway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 17-401918 April 4, 11, 2018 330552 3565962 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 46 MISC. PLASTIC BINS 2 BEV AIR BAR COOLER SSSHELVINGUNITS NOTICE OFSALE30 8 SS S HELVIN G UNIT S 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 L ake 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 NOTICE OFSALE30 THE PR O PERTY O WNER A S O F 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 I F 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 R EYNA 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-entiNOTICE OFSALE30 t l e d cause i n t h e Ci rcu i t C ourt o f P o lk C ounty, 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 UTILITIES ACROSS THE EAST 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 6 663, 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 NOTICE OFSALE30 f eet; 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. Seizethe s ale s withCla ss ified! NOTICE OFSALE30 Dated this 14th day o f 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 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00330-2018 NOTICE IS HEREBY GIVEN that TLGFY LLC CAPITAL ONE NA AS COLLATER 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: 17158 Year of Issuance: June-01-2015 Description of Property: BRANTLEYS RESUB PB 8 PG 30 BLK 2 LOTS 12 13 & 14 INCLUDES 2017 TAXES 12-30-27-926000-002120 Name in which assessed: LELAND P FENNER 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 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 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 C

PAGE 41

Wednesday, April 4, 2018The Polk County DemocratPage 7 TAX DEEDS32 may be due with the Tax C ollectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $5,098.97 REDEMPTION AMOUNT: $5,105.22*** ***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 O N May-17-2018 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 April 4,11,18,25, 2018 290781 3562827 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00332-2018 NOTICE IS HEREBY GIVEN that TLGFY LLC CAPITAL ONE NA AS COLLATER 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: 20668 Year of Issuance: June-01-2015 Description of Property: ADD TO BAY VIEW PARK SUB PB 10 PG 26 BLK B LOTS 8 & 9 LESS R/W FOR CR 630 SUBJECT TO 2017 TAXES 06-32-28-985600-002080 Name in which assessed: COLUMBA URBINA 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 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 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: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2013, 2015, 2016 BASE BID AMOUNT: $5,995.04 REDEMPTION AMOUNT: $6,001.29*** ***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 May-17-2018 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 April 4,11,18,25, 2018 290781 3562832 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00338-2018 NOTICE IS HEREBY GIVEN that TLGFY LLC CAPITAL ONE NA AS COLLATER 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: 14071 Year of Issuance: June-01-2015 Description of Property: SAND RIDGE ESTATES PB 77 PG 39 LOT 42 INCLUDES 2017 TAXES 36-31-26-699250-000420 Name in which assessed: CATHERINE LYNN PORTERFIELD 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 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 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: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $5,373.29 REDEMPTION AMOUNT: $5,379.54*** ***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 May-17-2018 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 April 4,11,18,25, 2018 290781 3562836 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00356-2018 NOTICE IS HEREBY GIVEN that IVAN DELGADO 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: 13321 Year of Issuance: February-29-2016 Description of Property: E 660 FT OF W 3630 FT OF S1/4 OF SEC LESS S 990 FT BEING LOTS 528 THRU 531 OF UNREC CENTRAL GROVE ESTS INCLUDES 2017 TAXES 28-30-26-000000-024130 Name in which assessed: WILLIAM KOCIABA 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 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 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: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2013, 2014, 2015, 2016 $ TAX DEEDS32 BA S E BID AM O UNT: $ 1.015.43 REDEMPTION AMOUNT: $1,021.68*** ***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 May-17-2018 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 April 4,11,18,25, 2018 290781 3562839 NEEDAJOB? CHECKTHE CLASSIFIEDS! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00365-2018 NOTICE IS HEREBY GIVEN that RMC USAB LIFT LLC USAMERIBANK REF RMC USAB LIFT 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: 20331 Year of Issuance: October-06-2017 Description of Property: FAIR OAKS SUB 1ST UNIT OF BLK 54 LESS N 165 FT ORIGINAL LAKE WALES PB 34 PG 36 BLK 1 LOT 8 INCLUDES 2017 TAXES 0 2-30-27-909520-001080 Name in which assessed: JOEL RIVERA MARIANELA FONSECA 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 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 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: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2010, 2011, 2012, 2010, 2013, 2010, 2015, 2010, 2016 BASE BID AMOUNT: $13,835.19 REDEMPTION AMOUNT: $13,841.44*** ***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! 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 May-17-2018 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 April 4,11,18,25, 2018 290781 3562842 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00411-2018 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP is 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: 16379 Year of Issuance: June-01-2014 Description of Property: LAKE WALES PB 1 PG 88A 88B S1&2 T30 R27 BLK 25 LOT 11 W 25PT5 FT & E PT 5 FT OF 10 I NCLUDES 2017 TAXES 01-30-27-883000-025111 Name in which assessed: JESSICA K BRAY 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 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 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: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2015, 2016 BASE BID AMOUNT: $9,012.23 REDEMPTION AMOUNT: $9,018.48*** ***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 May-17-2018 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 April 4,11,18,25, 2018 290781 3562843 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 OTHER NOTICES38 N O TI C E O F F O RFEITURE PROCEEDINGS TO ALL PERSONS WHO CLAIM A N INTEREST IN THE FOLLOWIN G PROPERTY: The LAKELAND POLICE DEPARTMENT, hereby gives notice of forfeiture proceedings to be had in accordance with Sections 932.701 through 932.706, Florida Statutes, in regard to: THREE THOUSAND EIGHT HUNDRED SIXTY-FIVE AND 00/100 DOLLARS ($3,865.00) IN U.S. CURRENCY. Said property was seized at or near 1244 Virginia Avenue, Lakeland, Polk County, Florida, on July 28, 2017. The law enforcement agency holding the property is the Lakeland Police Department. A petition seeking forfeiture of the property has been filed in the Circuit Court for Polk County, Florida. ROGER A. MALLORY, ESQUIRE General Counsel Lakeland Police Department 219 North Massachusetts Ave. Lakeland, Florida 33801 (863) 834-6984 OTHER NOTICES38 Fax: ( 863 ) 834-6984 Emails: roger.mallory@lakelandgov.net cecil.polk@lakelandgov.net kimberly.ham@lakelandgov.net Florida Bar No. 765449 Attorney for CITY OF LAKELAND P. D. April 4, 11, 2018 269722 3566461 N O TI C E O F PUBLI C S ALE Notice is hereby given that on April 20, 2018 at 9:00 AM at 130 N. Wabash Ave., Lakeland, FL 33815 the following vehicle will be sold for $195.00 to satisfy labor services, repairs, and storage charges on: 1995 MAZDA PICKUP VIN #4F4CR16A2STM29190 Pursuant to F .S. 713.585 the cash amount of $ 195.00 would be sufficient to redeem the vehicle from the lineor. Any interested party has a right to a hearing prior to the sale by filing a demand for the hearing with the Clerk of the Circuit Court in Polk County and mailing copies of the same to all owners and lineors. The owner has a right to recover possession of the vehicle by posting bond pursuant to F.S. 559.917 and if sold any proceeds remaining from the sale will be deposited with the Clerk of Circuit Court for disposition. Lienor: Ramons Auto Repair & Exhause 130 N. Wabash Ave. Lakeland, FL 33815 (Polk County) (813) 401-1947 April 4, 2018 401862 3565688 WEBB'S TOWING 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 04/20/2018, 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. 1FAFP6532WK182296 1998 FORD 1J4FT28S0TL158113 1996 JEEP 1N6BA0EK5BN303617 2011 NISSAN 2GNALBEKXF6335985 2015 CHEVROLET JYAVP04E67A012497 2007 YAMAHA April 4, 2018 328269 3562638 G ator T ow i ng & A utomot 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 23, 2018, 9:00am 2005 Chevy Colorado VIN# 1GCDT136258231344 April 24, 2018, 9:00am 1998 Honda Accord VIN# 1HGCG5643WA041050 April 30, 2018, 9:00am 2003 Bmw 5-Series VIN# WBADT43453G034457 April 4, 2018 335712 3566208 Webbs Tow i ng & Recovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE April 30, 2018, 9:00 am 2002 Hyundai XG350 VIN=KMHFU45E52A159647 2004 Chevrolet S-10 Blazer VIN=1GNCS13X94K106843 1999 BMW 328i VIN=WBAAM5333XFR08605 2005 Chrysler Town & Country VIN=2C4GP54L95R198344 2006 Mazda 3 VIN=JM1BK323661429819 2001 GMC Yukon VIN=1GKEC16T11J220056 2004 Saturn Ion VIN=1G8AL52F54Z133763 1991 Honda Accord VIN=1HGCB755XMA103495 2000 Nissan Maxima VIN=JN1CA31D9YT716924 1998 Ford Mustang VIN=1FAFP4448WF231220 2001 Honda Accord VIN=1HGCG56471A021182 1999 Mercury Grand Marquis VIN=2MEFM75W0XX653667 1995 Honda Accord VIN=1HGCD5538SA029830 1997 Ford Explorer VIN=1FMDU32X5VUA42130 1995 Honda Accord VIN=1HGCD5624SA127744 1996 Mercury Grand Marquis OTHER NOTICES38 VIN=2MELM75W8TX661643 1993 Lexus LS400 VIN=JT8UF11E2P0179876 1997 Chrysler Town & Country VIN=1C4GP64L8VB332149 2005 Mazda Tribute VIN=34F2YZ02Z65KM38120 2002 Honda Accord VIN=1HGCM72643A026368 1999 Dodge Ram 1500 VIN=1B7HC16Y9XS270257 2001 Subaru Legacy VIN=4S3BE656217207699 2007 Kia Sportage VIN=KNDJF724777331753 2003 Ford Focus VIN=3FAFP37Z93R159783 1998 Freighliner Classic tractor VIN=2FUPCSZB6WA887471 2005 Hyundai chassis trailer VIN=3H3C532S15T222820 ? 53 sea container #UMXU247670 2011 Kenworth T-270 VIN=2NKHHN6X8BM284186 2004 Chevrolet Trailblazer VIN=1GNDS13S542405674 2004 Dodge Durango VIN=1D4HD48N64F186356 2010 Nissan Rogue VIN=JN8AS5MT1AW000608 1997 Ford F-150 VIN=1FTDF1727VNB11636 2004 Chrysler Sebring VIN=1C3EL66R04N302357 2013 Hyundai Elantra VIN=5NPDH4AE3DH154707 2002 Pontiac Sunfire VIN=1G2JB124127466538 1997 Ford Contour VIN=1FALP6534VK137247 2008 Chevrolet 2500 VIN=1GCHC23688F130039 April 4, 2018 285870 3566249 ADVERTISE In TheClassifieds! PUBLIC NOTICE LAST KNOWN ADDRESS: Barber, Destiny 10131 Steven Dr Polk City,33868 Champion JR, Jimmie L 7954 Ashley Pointe Dr Lakeland,33810 Colorafi, Bart J 50989 Highway 27 Davenport,33897 Derose, Joshua D 514 El Camino Real S Lakeland,33813 Farris, Brooklyn N 104 NE 10th Ter Mulberry,33860 Gentry, Ryan D 2235 Weber ST Lakeland,33801 Key, Jasmine S 317 E Johnson Ave Lake Wales,33853 Knight, Nila D 1289 Thomasville Cir Lakeland,33811 Neal, Derrick N 104 Beach Dr Winter Haven,33881 Para, Sara J 937 Southern Ave Lakeland,33815 Rosius, Derilia 1400 W Frostproof Rd Frostproof,33843 Saleh, Feda K ** Protected ** Winter Haven,33880 Slone, Mark D 108 25th St SW Winter Haven,33880 Sprague, Chyna M 1808 N Combee Rd Lakeland,33801 Thomas, Devin 4814 Pocahontas Ln Lakeland,33810 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 April 4, 2018 269850 3562820

PAGE 42

Page 8The Polk County DemocratWednesday, April 4, 2018 Florida s 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.

PAGE 43

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 61 11.24 +24.9 AAR AIR .30 .7 24 45.60 32.57 335 42.59 +8.4 ABB Ltd ABB .76e 3.3 ... 28.67 22.04 2197 23.31 -13.1 ABM ABM .70 2.1 21 45.12 32.35 828 33.48 -11.2 AES Corp AES .52f 4.5 11 12.05 9.86 8742 11.50 +6.2 AFLAC s AFL ... ... 14 45.88 36.41 5217 43.69 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 86 17.39 -8.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.43 +.3 AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 10 25.16 -.7 AGCO AGCO .60 .9 28 75.95 58.01 696 65.23 -8.7 AH Belo AHC .32 6.1 ...dd 6.40 4.35 22 5.25 +9.4 AK Steel AKS ... ... 13 7.70 4.00 9863 4.50 -20.5 AMC Ent AMC .80 5.2 ...dd 31.45 10.80 2412 15.25 +1.0 AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1 AMN Hlth AMN ... ... 22 60.80 34.71 396 57.45 +16.6tARC Docu ARC ... ... 14 4.84 2.08 165 2.16 -15.3 ASA Gold ASA .04e .4 ...q 13.11 10.12 65 10.36 -8.5 AT&T Inc T 2.00f 5.7 13 40.76 32.55 21854 35.37 -9.0 AT&T 66 n TBB ... ... ... 26.72 24.65 166 25.25 -3.2tA10 Ntwks ATEN ... ... ...dd 9.75 5.64 400 5.80 -24.9 AU Optron AUO .18e ... ... 5.35 3.62 975 4.71 +13.2 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 168 16.52 -4.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 136 42.70 -16.4 Aarons AAN .12f .3 11 49.77 29.97 871 47.07 +18.1 AbbottLab ABT 1.12 1.9 26 64.60 42.31 6112 59.00 +3.4 AbbVie ABBV 2.84 3.1 19 125.86 63.12 10447 90.59 -6.3sAberFitc ANF .80 3.2 ...dd 24.52 8.81 3891 24.87 +42.7tAbdAsPac FAX .42 8.9 ...q 5.29 4.70 1091 4.70 -3.7 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 31 6.05 -5.0 AbdnChile CH .58e 6.4 ...q 9.64 6.85 19 9.05 +1.3 AbdGlbInc FCO .84 9.7 ...q 9.48 8.40 31 8.66 -1.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 5 14.74 +1.4 AbdGChina GCH .03e .2 ...q 14.02 10.43 3 13.16 +5.6 AbdnIndo IF .52e ... ...q 8.18 7.14 35 7.29 -4.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 1 19.21 +.4 AbdJapnEq JEQ .48e .7 ...q 9.89 7.97 20 9.15 +1.5 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 9 27.20 +1.8 AbSingaFd SGF 1.09e 8.3 ...q 13.67 10.68 7 13.13 +5.7 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 738 24.62 -10.0 Accenture ACN 2.66 1.8 26 165.58 114.82 2359 148.79 -2.8 AccoBrds ACCO .06p ... 22 14.75 10.35 662 12.60 +3.3 AcmeU ACU .44 2.0 20 29.49 19.00 3 21.59 -7.7 AcornInt rs ATV ... ... ... 21.84 8.95 2 20.28 +15.0 ActiniumP ATNM ... ... ...dd 1.61 .35 3322 .39 -41.4 Act Rep n GOP ... ... ... 22.96 19.73 21.64 +.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 0 20.61 -3.6 Actuant ATU .04 .2 71 27.95 21.50 544 22.60 -10.7 Acuity AYI .52 .4 16 208.83 131.64 1015 134.78 -23.4 Acushnet n GOLF ... ... ... 24.41 15.16 347 23.25 +10.3 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.65 240 14.60 -2.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 64 18.14 -8.6 AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 43.35 -.3 Adecaogro AGRO ... ... ... 11.92 7.24 299 7.61 -26.4 Adient n ADNT 1.10 1.8 ... 86.42 57.40 909 61.11 -22.4 AdtalemGl ATGE .36 .8 18 50.00 30.15 281 47.25 +12.4 AdvAuto AAP .24 .2 21 151.72 78.81 1504 111.91 +12.3 AdvDisp n ADSW ... ... ... 25.71 20.94 445 22.48 -6.1 AdvDrainS WMS .28 1.1 22 28.15 17.90 172 25.35 +6.3 AdvSemi ASX .25e 3.5 ... 7.52 5.86 587 7.15 +10.3 Advansx n ASIX ... ... ... 46.51 24.72 290 34.73 -17.4 AdvOil&Gs AAV ... ... 5 7.35 2.70 397 3.05 -29.1 AdvClayCv AVK 1.13 7.6 ...q 16.80 14.62 86 14.87 -6.4 AdvCCvII AGC .56 10.1 ...q 6.49 5.40 171 5.53 -7.7 AdvClEnh LCM .84 10.7 ...q 8.90 7.73 14 7.87 -5.6 AdSDorWr AADR .32e .6 ...q 64.00 45.76 13 57.86 -1.7 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.54 141 36.82 +1.8 AdSNewT n FNG ... ... ... 24.13 19.78 49 20.25 -5.7 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.18 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 8 48.05 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 29.73 -3.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.80 -5.1 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.57 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.04 -.1 AdMadDm FWDD .18e .4 ...q 57.19 46.53 51.11 -4.4 AdvActBear HDGE ... ... ...q 9.21 7.43 162 8.34 +6.4 Aecom ACM ... ... 11 39.90 30.15 903 35.58 -4.2 AegeanMP ANW .08 3.7 6 13.00 1.75 523 2.15 -50.0 Aegon AEG .25e 3.7 ... 7.03 4.73 1248 6.76 +7.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 51 25.79 -.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 33 26.10 +.6 Aegon t AEB .77 3.1 ... 25.44 23.55 26 24.86 +2.8 Aegon42 AEK 2.00 7.8 ... 27.04 25.54 207 25.65 -3.3 AerCap AER ... ... 8 55.67 42.35 991 51.17 -2.7 Aerocntry ACY ... ... 3 17.34 9.65 3 16.40 +7.6 AerohiveN HIVE ... ... ...dd 6.50 3.02 273 3.74 -35.8 AerojetR AJRD ... ... ...dd 36.25 20.06 789 28.06 -10.1 Aetna AET 2.00 1.2 17 194.40 127.86 1952 168.76 -6.4 AffilMgrs AMG 1.20 .7 15 216.99 148.81 399 181.44 -11.6 Agilent A .60 .9 77 75.00 52.31 2286 65.42 -2.3 Agnico g AEM .44f ... 40 51.86 37.35 968 42.29 -8.4 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 268 48.76 -5.2 Air Inds AIRI .60 39.7 ... 3.73 1.15 25 1.51 -10.7 AirLease AL .40 .9 5 50.70 34.42 894 43.04 -10.5 AirProd APD 4.40f 2.8 24 175.17 134.17 896 159.28 -2.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 551 20.12 -14.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.49 -4.1 AlamoGp ALG .44f .4 29 120.58 71.67 45 110.90 -1.7 AlamosGld AGI .02 .4 ... 8.58 4.83 2233 5.17 -20.6 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 4137 60.11 -18.2 AlbnyIn AIN .68 1.1 48 68.85 43.85 74 63.05 +2.6tAlbemarle ALB 1.34f 1.5 20 144.99 88.63 1884 90.42 -29.3 Alcoa Cp AA ... ... 15 57.50 29.55 2898 45.35 -15.8 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 413 22.91 -17.4 Alexanders ALX 18.00f 4.7 18 440.50 332.98 4 386.58 -2.3 AlexREE ARE 3.60 2.9 32 134.37 111.59 601 122.83 -5.9 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.15 -5.0 AlexcoR g AXU ... ... ... 1.85 1.10 95 1.40 -11.9 AlgonPw n AQN .47 ... ... 11.34 9.39 140 10.01 -10.3 Alibaba BABA ... ... 49 206.20 108.84 19935 174.67 +1.3 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 292 1.92 -47.7 AllegCp Y ... ... ...cc 639.42 521.07 63 606.50 +1.7 AllegTch ATI ... ... ...dd 30.25 14.54 1876 23.68 -1.9 Allegion ALLE .84f 1.0 ... 89.81 74.40 623 84.59 +6.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 1803 164.74 +.7 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 384 71.32 -4.1 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 27 12.67 -6.8tAlliData ADS 2.28f 1.1 13 278.33 205.61 994 206.20 -18.7 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 89 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 316 27.00 +103.8 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 147 11.90 -6.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 228 26.30 +5.0 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1731 40.82 -4.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 340 6.79 -3.4 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 292 5.98 -3.7 AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 290 12.54 -3.9 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 105 20.49 -3.0 Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.22 +1.3 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.19 19.95 53 22.19 +1.6 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 12 25.47 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1936 38.65 -10.3 Allstate ALL 1.84f 1.9 14 105.36 79.09 2028 95.12 -9.2 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 17 25.23 -1.4 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 25 26.55 +1.2tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.50 87 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 17 25.84 -2.1 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 50 25.93 -1.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 11 26.00 -2.3 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2583 26.73 -8.3 AlmadM n AAU ... ... ... 1.75 .71 61 .82 -20.4 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 15 29.76 -3.1 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 10 32.33 -2.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 7 30.75 +1.3 AlpMoUSQ QMOM ... ... ... 31.51 24.45 28.78 +.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 25 28.86 -.4 AlphaPro APT ... ... 16 4.25 2.70 11 3.15 -21.3 AlpGDDiv AGD .78 7.5 ...q 11.55 9.65 149 10.38 -3.9 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 469 6.30 -6.5 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 324 8.86 -6.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.38 -5.7 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 1 66.82 -3.9 AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 26.32 +4.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 2 32.35 +1.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 31.77 -8.5 Alps RivDiv RFDA ... ... ... 33.92 27.27 16 30.95 -2.3 AlpRvrCare RFCI ... ... ... 25.70 23.85 7 24.04 -2.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 4 25.24 -3.1 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 24 30.04 -10.6 AlpMedBrk SBIO ... ... ...q 37.20 24.10 15 33.17 +1.2 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 19.59 -5.4 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.27 -2.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 10 24.74 -2.7 AlpAlerEn ENFR 1.35e 6.9 ...q 24.75 19.43 18 19.65 -14.9 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 18 27.41 -4.3 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 9 41.01 -1.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 46 24.54 -2.4 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 106 43.26 -5.5 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.85 9.01 12974 9.37 -13.2 Alteryx n AYX ... ... ... 38.88 14.79 380 33.73 +33.5 Altice n ATUS ... ... ...dd 35.29 17.58 2531 18.50 -12.9 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 62.05 -24.0 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.5 20 77.79 59.07 8831 62.66 -12.3 AlumChina ACH ... ... ... 23.54 11.01 72 13.65 -23.9 ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 10 17.86 -13.3 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 12 18.14 -17.0 AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 24 18.60 -17.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 22 17.93 -12.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 21.02 -8.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 9 23.97 -7.4 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 9 23.43 -6.3 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 15 18.71 -15.7 AmberRd AMBR ... ... ...dd 10.29 6.14 62 8.51 +15.9 Ambev ABEV .05e .7 7 7.43 5.30 19132 7.18 +11.1 Ameren AEE 1.83 3.2 20 64.89 51.89 2083 57.14 -3.1 Ameresco AMRC ... ... 20 13.20 5.25 142 12.50 +45.3 AMovilL AMX .17e .9 17 19.52 14.34 1893 19.26 +12.3 AmMovl A AMOV ... ... ... 19.46 14.10 2 19.06 +12.1 AmAssets AAT 1.08f 3.2 21 44.83 30.62 270 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 1767 15.23 -10.6 AmCampus ACC 1.76 4.6 35 49.93 34.52 635 38.40 -6.4 AEagleOut AEO .55f 2.7 18 20.83 10.23 4420 20.36 +8.3 AEP AEP 2.48 3.6 18 78.07 63.32 2551 68.45 -7.0 AEqInvLf AEL .24f .8 18 35.79 22.23 501 29.32 -4.6 AmExp AXP 1.40 1.5 16 102.39 75.51 2864 92.74 -6.6 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 315 111.35 +2.6 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.89 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 28 25.76 -1.8 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1786 19.75 -9.6 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 88 28.19 -.9 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.23 -7.9 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.63 4 24.99 -6.7 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 8 23.19 -7.9 AHm4R pfF AMHpF ... ... ... 26.27 23.14 5 23.53 -7.9 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 5580 53.73 -9.8 AmLorain ALN ... ... ...dd .57 .14 168 .19 +8.0 AMidstrm AMID 1.65 15.5 ...dd 15.25 9.65 72 10.65 -20.2 AmrRlty ARL ... ... ...dd 21.57 7.00 1 18.12 +41.0 AmRenAs n ARA ... ... ... 24.07 9.91 283 17.78 +2.2tAmShrd AMS ... ... 11 4.85 2.45 30 2.40 -7.6 AmStsWtr AWR 1.02 2.0 28 60.00 43.08 192 52.01 -10.2 AmTower AMT 3.00f 2.1 41 155.28 121.57 3442 141.42 -.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 36 24.00 15.20 120 19.70 +.3 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 1058 81.16 -11.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 181 40.09 -13.3 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1157 144.70 -14.6 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1318 83.93 -8.6 Ametek AME .36 .5 32 79.32 53.19 982 75.63 +4.4 AmiraNatF ANFI ... ... ... 7.05 3.85 28 4.21 +1.0 Ampco AP ... ... ...dd 18.60 8.49 74 9.60 -22.6 Amphenol APH .76 .9 34 93.62 68.57 1374 84.80 -3.4 AmpioPhm AMPE ... ... ... 4.95 .38 957 3.54 -13.0 AmpSrLn n YESR ... ... ... 28.57 23.85 24.97 +2.3 AmpDivOpt DIVO ... ... ... 30.56 25.65 6 27.68 -4.6 AmplOil n AMLX ... ... ... 15.25 9.72 9.72 -14.7 Ampliph rs APHB ... ... ...dd 4.88 .67 671 1.15 +13.9 Amrep AXR ... ... 9 7.71 5.17 5 6.97 -.7 Anadarko APC 1.00f 1.7 69 63.55 39.96 3837 59.20 +10.4tAnadrk 18 AEUA 3.75 12.6 ... 48.28 29.00 34 29.80 -14.0 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1767 102.72 -10.2 AndeavLog ANDX 3.94f 8.8 24 55.66 42.17 504 45.00 -2.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.84 -3.1 AnglogldA AU ... ... ... 13.31 8.86 2204 9.49 -6.9 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1667 108.78 -2.5 Anixter AXE ... ... 17 88.85 62.40 92 74.90 -1.4 Annaly NLY 1.20 11.6 12 12.73 10.00 7690 10.38 -12.7 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.42 -.3 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 19 25.36 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 91 24.33 -1.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 33 25.40 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 tAntero n AMGP .16e 1.1 ... 22.87 15.48 482 15.29 -22.5 AnteroMid AM 1.46f 5.8 20 35.55 24.59 779 25.21 -13.2 AnteroRes AR 1.00 5.1 41 23.56 16.31 2479 19.59 +3.1 Anthem ANTM 3.00f 1.3 17 267.95 164.65 1632 227.51 +1.1 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 796 55.41 -1.1 Anworth ANH .60 12.4 10 6.35 4.55 607 4.85 -10.8 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.00 -1.7 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 1 24.80 -1.4 Aon plc AON 1.44 1.0 34 152.78 118.10 725 138.74 +3.5 Apache APA 1.00 2.6 24 54.64 33.60 6953 38.00 -10.0 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 983 41.15 -5.9 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.05 -4.9 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1712 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.45 -1.4 ApolloGM APO 2.06e 6.8 10 37.35 24.83 836 30.14 -9.9 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 43 25.00 -4.9tApolloI 43 AIY 1.72 6.8 ... 26.86 25.24 15 25.23 -3.2 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 173 16.96 +4.6 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 19 15.79 +.3 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1555 17.67 -9.4 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 160 70.75 +3.9 Aptargrp ATR 1.28 1.4 26 92.32 75.76 337 89.56 +3.8 Aptiv APTV 1.16 1.4 16 96.91 61.53 1437 82.58 -2.7 AquaAm WTR .82 2.4 25 39.55 31.18 737 33.63 -14.3 Aquantia n AQ ... ... ... 18.49 9.60 279 16.27 +43.6 Acquavnt n WAAS ... ... ... 18.83 10.87 91 12.60 -18.8 Aramark ARMK .42 1.1 18 46.09 36.06 999 38.69 -9.5 ArborRT ABR .84f 9.6 7 8.99 7.83 670 8.77 +1.5 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 25.38 +.2 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.30 -1.0 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 26.00 -.7 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 ... 8 37.50 19.59 4858 31.60 -2.2 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 323 94.12 +1.0 ArchDan ADM 1.34f 3.1 18 45.91 38.59 3722 43.12 +7.6tArchrock AROC .48 5.6 22 13.65 8.30 1616 8.60 -18.1 Arconic ARNC .24 1.1 ...dd 31.17 21.76 5259 22.35 -18.0 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 590 9.05 -12.6 ArcusBio n RCUS ... ... ... 19.67 14.81 100 15.61 -9.2 Ardaugh n ARD .56 3.0 ... 24.54 17.43 90 18.79 -10.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 207 7.40 -7.5 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 88 12.36 -4.2 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 63 16.16 -1.6 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 284 21.70 +8.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 96 26.54 +.2 Argan AGX 1.00e ... 6 72.70 37.75 311 42.40 -5.8 AristaNetw ANET ... ... 60 311.67 130.09 974 253.51 +7.6 ArkInnova ARKK ... ... ...q 45.35 23.75 332 38.35 +3.4 ArkIndInno ARKQ ... ... ...q 37.14 24.35 20 32.21 -2.2 ArkGenom ARKG ... ... ...q 30.51 19.81 34 25.38 +3.6 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 221 48.77 +5.9 Ark 3dPr n PRNT ... ... ... 27.21 22.21 5 23.56 -3.3 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 19.71 -3.2 ArlingAst AI 2.20 19.8 6 15.17 9.90 359 11.12 -5.6 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 1 24.60 +.7 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.61 0 23.87 -1.5 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.82 -.5 ArmadaHof AHH .80f 5.9 18 16.00 12.66 255 13.65 -12.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.25 -.8 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.61 12 24.75 -1.1 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 305 23.38 -9.1 ArmsFloor AFI ... ... 63 20.20 12.91 80 13.33 -21.2 ArmstrWld AWI ... ... 14 64.60 41.20 337 55.25 -8.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 17 17.26 -4.1 ArrowEl ARW ... ... 11 87.26 69.67 509 74.58 -7.3 ArwQVMEq QVM ... ... ...q 30.15 24.02 26.40 -4.8 ArtisanPtr APAM 2.40a 7.4 22 41.45 26.70 253 32.40 -18.0 AskanoG g AKG ... ... ... 2.83 .43 1151 .93 +31.7 AsburyA ABG ... ... 10 76.40 49.10 190 64.50 +.8 AshHPrm AHP .64 6.3 8 11.34 8.44 542 10.21 +4.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 0 19.52 -2.4 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 611 6.54 -2.8 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.30 +.5 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 15 23.25 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 14 23.04 -8.3 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 4 23.10 -9.1 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.65 9 23.25 -7.4 Ashford AINC ... ... ...cc 109.82 47.03 2 95.32 +2.5 Ashland ASH .90m 1.3 38 77.16 58.99 609 68.72 -3.5 AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.40 -.1 AsiaTigr GRR .07e .6 ...q 13.65 11.04 4 12.72 +2.8 AspenAero ASPN ... ... ...dd 5.58 3.95 19 4.14 -15.2 AspenIns AHL .96 2.1 ...dd 54.10 34.80 1357 45.05 +11.0 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 68 25.74 -5.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 108 24.20 -6.1 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 1 25.81 -5.0 AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.72 -4.8 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1175 24.65 -3.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 13 37.65 +10.4 Assurant AIZ 2.24 2.5 35 106.99 84.34 527 89.97 -10.8 AssuredG AGO .64f 1.8 7 45.73 32.97 823 36.21 +6.9 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 4 25.91 -.4 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 13 25.39 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.83 -.9 AsteriasBio AST ... ... ...dd 4.30 1.40 147 1.60 -28.9 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 4806 35.22 +1.5 AtHomGr n HOME ... ... 51 34.02 14.81 449 31.56 +3.8 Atento SA ATTO .34p ... 11 12.90 7.60 106 7.90 -22.2 Athene n ATH ... ... ... 55.22 45.15 2092 48.17 -6.8 AtkoreInt n ATRK ... ... ... 26.80 15.05 426 19.38 -9.7 AtlPwr g AT .12 ... ...dd 2.70 1.80 411 2.15 -8.5 ATMOS ATO 1.88f 2.2 15 93.56 76.46 458 83.99 -2.2 AurynRs n AUG ... ... ... 3.00 1.24 102 1.35 -17.7 AutoNatn AN ... ... 12 62.02 38.20 844 46.07 -10.2 Autohome ATHM ... ... 35 92.65 28.63 383 83.79 +29.6 Autoliv ALV 2.32 1.6 24 152.57 96.08 895 147.99 +16.5 AutoZone AZO ... ... 14 797.89 491.13 288 619.23 -13.0 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 6 2.12 +6.0 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 670 164.96 -7.5 Avangrid n AGR 1.73 3.4 39 53.46 42.85 390 51.15 +1.1 AvayaHl n AVYA ... ... ... 23.76 19.08 773 22.25 +11.3 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 867 104.56 -9.0 Avianca AVH .18e 2.1 ... 9.76 6.37 78 8.57 +6.7 AvinoSG g ASM ... ... ... 1.89 1.14 191 1.39 +3.7 Avista AVA 1.49f 2.9 29 52.83 39.25 444 51.25 -.5 Avnet AVT .76f 1.9 10 45.09 35.67 843 41.07 +3.7 Avon AVP ... ... 28 4.90 1.85 2618 2.80 +30.2 Axalta AXTA ... ... ...dd 38.20 27.77 2175 30.34 -6.2 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1042 57.51 +14.4 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 18 24.74 -1.9 AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.40 -3.1 Azul n AZUL ... ... ... 35.05 19.43 263 33.77 +41.7 AzurePwr n AZRE ... ... ... 19.95 12.53 10 15.25 +7.4B -tB&G Foods BGS 1.86 7.9 7 43.10 22.95 1896 23.60 -32.9 B2gold g BTG ... ... 69 3.30 2.15 2763 2.74 -11.6 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 4278 51.94 +4.5 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.37 -.4 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 91 25.07 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 28 24.90 -.5 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 36 24.97 -.8 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 29 26.32 -2.5 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 303 23.24 -7.8 BBX Cap n BBX .03 .3 ... 9.39 5.87 202 9.24 +15.9 BCE g BCE 3.02f ... ... 49.06 42.14 1069 42.49 -11.5 BG Staffing BGSF 1.00 5.4 22 19.46 14.26 16 18.40 +15.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.66 -.9 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2506 44.14 -4.0 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 2187 39.37 -2.3 BP MidPt n BPMP ... ... ... 23.00 17.00 145 17.77 -13.6 BP PLC BP 2.38 5.8 22 44.62 33.83 5847 40.71 -3.1 BP Pru BPT 3.60e 14.6 4 27.95 18.55 191 24.60 +22.4 BRF SA BRFS ... ... ... 15.50 6.67 1995 6.94 -38.4 BRT BRT .80f 6.8 10 13.99 7.36 28 11.85 +.5 BT Grp s BT .99e 6.2 ... 21.16 15.41 648 15.98 -12.3 BWX Tech BWXT .64f 1.0 34 67.69 45.79 985 63.72 +5.3 B&W Ent n BW ... ... ...dd 12.06 1.61 1891 3.87 -31.9 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 77 18.62 -3.9 BadgerMtr s BMI .52 1.1 40 52.10 35.25 128 46.65 -2.4 BakHuGE n BHGE .72f 2.5 ... 38.59 25.53 5744 28.92 -8.6 BallCorp s BLL .40 1.0 20 43.24 35.60 2320 39.66 +4.8 Ballanty BTN ... ... ...dd 7.35 3.95 69 4.40 -5.4 BanColum CIB 1.27e 2.8 ... 48.74 36.38 613 45.19 +13.9 BancCalif BANC .52 2.7 12 23.40 17.10 320 19.25 -6.8 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 13 25.64 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 9 25.95 -2.3 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2614 7.80 -8.2 BcoBrades s BBDO .02r .2 ... 11.90 6.79 1 10.45 +24.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 10144 10.71 +14.9 BcoLatin BLX 1.54 5.4 13 30.50 25.51 117 28.69 +6.7 BcoMacro BMA ... ... ... 136.10 82.68 162 109.51 -5.5 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 5432 6.46 -1.2 BcoSBrasil BSBR .29e 2.4 9 12.08 6.86 729 11.85 +22.5 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 366 34.18 +9.3 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 19 101.96 +5.6 BcpSouth BXS .56 1.8 ... 35.55 27.20 814 31.55 +.3 Bcp NJ BKJ .24 1.4 27 18.55 14.38 1 16.75 -8.2 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 13 20.81 -4.4 BkofAm BAC .48 1.6 19 33.05 22.07 69521 29.59 +.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 23 25.60 -1.5 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 12 23.71 +1.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 28 25.48 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 8 23.59 -1.0 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 19 25.73 -2.8 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1275.00 -3.3 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 61 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 103 26.42 -2.2 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 84 25.73 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 92 25.94 -5.5 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 16 23.47 -.1 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 21.96 +1.6 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.11 +2.1 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 222 44.26 +22.0 BkHawaii BOH 2.08 2.5 19 89.09 74.72 284 81.88 -4.5 BkMont g BMO 3.71e ... ... 84.71 66.75 475 75.12 -6.1 BkNYMel BK .96 1.9 14 58.99 45.89 4487 50.99 -5.3 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 35 25.18 +.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 708 60.52 -6.2 BankUtd BKU .84 2.1 15 43.84 30.37 1099 39.81 -2.2 BarHarbr s BHB .75 2.7 19 32.94 25.09 45 27.73 +2.7How 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 2155 Declined 742 New Highs 14 New Lows 82 Vol. (in mil.) 3,373 Pvs. Volume 3,572 2,297 2,370 1850 978 30 93 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 ONDJFM 23,320 24,160 25,000 Dow Jones industrialsClose: 24,033.36 Change: 389.17 (1.6%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 6,941.28 Change: 71.16 (1.0%) 10 DAYSDOW 24044.35 23664.33 24033.36 +389.17 +1.65% s t t -2.77% DOW Trans. 10410.34 10229.65 10394.25 +203.68 +2.00% s t t -2.05% DOW Util. 692.12 683.75 689.01 +2.03 +0.30% t s t -4.75% NYSE Comp. 12380.25 12220.21 12367.07 +150.36 +1.23% s t t -3.45% NASDAQ 6963.71 6835.23 6941.28 +71.16 +1.04% t t t +0.55% S&P 500 2619.14 2575.49 2614.45 +32.57 +1.26% s t t -2.21% S&P 400 1866.12 1838.05 1860.37 +25.06 +1.37% s t t -2.12% Wilshire 5000 27168.46 26736.33 27117.04 +322.73 +1.20% s t t -2.44% Russell 2000 1514.56 1493.87 1512.15 +19.62 +1.31% t t t -1.52% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 4, 2018

PAGE 44

Br iPthCrd OILB ... ... ... 65.30 42.69 2 63.12 +6.7 BarFIEur FEEU ... ... ...q 148.71 99.32 1 122.35 -7.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 6 158.26 -7.5 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 164.15 +3.7tBarSelMLP ATMP 1.17e 6.4 ...q 24.15 17.91 65 18.27 -12.0 BiP Cmdty DJP ... ... ...q 24.87 21.61 1784 24.20 -.9 BarcGSOil OIL ... ... ...q 7.47 4.45 710 7.12 +8.9 BarcGsci36 GSP ... ... ...q 16.08 11.96 2 15.71 +1.1 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 145.49 -8.6 BiPCop JJC ... ... ...q 37.88 27.93 4 34.55 -8.0 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.51 +7.3 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 74.65 -4.9 BiP GCrb GRN ... ... ...q 18.41 5.17 13 17.58 +72.0 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 36.74 +4.8 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.00 +3.2 BiP Tin JJT ... ... ...q 50.46 43.25 1 49.26 +7.3 BiPAg JJA ... ... ...q 35.47 29.85 6 31.48 +3.4 BiP Sugar SGG ... ... ...q 37.29 24.29 36 24.91 -19.3 BiP Softs JJS ... ... ...q 36.43 28.40 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.86 +1.4 BiP Plat PGM ... ... ...q 21.50 17.86 1 18.73 -.6 BiP Lead LD ... ... ...q 66.21 40.75 51.62 -11.5 BiP Cottn BAL ... ... ...q 56.76 43.61 4 54.09 +3.6 BrcIndiaTR INP ... ... ...q 91.98 69.65 21 83.76 -5.2tBiP Coffee JO ... ... ...q 20.11 14.10 112 14.13 -9.9 BiPGrain JJG ... ... ...q 31.12 24.11 44 26.45 +8.6 BiP Cocoa NIB ... ... ...q 32.60 21.17 82 30.44 +33.3 BiP Alum JJU ... ... ...q 19.99 16.22 17.33 -13.1tBarcBk prD BCSpD 2.03 7.8 ... 27.24 26.01 280 26.13 -2.0 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.64 -6.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.00 -17.4 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .48 .23 .23 tBiPLive COW ... ... ...q 26.25 20.43 26 20.08 -15.4 BiPEngy JJE ... ... ...q 6.92 4.67 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 55.48 +16.7 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 2 42.15 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 3 114.81 -1.5tBiPSPMLP IMLP 1.22e 7.8 ...q 21.09 15.63 7 15.67 -12.8 Barclay BCS .15e 1.3 ... 12.47 9.29 3696 11.85 +8.7 iPthNtGs n GAZB ... ... ... 49.19 36.56 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.03 17.32 1 20.77 -9.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 287 22.26 +27.2 B iPVxST rs VXX ... ... ...q 73.60 25.59 32615 49.59 +77.6 BarcWomLd WIL ... ... ...q 70.29 59.73 0 63.75 -5.0 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 35 15.10 -1.0 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 7 14.78 +4.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.9 ...dd 11.12 4.99 325 6.73 -18.3 BarnesNob BKS .60 12.0 ...dd 9.45 4.10 970 5.00 -25.4 Barnes B .56 .9 55 72.87 49.31 273 59.80 -5.5 Barnwell BRN ... ... ...dd 2.95 1.62 3 1.86 -10.6 BarrickG ABX .12 1.0 27 20.37 11.07 8098 12.50 -13.6 BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 35.84 13.05 716 13.35 -43.1 Baxter s BAX .64 1.0 30 72.58 52.27 2461 64.02 -1.0 BaytexE g BTE ... ... 5 3.63 2.13 1634 2.75 -8.3 BeazerHm BZH ... ... 18 23.24 11.78 532 15.59 -18.8 BectDck BDX 2.92 1.3 88 248.39 175.66 1463 216.82 +1.3 BectDk pfA BDXA ... ... ... 63.84 54.18 603 58.25 +.6 Belden BDC .20 .3 12 87.15 64.51 463 66.01 -14.5tBelden pfB BDCpB ... ... ... 114.45 89.66 18 90.20 -12.5 Belltrx g rs BXE ... ... 1 4.25 .99 159 1.18 -31.4 Belmond BEL ... ... ...cc 14.20 10.75 258 10.95 -10.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 759 44.20 -7.5 BenchElec BHE .15p ... 20 35.80 27.05 264 29.55 +1.5 Berkley WRB .56 .8 21 74.43 62.00 517 72.69 +1.5 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 15 24.67 -2.2 Berkly pfC WRBpC ... ... ... 27.24 24.53 13 25.12 -4.0 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 9 25.01 -3.5 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 296850.03 -.3 BerkH B BRK/B ... ... 27 217.62 160.93 4190 197.96 -.1 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 191 38.00 +3.8 BerryPlas BERY ... ... 22 61.71 47.81 1025 54.80 -6.6 BestBuy BBY 1.80f 2.6 21 78.59 48.03 2606 70.34 +2.7 Best Inc n BSTI ... ... ... 13.25 8.08 718 10.37 +15.5 BigLots BIG 1.20f 2.8 12 64.42 42.36 1211 43.28 -22.9 BiglariHld BH ... ... 10 451.15 290.05 5 402.00 -3.0 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 200.65 104 249.11 +4.4 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 766 25.10 -7.0 BioPhrmX BPMX ... ... ...dd .90 .10 10871 .21 +86.4 BioTime BTX ... ... 3 3.50 2.10 367 2.59 +20.5 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 22 1.05 -19.2 BitautoH BITA ... ... 27 54.42 19.66 912 20.87 -34.4 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 562 54.45 -9.4 BlkHCp un BKHU ... ... ... 78.74 56.40 1 60.01 -9.2 BlKnight n BKI ... ... ... 53.00 42.70 810 47.30 +7.1 BlkStMin n BSM 1.25 7.5 17 19.03 15.12 69 16.75 -6.6 BlackBerry BB ... ... 18 14.55 8.47 8070 10.44 -6.5 BlackRock BLK 11.52f 2.2 23 594.52 375.52 566 528.73 +2.9 Blrk22Gl n BGIO ... ... ... 10.20 9.27 55 9.51 -3.0 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 115 22.56 -2.7 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 13 14.67 +.8 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 90 13.00 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 61 13.10 -6.7 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 291 10.55 -3.6 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 108 12.66 -5.0 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 299 11.63 -.6 BlkEngyRs BGR 1.32 10.0 ...q 15.50 12.32 112 13.17 -7.1 BlkEnhC&I CII 1.20 7.7 ...q 17.08 14.22 175 15.50 -5.4 BlkEEqDv BDJ .56 6.5 ...q 9.65 8.03 782 8.64 -6.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 146 14.49 +5.1 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 85 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 10 14.26 -1.1 BlkGlbOp BOE 1.16 10.2 ...q 13.08 10.03 282 11.44 -8.6 BlkHlthSci BME 2.40 7.0 ...q 38.00 32.81 47 34.19 -6.3 BlkIT BKT .37 6.3 ...q 6.40 5.76 403 5.87 -4.9 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 251 6.07 -6.9 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 29 13.69 -8.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 140 14.99 -5.7 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 26 11.35 -5.4 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 0 13.25 -2.7 BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 2 13.00 -6.7 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 79 16.83 -7.3 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 50 13.08 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 10 12.73 -6.5 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 88 13.21 -7.0 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 74 12.93 -11.6 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 21 12.57 -6.1 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 72 13.32 -7.9 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 30 12.40 -7.3 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 19 12.25 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 90 13.32 -9.1 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 58 13.89 -6.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 14 13.13 -5.8 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 60 13.30 -5.0 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 32 12.07 -6.6 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 9 13.68 -4.7 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 55 13.93 -8.2 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 136 12.58 -8.9 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 56 13.35 -10.8 Blk2018 BPK .06 .4 ...q 15.10 14.71 22 14.90 +.9 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 26 15.13 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 10 14.29 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 11 13.90 -6.1 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 45 13.00 -7.3 BlkMuIQT BYM .86 6.7 ...q 15.24 12.96 34 13.00 -8.4 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 94 12.87 -8.7 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 44 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 58 21.30 -4.7 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 67 10.55 -9.5 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 27 15.21 -7.9 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 16 13.93 -5.8 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 169 8.81 -8.3 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 42 14.35 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 9 15.18 -6.1 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 41 13.35 -9.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 120 13.34 -8.1 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 79 13.95 -11.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 55 12.05 -8.0 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 3 13.67 -7.2tBlkNJIT BNJ .76 5.4 ...q 16.35 13.94 33 13.95 -7.3 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.72 +.1 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 1 13.20 -10.3 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 14 12.46 -5.3 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 9 13.11 -8.3 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 5 13.08 -11.6 BlkRsCmdy BCX .79 8.9 ...q 10.50 7.76 240 8.88 -9.1 BlkSciTch BST 1.20 4.1 ...q 34.26 20.44 151 29.32 +9.9 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 25 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 23 19.83 -8.3 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 15.91 -7.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 30 18.32 +1.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 91 15.89 +1.1 Blackstone BX 2.70e 8.7 15 37.52 28.85 4501 31.12 -2.8 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 544 31.32 -2.7 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 94 16.44 +3.3 BlockHR HRB .96 3.8 20 31.80 22.82 2155 25.33 -3.4 BlonderT BDR ... ... ...dd 1.29 .38 1480 .82 +35.8tBlueAprn n APRN ... ... 7 10.10 1.83 2049 1.80 -55.3 BlueCapRe BCRH 1.20 10.0 ...dd 20.20 11.00 20 11.95 -.8 BluegVac n BXG .15p ... ... 22.47 13.00 55 21.45 +17.5 BlueLinx rs BXC ... ... 10 38.77 7.57 273 33.77 +246.0 BluerkRsd BRG 1.16 13.7 ...dd 13.77 7.02 262 8.45 -16.4 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 7 25.10 -4.8 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 7 21.60 -14.3 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 4 23.01 -9.6tBdwlkPpl BWP .40 3.9 9 18.79 9.91 1154 10.23 -20.8 Boeing BA 6.84f 2.1 35 371.60 175.47 4777 330.82 +12.2 BoiseCasc BCC .28 .7 18 45.95 26.25 540 38.95 -2.4 BonanzaCE BCEI ... ... 36 87.48 23.33 149 27.15 -1.6 BootBarn BOOT ... ... 20 20.31 5.90 212 17.28 +4.0 BoozAllnH BAH .76f 2.0 20 40.25 31.06 1057 38.79 +1.7 BorgWarn BWA .68 1.4 14 58.22 37.64 1950 50.37 -1.4 BostBeer SAM ... ... 24 202.35 128.70 168 194.35 +1.7 BostProp BXP 3.20f 2.6 24 137.35 111.57 864 122.19 -6.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.82 -1.7 BostonSci BSX ... ... 19 29.93 24.31 9049 27.46 +10.8 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 128 10.74 -3.2 BovieMed BVX ... ... ...dd 4.29 1.87 40 2.90 +11.5 BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.80 -1.3 Box Inc n BOX ... ... ...dd 24.50 16.44 951 20.32 -3.8 BoydGm BYD .20 ... 21 40.44 21.36 1364 31.40 -10.4 BradyCp BRC .83 2.2 25 40.25 31.70 295 37.25 -1.7 Brandyw BDN .72 4.6 17 18.69 15.21 1912 15.50 -14.8 BrasilAgro LND ... ... ... 4.55 3.21 2 4.08 +16.5 Braskem BAK .78e 2.8 ... 33.73 17.44 318 27.56 +5.0 BridgptEd BPI ... ... 27 15.85 5.71 137 6.44 -22.4 BrigStrat BGG .56 2.7 13 27.34 20.00 233 20.96 -17.4 BrightHrz BFAM ... ... 48 105.04 70.79 399 96.97 +3.2 BrghtSch n BEDU ... ... ... 28.18 10.79 91 15.38 -17.6 Brinker EAT 1.52 4.1 12 45.81 29.50 797 36.92 -4.9 Brinks BCO .60 .8 ...cc 88.10 54.25 424 72.75 -7.6 BrMySq BMY 1.60 2.5 62 70.05 51.56 6063 62.77 +2.4 BristowGp BRS .28 2.1 ...dd 17.35 6.21 355 13.12 -2.6 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 2978 58.56 -12.6 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 3308 15.18 -18.6 BroadrdgF BR 1.46 1.4 33 110.05 66.50 1204 107.99 +19.2tBrookdale BKD ... ... ...dd 15.66 6.39 4467 6.50 -33.0 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 2925 38.93 -10.6 BrookBus n BBU .25 .7 ... 40.01 24.15 19 36.50 +5.7 BrkfDtla pf DTLAp 1.91 7.2 ... 31.31 23.62 7 26.69 -7.3 BrkGblInf INF 1.40 12.2 ...q 14.20 11.20 115 11.52 -10.9 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 202 41.74 -6.9 BrkRlAs n RA .20p ... ... 24.39 21.06 81 21.75 -6.9 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 124 30.83 -11.7 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 26 26.94 20.66 1621 25.14 BrownFA s BF/A .79 1.5 31 56.10 34.46 17 53.27 +6.6 BrownFB s BF/B ... ... ... 56.81 36.38 889 53.97 Brunswick BC .76 1.3 16 64.45 48.04 655 57.98 +5.0 Buckeye BPL 5.05 13.3 11 69.95 35.24 870 37.86 -23.6 Buckle BKE 1.00e 4.5 12 25.11 13.50 622 22.20 -6.5 Buenavent BVN ... ... ...dd 16.53 10.87 1265 15.60 +10.8 BldBear BBW ... ... 18 11.90 7.25 69 8.80 -4.3 BungeLt BG 1.84 2.5 33 83.75 63.87 1689 74.12 +10.5sBurlStrs BURL ... ... 32 134.90 79.07 787 134.88 +9.6 BylineBc n BY ... ... ... 24.80 19.02 58 23.09 +.5C -C&J Eng n CJ ... ... ... 36.57 22.99 11946 26.30 -21.4 CTrkMH23 MLPC .89e 6.8 ...q 17.66 12.86 1 13.04 -14.3 CtrMillr n MLPE ... ... ... 26.31 19.84 1 19.96 -13.9sCAE Inc g CAE .36 ... ... 19.11 15.06 545 19.21 +3.5 CAI Intl CAI ... ... 6 40.11 14.43 187 20.66 -27.0 CBIZ Inc CBZ ... ... 21 19.65 13.75 178 18.60 +20.4 CBL Asc CBL .80m 19.1 2 10.11 4.00 3961 4.18 -26.1 CBL pfD CBLpD 1.84 10.8 ... 24.96 16.30 241 17.01 -22.2 CBL pfE CBLpE 1.66 10.9 ... 25.08 15.06 52 15.25 -30.8 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 288 7.30 -7.8 CBRE Grp CBRE ... ... 18 48.39 32.46 2577 46.83 +8.1 CBS A CBS/A .72f 1.4 15 70.00 49.33 8 53.00 -11.3 CBS B CBS .72 1.4 12 69.31 49.24 5425 52.86 -10.4 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 2036 36.98 -13.1 CGG rs CGG ... ... ... 7.67 1.88 186 1.98 -55.7 CGI g GIB ... ... ... 59.89 46.40 315 58.17 +7.1 CIT Grp CIT .64 1.2 50 56.14 42.50 746 51.84 +5.3 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.15 9.60 1 10.30 +1.2 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 3104 45.28 -4.3 CNA Fn CNA 1.20a 2.5 14 55.62 43.15 333 48.70 -8.2 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 1644 12.12 -9.6 CNO Fincl CNO .36 1.6 15 26.47 19.37 2693 22.52 -8.8 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 239 142.38 -.8 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 104 18.09 +7.9 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2451 14.90 +1.8 ConslCoal n CCR ... ... ... 16.65 13.15 12 14.00 -10.5 CONSOL n CEIX ... ... ... 41.89 19.51 370 29.18 -26.1 CPFL Eng CPL .12e .8 ... 17.69 10.63 33 14.69 +27.7 CPI Aero CVU ... ... 15 10.05 5.55 25 9.60 +7.3 CRH Med CRHM ... ... ... 9.25 1.46 10 2.60 -1.9 CRH CRH .72e 2.1 ... 39.32 32.47 654 34.02 -5.7 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 1 17.41 -1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 1 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 17906 41.23 +37.8tCSS Inds CSS .80 4.6 72 30.29 17.27 47 17.38 -37.5 CTS CTS .16 .6 23 28.75 19.30 105 27.50 +6.8 CURO Gp n CURO ... ... ... 17.97 13.50 125 17.34 +23.2 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 262 30.44 -18.3 CVR Ptrs UAN .71e 22.3 ...dd 5.08 2.58 139 3.18 -3.0 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 310 13.20 -20.2 CVS Health CVS 2.00 3.2 11 84.00 60.14 7793 62.58 -13.7 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.0 7 8.98 6.25 1711 6.75 -15.9 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 7 24.34 -2.7 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 14 23.67 -4.5 CabGS t34 GYB .83 3.6 ... 23.75 22.03 12 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 9 13.25 -10.2 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 2 22.22 -1.5 CableOne n CABO 7.00 1.0 36 788.00 627.25 65 670.88 -4.6 Cabot CBT 1.26 2.3 16 68.63 50.21 673 54.77 -11.1 CabotO&G COG .24f 1.0 44 29.57 21.40 3733 23.54 -17.7 CACI CACI ... ... 14 159.40 112.10 177 151.40 +14.4 Cactus n WHD ... ... ... 27.96 19.18 294 26.06 +28.7 CadencB n CADE .13 .5 ... 29.30 20.00 229 27.13 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 10 7.25 -2.0 Caleres CAL .28 .8 17 34.47 22.39 393 33.24 -.7 CalifRes rs CRC ... ... ...dd 25.06 6.47 1120 17.09 -12.1 CalifWtr CWT .75f 2.1 26 46.15 32.75 311 36.50 -19.5 Calix CALX ... ... ...dd 7.38 4.65 126 6.65 +11.8 CallGolf ELY .04 .2 35 16.68 11.19 821 16.47 +18.2 CallonPet CPE ... ... 28 13.73 9.34 4104 12.57 +3.5 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 1 50.68 -1.1 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 162 52.35 +9.1 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 6 37.39 -2.6 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 13 25.85 -2.0 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 12 26.12 +2.0 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 8 27.12 -1.0 CambGlAss GAA .55e 2.0 ... 28.60 25.29 23 27.39 -.3 CambrEmS EYLD ... ... ... 38.25 28.65 0 36.75 +5.9 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 12 25.01 -3.1 CambTail n TAIL ... ... ... 25.57 21.44 16 22.40 -.8 CamValMom VAMO ... ... ...q 28.07 22.55 22 24.81 -.6 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 475 84.10 -8.6 Cameco g CCJ .40 ... ... 11.91 7.68 4132 9.71 +5.2 CampSp CPB 1.40 3.3 14 59.14 40.99 2497 42.28 -12.1 CampWrl n CWH .54 1.8 ... 47.62 26.30 1194 30.10 -32.7 Can-Fite CANF ... ... 6 2.75 1.24 26 1.40 -5.4 CdaGoose n GOOS ... ... ... 38.25 15.81 512 33.83 +7.2 CIBC g CM 5.32f ... 10 100.01 77.20 401 87.79 -9.9 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1620 73.43 -11.0 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3919 32.30 -9.6 CP Rwy g CP 1.87 ... ... 188.80 149.74 322 176.05 -3.7 CannaeHl n CNNE ... ... ...dd 19.58 16.16 212 18.59 +9.2 Canon CAJ ... ... ... 40.67 30.79 426 36.19 -3.2 CantelMed CMD .14e .1 71 123.60 69.21 208 109.62 +6.6 CapOne COF 1.60 1.7 28 106.50 76.05 2713 95.44 -4.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.88 -1.1 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 29 26.47 -1.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 28 26.58 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 142 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 29 25.99 -3.5 CapOne pfG COFpG ... ... ... 25.55 23.17 58 24.75 -1.1tCapSenL CSU ... ... ...dd 16.72 10.34 384 10.49 -22.2 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 8.17 492 8.63 -.2 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.63 28 24.87 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 275 7.10 -30.3 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 2054 61.28 Care.com CRCM ... ... ...cc 20.88 11.36 220 15.85 -12.1 Carlisle CSL 1.48 1.4 18 119.21 92.09 451 102.44 -9.9 CarMax KMX ... ... 16 77.64 55.05 3318 59.96 -6.5 Carnival CCL 1.80 2.8 16 72.70 57.39 3023 64.49 -2.8 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 239 64.58 -2.6 CarpTech CRS .72 1.7 33 54.61 34.24 363 42.98 -15.7 CarrSrv CSV .30f 1.1 24 28.96 23.15 292 27.35 +6.4 Cars.cm CARS ... ... ... 32.28 20.94 548 27.95 -3.1 Carters CRI 1.80f 1.8 16 129.00 79.76 879 101.31 -13.8 Carvana A n CVNA ... ... ... 24.89 8.14 468 22.71 +18.8 CastleBr ROX ... ... ...dd 2.22 .98 251 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 161 3.45 -8.0 Catalent CTLT ... ... 68 47.87 27.48 922 39.51 -3.8 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 413 12.53 -4.6 Caterpillar CAT 3.12 2.2 25 173.19 92.98 4841 145.06 -7.9 CatoCp CATO 1.32 8.7 16 23.30 10.76 438 15.15 -4.8 CedarF FUN 3.56 5.5 17 72.56 59.66 243 65.03 +.1 CedarRlty CDR .20 5.0 10 6.29 3.62 632 4.04 -33.6tCedarR pfB CDRpB 1.81 7.8 ... 26.06 22.75 1 23.08 -8.7 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 2 20.60 -17.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 182 1.36 -28.0 Celadon CGI .08 2.3 17 8.53 1.30 3.45 -46.1 Celanese CE 1.84 1.9 13 114.00 83.34 1158 98.23 -8.3 Celestic g CLS ... ... 8 14.69 9.79 379 10.15 -3.1 Cellcom CEL ... ... 7 10.66 6.73 19 6.87 -32.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 7 12.16 -1.9 Cemex CX .29t ... ... 10.37 6.43 8758 6.60 -12.0 Cemig pf CIG .08e 3.2 ... 3.13 1.89 1526 2.47 +19.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 18 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 6137 8.84 -3.2 Centene s CNC ... ... 20 112.42 70.04 1688 106.21 +5.3 CC MLPInf CEN 1.25 14.6 ...q 12.84 8.12 266 8.58 -13.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 4728 27.08 -4.5 CentElBr B EBR/B ... ... ... 9.06 4.60 13 7.17 +5.6 CentElecBr EBR ... ... ... 7.86 3.49 307 6.33 +11.1 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 4 25.50 +4.6 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 121 28.73 -3.7 CentSecur CET 1.78e .8 ...q 29.00 23.69 9 26.58 -3.0 CentrusEn LEU ... ... ...dd 6.45 3.30 17 3.53 -12.0 CentCmtys CCS ... ... 15 36.00 21.90 239 29.85 -4.0 CntryLink CTL 2.16 13.1 7 27.61 13.16 12080 16.51 -1.0 Cervecer CCU .35e 1.2 ... 30.35 25.03 94 29.48 -.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 41 9.00 ChRvLab CRL ... ... 21 119.05 86.60 361 104.58 -4.4 ChaseCorp CCF .80f .7 25 129.55 83.35 21 110.20 -8.5 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 495 19.39 -14.8 CheetahM CMCM ... ... ... 18.18 7.54 1632 13.00 +7.6 Chegg CHGG ... ... ...dd 23.22 8.04 1133 20.16 +23.5 Chemed CHE 1.12 .4 47 285.79 178.44 139 273.62 +12.6 Chemours n CC .68f 1.4 12 58.08 34.70 1614 47.22 -5.7 CheniereEn LNG ... ... ...dd 60.22 40.36 2230 53.98 +.3 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 203 29.57 -.2 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 97 27.58 -.4 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 78 17.51 -2.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 24.92 -3.4 ChesEng CHK ... ... 5 6.39 2.53 24081 2.92 -26.3 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 1 48.90 -1.6 ChesGranW CHKR .32e 25.2 1 2.85 1.20 75 1.25 -32.4 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 337 28.23 +4.2 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 75 71.05 -9.5 Chevron CVX 4.48f 3.9 51 133.88 102.55 6713 114.83 -8.3 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 7792 14.20 -12.0 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.19 -1.9 Chicos CHS .33 3.6 13 14.43 6.96 1817 9.05 +2.6 Chimera rs CIM 2.00 11.4 8 20.90 15.77 893 17.48 -5.4 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 20 25.29 -2.1 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 27 25.49 -1.2 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 15 8.19 -11.7 ChinaEAir CEA ... ... ... 45.33 24.44 16 37.43 +3.6 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 10 21.84 +.9 ChinaGreen CGA .10e 7.9 2 2.11 1.19 23 1.27 +2.4 ChinaLife s LFC .14e 1.0 ... 17.85 13.56 661 13.83 -11.4 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1499 46.62 -7.8 ChiNBorun BORN ... ... 2 1.74 1.12 17 1.31 +4.3 ChOnlEd n COE ... ... ... 20.31 9.25 10 9.88 -21.0sChinaPet SNP 3.73e 4.1 ... 89.68 69.60 353 91.34 +24.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 646 .28 +58.5 ChinRap n XRF ... ... ... 12.86 4.40 91 4.88 -14.7 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 20 52.59 +1.5 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 87 44.61 -6.0 ChinaUni CHU ... ... ... 16.55 11.87 473 12.85 -5.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 31 21.00 -12.5 ChinZenix ZX ... ... ...dd 2.31 .86 61 1.24 +1.9 Chipotle CMG ... ... ...cc 499.00 247.52 598 316.66 +9.6 ChoiceHtls CHH .86 1.1 39 85.35 59.60 252 80.10 +3.2 ChrisBnk CBK ... ... ...dd 1.55 .95 130 1.08 -15.0 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1589 135.08 -7.6sChungTel CHT 1.29e 3.3 ... 38.93 33.00 210 38.92 +9.8 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2238 49.65 -1.0 CienaCorp CIEN ... ... ...dd 27.98 19.40 1942 25.03 +19.6 Cigna CI .04 ... 16 227.13 149.10 1696 167.85 -17.4 Cimarex XEC .64f .7 20 130.16 87.98 1017 91.43 -25.1 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 5 49.15 -3.6 CinciBell rs CBB ... ... 59 22.20 13.00 422 13.50 -35.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1048 38.38 +10.2 CinerRes CINR 2.27 8.4 13 29.75 22.61 14 26.86 +7.0 Circor CIR .15 .4 25 68.76 40.58 107 41.85 -14.0 Cision CISN ... ... 60 13.68 9.90 355 11.32 -4.6 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 28.10 +6.2 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 27.38 +3.2 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.18 -5.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 7 21.30 -7.1 Citi AUD n DAUD ... ... ... 23.45 18.62 23.45 +17.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.49 -14.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 2 30.91 +5.7 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.15 -6.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 149 27.25 -.8 CgpVelLCrd UWT ... ... ... 32.96 10.01 2365 28.32 +15.5 CgpVelICrd DWT ... ... ... 44.68 9.74 3277 10.81 -23.1 Citigroup C 1.28 1.9 13 80.70 57.55 18819 68.48 -8.0 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 68 25.57 +.4 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 51 28.60 -.9 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 66 28.00 -1.9 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 69 26.35 -2.2 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 44 26.25 -1.2 CitizFincl CFG .52 1.2 18 48.23 31.51 3581 41.81 -.4 CitizInc CIA ... ... ...cc 8.87 5.86 63 7.29 -.8 CityOffce g CIO .94 ... 45 13.93 10.03 305 11.76 -9.6 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 4 24.20 -3.9 Civeo CVEO ... ... ...dd 4.17 1.57 728 3.81 +39.6 CivitasSolu CIVI ... ... 28 19.90 11.15 125 15.10 -11.7 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.4 ...q 17.55 14.85 15.22 -8.6 CleanHarb CLH ... ... ...cc 61.62 46.62 602 48.45 -10.6 ClearChan CCO ... ... ...dd 6.15 3.35 143 4.75 +3.3 ClrBrEnTR CTR 1.35e 13.7 ...q 13.90 9.50 147 9.87 -15.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.7 ...q 10.00 6.53 306 6.84 -17.4 ClearEnFd CEM 1.76f 13.9 ...q 17.36 12.10 190 12.70 -16.8 ClrbEOpFd EMO 1.47e 14.7 ...q 13.87 9.56 112 9.97 -15.5 ClearwPpr CLW ... ... 18 57.25 33.80 138 37.30 -17.8 ClevCliffs CLF ... ... 5 9.15 5.56 6031 6.88 -4.6 ClipRlty n CLPR .38 ... ... 13.00 7.64 31 8.01 -19.8 Clorox CLX 3.84f 3.0 21 150.40 123.64 1014 128.34 -13.7 CloudPeak CLD ... ... ...dd 5.70 2.76 655 2.98 -33.0 Cloudera n CLDR ... ... ... 23.35 14.50 4108 22.24 +34.6 CloughGA GLV 1.44 11.6 ...q 14.39 12.27 29 12.44 -6.8 CloughGEq GLQ 1.38 10.5 ...q 14.39 12.30 58 13.10 -2.0 ClghGlbOp GLO 1.20 11.4 ...q 11.67 10.27 153 10.54 -3.1 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 46 65.51 -5.9 CocaCola KO 1.56f 3.6 80 48.62 42.19 15472 43.38 -5.4 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 988 41.04 +3.0 Coeur CDE ... ... 99 10.24 6.71 2356 7.90 +5.3 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.4 ... 11.99 7.50 0 10.85 +35.3 CohSClosed FOF 1.04 8.5 ...q 13.52 11.60 48 12.28 -7.7 CohStGlbI INB 1.12 12.3 ...q 10.44 9.05 65 9.08 -8.1 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 115 40.17 -15.1 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 262 21.50 -10.4 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 70 25.51 -2.1 C&SIncEgy MIE 1.32 14.3 ...q 11.60 8.86 142 9.25 -9.8 CohStQIR RQI .96 8.1 ...q 13.19 10.55 261 11.90 -5.9 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 87 18.43 -13.4 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 17 25.80 -8.6 CohenStTR RFI .96 8.0 ...q 13.03 11.50 58 11.99 -6.1tColfax CFX ... ... 24 43.29 30.50 988 30.97 -21.8 ColgPalm CL 1.68f 2.4 25 77.91 67.86 3717 70.95 -6.0 ColNthSC n CLNC ... ... ... 21.20 18.16 390 19.35 -5.8 ColNrthS n CLNS ... ... ... 14.74 5.28 8803 5.59 -51.0 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 10 24.75 -2.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 24.95 -2.4 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 16 25.13 -5.4 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 3 23.50 -6.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 36 23.33 -5.0 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 35 23.25 -7.7 ColNrth pfH CLNSpH 1.78 7.6 ... 26.00 21.61 29 23.30 -6.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.06 -3.6 Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.07 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 0 28.62 -3.3 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.11 0 19.52 +5.9 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.04 +1.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 0 15.85 -.3 Col EMCns ECON .10e .4 ...q 29.87 24.81 98 26.49 -5.8 Col IndiaC INCO .03e .1 ...q 51.06 38.46 10 46.98 -5.3 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 267 14.23 -10.3 Col IndSC SCIN .17e .8 ...q 25.98 17.79 3 20.94 -10.6 ColumbPT CXP .80 3.9 12 23.31 19.55 623 20.34 -11.4 ColSelTec STK .92a 4.2 ...q 24.58 20.09 62 21.67 -2.6 Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 53.75 -14.5 Comerica CMA 1.20f 1.3 20 102.66 64.04 1615 95.44 +9.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 200 41.30 -5.4 ComndSec MOC ... ... ...dd 3.43 2.41 3 3.01 -2.0 CmclMtls CMC .48 2.4 40 26.72 17.05 2281 19.70 -7.6 CmtyBkSy CBU 1.36 2.6 16 58.80 48.89 192 53.20 -1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 2710 4.00 -6.1 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 144 25.36 -9.8 CBD-Pao CBD .08e .4 ... 25.90 18.26 295 20.37 -13.6 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 136 16.25 -4.1tComDivH pf CODIpA 1.81 8.2 ... 25.75 22.14 34 22.14 -10.2 CompssMn CMP 2.88 4.7 22 76.65 56.50 432 61.20 -15.3 Compx CIX .20 1.5 14 16.63 12.30 1 13.50 +1.5 ComstkM rs LODE ... ... ... 1.34 .21 352 .23 -41.0 ComstkRs rs CRK ... ... ...dd 10.72 4.01 638 6.26 -26.0 ConAgra CAG .85 2.3 16 41.04 32.16 2731 36.18 -4.0 ConchoRes CXO ... ... 21 162.91 106.73 3281 141.59 -5.7 ConcdMed CCM ... ... 29 4.71 2.46 13 2.85 -14.4 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.06 +1.1 Conduent n CNDT ... ... ... 20.32 14.95 2040 18.40 +13.9 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 8246 60.03 +9.4 ConEd ED 2.86f 3.7 16 89.70 73.73 2116 77.66 -8.6 CnsTom CTO .20f .3 8 67.97 50.51 8 59.35 -6.5 ConstellA STZ 2.96f 1.3 20 231.83 168.44 2757 225.09 -1.5 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 0 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 809 10.50 -5.8 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.70 -.3 ContainStr TCS ... ... 10 6.37 3.53 171 5.67 +19.6 Contango MCF ... ... ...dd 8.19 2.22 252 3.18 -32.5 ContlBldg CBPX ... ... 20 31.00 21.00 205 27.95 -.7 ContMatls CUO ... ... 22 24.90 16.80 6 19.00 ContlRescs CLR ... ... ...cc 59.90 29.08 2129 59.02 +11.4 Cnvrgys CVG .40 1.8 15 26.66 21.13 1529 22.59 -3.9 CooperCo COO .06 ... 25 260.26 194.55 407 221.31 +1.6 CooperTire CTB .42 1.5 16 44.50 28.20 675 28.60 -19.1 CooperStd CPS ... ... 13 135.00 95.33 125 123.81 +1.1 CopaHold CPA 3.48f 2.7 15 141.34 107.90 325 127.61 -4.8 Copel ELP .26e 3.3 ... 9.87 6.70 204 7.81 +2.4 CoreLabs CLB 2.20 2.1 59 121.39 86.55 489 106.84 -2.5 CoreMold CMT .05 ... 11 24.50 16.47 18 17.40 -19.8 Corecivic CXW 1.72f 8.7 12 35.10 18.61 923 19.82 -11.9 CoreLogic CLGX ... ... 21 49.30 38.49 465 44.72 -3.2 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 20 25.27 -1.8 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 67 37.49 -1.9 CoreSite COR 3.92 3.9 38 120.85 89.76 521 101.72 -10.7 Corindus n CVRS ... ... ...dd 2.25 .66 537 1.32 +30.7 CorMedix CRMD ... ... ...dd 1.35 .17 2796 .22 -57.2 CrnstTotR CRF 3.35 21.9 ...q 16.98 13.62 317 15.29 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 435 15.55 +.5 Corning GLW .72f 2.6 17 35.10 26.32 5437 27.36 -14.5 CpBT JCP JBN 1.75 14.6 ... 17.13 9.92 9 11.95 -4.9 CorpCapT n CCT .40p ... ... 19.00 14.43 500 17.10 +7.0 CorpOffP OFC 1.10 4.2 14 36.03 24.55 1293 26.28 -10.0 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 31.00 -5.3 CortsJCP97 KTP 1.91 14.1 ... 18.95 11.06 6 13.54 -5.1 CortsJCP JBR 1.75 14.5 ... 17.05 9.82 4 12.03 -3.7 CortsPE KTH 2.00 6.3 ... 34.27 30.26 2 31.97 -1.2 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 716 10.14 +4.5 Costamre CMRE .40 6.1 ... 8.18 5.45 856 6.57 +13.9 Costam pfB CMREpB 1.91 7.9 ... 27.43 21.30 7 24.20 -3.3 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 2 24.70 -2.9 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 4 25.65 -.7 Cotiviti n COTV ... ... ... 45.97 30.84 387 33.33 +3.5 Cott Cp COT .24 1.6 ...cc 17.78 12.04 775 14.76 -11.4 Coty COTY .50 2.7 ... 21.68 14.24 5873 18.24 -8.3 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 74 26.00 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 6664 8.62 -6.8 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 623 14.55 -13.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 327 91.85 +2.9 CrwfdA CRD/A .28 3.4 59 9.95 6.78 16 8.24 -3.1 CrwfdB CRD/B .20 2.4 60 12.40 7.89 16 8.39 -12.8 Credicp BAP 8.57e 3.7 ... 237.99 150.71 339 233.16 +12.4 CS EnEur50 FIEU ... ... ...q 153.69 103.34 2 125.98 -8.2 CS FILgCG FLGE ... ... ...q 264.50 154.83 8 225.07 -1.3 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 275 3.25 -1.8 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 13 26.20 -14.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 1 37.99 +7.9 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1719 16.47 -7.7 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 93 2.67 -6.0 CrescPtE g CPG .12 1.8 37 11.40 6.40 1707 6.68 -12.3 CrestEq rs CEQP 2.40 9.2 ...dd 29.25 20.00 71 26.00 +.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 13 20.55 -13.5 CrosTim CRT 1.02e 7.1 14 16.60 14.09 12 14.35 -2.3 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 3879 107.39 -3.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 2 1120.00 -1.1 CrownHold CCK ... ... 19 62.27 48.27 1210 50.67 -9.9 Cryolife CRY .12 .6 47 24.00 14.03 104 19.60 +2.3 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, April 4, 2018

PAGE 45

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1299 28.18 -2.6 Cubic CUB .27 .4 ...dd 66.20 39.58 121 62.85 +6.6 CullenFr CFR 2.28 2.2 19 111.10 81.09 573 105.03 +11.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.91 -.8 Culp Inc CULP .36f 1.2 15 34.05 26.15 78 29.65 -11.5 Cummins CMI 4.32 2.7 45 194.18 143.83 1475 160.10 -9.4 CurEuro FXE ... ... ...q 120.65 102.59 153 117.93 +2.0 CurAstla FXA .62 .8 ...q 81.36 73.37 13 76.80 -1.6 CurBrit FXB ... ... ...q 139.08 120.94 19 136.53 +4.1 CurrCda FXC .03e ... ...q 81.49 71.70 128 77.03 -1.9 CurrChina FXCH ... ... ... 78.35 70.74 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 346 89.85 +5.5 CurSwed FXS ... ... ...q 121.32 106.08 1 113.11 -2.6 CurSwiss FXF ... ... ...q 102.27 94.12 5 98.06 +1.3 CurShSinga FXSG ... ... ...q 75.87 69.68 75.03 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 248 134.56 +10.4 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.73 -16.1 CushTRet rs SRV 1.08 10.1 ...q 14.50 10.00 34 10.72 -10.2 CushngRen SZC 1.64 10.4 ...q 21.30 15.35 49 15.80 -22.2 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 3 8.76 -6.4 CustomBcp CUBI ... ... 10 33.85 24.75 145 29.36 +13.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.39 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.39 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.58 -.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 26.65 +.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 7 25.89 -1.3 CynergT n CTEK ... ... ... 5.45 2.70 23 4.99 +23.2 CypressEn CELP .84 14.7 32 9.27 5.50 5 5.70 -5.0D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 626 35.32 -2.8 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 602 55.83 -5.0 DDR Corp DDR .76 10.3 18 13.00 6.76 7363 7.39 -17.5 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 12 23.15 -7.8 DDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 13 22.33 -13.0 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 30 23.89 -9.2 DGSE DGSE ... ... ...dd 1.74 .75 61 .83 -10.8 DHI Grp DHX ... ... 5 4.70 1.50 540 1.65 -13.2 DHT Hldgs DHT .20e 6.0 26 4.95 3.27 924 3.34 -7.0 DNP Selct DNP .78 7.5 ...q 11.57 9.71 268 10.34 -4.3 DR Horton DHI .50 1.2 16 53.32 31.98 4451 42.88 -16.0 Drdgold DRD .03e 1.1 ... 5.18 2.65 115 2.73 -16.3 DST Sys s DST .72 .9 26 84.48 50.22 1244 83.62 +34.7 DSW Inc DSW 1.00f 4.5 16 22.78 15.14 1346 22.09 +3.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1054 104.42 -4.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.24 -3.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 14 24.51 -3.8 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 23 23.99 -6.7 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 3 26.12 -2.4 DTE En un DTV ... ... ... 58.42 48.68 8 51.87 -3.9 DTF TxF DTF .84 6.3 ...q 15.26 13.05 7 13.23 -5.9 DXC Tch n DXC .72 .7 ... 107.85 73.51 1191 100.13 +5.5 DanaInc DAN .24 .9 14 35.27 17.53 1661 26.06 -18.6 Danaher DHR .64f .7 24 104.82 78.97 2164 98.23 +5.8tDanaos DAC ... ... 1 3.20 1.24 126 1.20 -17.2 DaqoNEn DQ ... ... 6 72.50 18.01 273 50.96 -14.3 Darden DRI 2.52 3.0 18 100.11 76.27 1381 84.56 -11.9 DarlingIng DAR ... ... 22 19.50 14.20 847 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1317 64.35 -10.9 Daxor DXR .15 1.8 ... 21.66 3.40 31 8.34 +82.4 DeanFoods DF .36 4.3 11 20.10 8.18 2397 8.39 -27.4 DeckrsOut DECK ... ... ...cc 98.92 55.46 778 89.05 +11.0 Deere DE 2.40 1.6 35 175.26 107.04 1957 153.04 -2.2 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 66 11.52 -5.0 DelaCO VCF .72 5.0 ...q 16.50 14.13 0 14.29 -7.9 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 24 10.58 -1.4 DelaNatl VFL .72 5.7 ...q 13.94 12.53 2 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 23 12.75 -5.3 DelekLogis DKL 2.90f 10.3 13 35.54 26.60 45 28.15 -11.2 Delek DK .60 1.5 29 41.19 20.65 3575 40.74 +16.6 DellTch n DVMT ... ... ...dd 92.40 60.77 879 72.82 -10.4 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 664 49.54 -5.6 DeltaAir DAL 1.22 2.3 11 60.50 43.81 6775 53.72 -4.1 DeltaAprl DLA ... ... ...cc 23.47 16.95 16 17.67 -12.5 Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 51.92 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 1 52.90 -2.6 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.21 -1.5 Deluxe DLX 1.20 1.6 14 78.87 66.43 300 74.57 -3.0 DenburyR DNR ... ... ...dd 2.89 .92 9054 2.65 +19.9 DenisnM g DNN ... ... ...dd .66 .38 361 .46 -15.8 Despg.cm n DESP ... ... ... 36.56 22.73 166 31.00 +12.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2799 13.72 -27.9 DBDogs22 DOD ... ... ... 30.43 18.53 6 21.35 -16.4 DBWMTR WMW ... ... ... 32.46 25.94 3 28.46 -5.2 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 24.93 47 25.59 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 145 25.53 -2.3 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.88 -24.2 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 31 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.39 -1.6 DBGoldDL DGP ... ... ...q 29.42 21.65 11 25.89 +3.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 38 5.18 -3.4 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 20 8.77 -.9 Deut Muni KTF .84 7.5 ...q 13.72 11.08 36 11.21 -5.8 Deut StInc KST .66a 5.4 ...q 12.66 12.08 2 12.22 -1.8 Deut StMu KSM .84 7.7 ...q 13.11 10.81 7 10.97 -6.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 105 24.02 -.3 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1292 30.57 -3.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 3 13.32 +10.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.72 -6.1 Deu HYBd n HYLB ... ... ... 51.56 48.68 204 49.23 -2.4 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.23 +.8 DbXR1KECo DEUS ... ... ...q 33.87 28.12 12 31.44 -2.0 DeutEmCo DEMG ... ... ... 30.95 26.67 28.61 -.8 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 364 42.12 -4.5 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.50 -1.7 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 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 23.66 -4.3 DbxNikk400 JPN ... ... ...q 31.67 24.97 4 29.44 +.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 25.97 4 26.29 -3.2 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.82 -1.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 23.98 -1.8tDBXHYCpB HYIH 1.20 5.4 ...q 23.75 22.63 12 22.42 -2.6 DBXChiSC ASHS ... ... ...q 37.50 30.24 5 35.25 +1.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 38.00 +1.8 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 30.60 -2.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 8 26.84 -3.4 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 24.89 0 28.82 +1.4 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 786 27.33 -3.8 DBXUKHdg DBUK .89e 4.4 ...q 22.22 19.98 20.20 -7.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 824 30.93 -.3 DevonE DVN .24 .8 20 45.16 28.80 7195 31.37 -24.2 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 301 134.63 -7.8 DiamOffsh DO .50 3.3 23 20.41 10.06 1941 15.00 -19.3 DiamRk DRH .50 4.8 14 12.11 9.87 2207 10.49 -7.1 DianaShip DSX ... ... ...dd 6.16 3.07 653 3.48 -14.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 3 24.51 -1.2 DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 5 25.06 -2.4 DicksSptg DKS .90f 2.7 11 52.31 23.88 2017 33.81 +17.6 Diebold DBD .40 2.7 16 29.80 12.90 1392 14.70 -10.1 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 847 103.02 -9.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 19 24.97 -2.0 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 18 26.18 -1.8 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 35 23.96 -4.5 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 13 26.46 -3.8 Dillards DDS .40 .5 10 88.51 45.51 490 77.90 +29.7 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 9 25.64 -.9 DineEquity DIN 2.52m 3.7 5 79.66 36.71 330 67.55 +33.2 DiploPhm DPLO ... ... 48 27.78 14.00 537 19.64 -2.1 Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 7.98 -16.2 DirBrCm n COM ... ... ... 25.28 23.23 1 24.42 -.5 DirChInt n CWEB ... ... ... 69.08 41.71 71 51.00 -.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 23.88 -9.0 DirxAero n DFEN ... ... ... 58.00 25.75 89 49.26 +10.7 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.87 -10.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 23.52 -14.6 DirxInds n DUSL ... ... ... 44.53 25.88 1 32.58 -11.3 DirxMex n MEXX ... ... ... 33.36 18.90 1 21.60 +4.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 32 17.46 -24.1 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2104 12.67 -23.2 DxGBull rs NUGT ... ... ...q 46.48 21.25 4489 24.32 -23.3 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 8554 13.37 -24.7 DirSPX Br SPDN ... ... ... 35.11 17.25 37 31.02 +1.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1146 55.30 +7.8 DirSPBear s SPXS ... ... ...q 45.37 2.16 7013 30.31 +1.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 2 34.91 -3.0 DxChiABear CHAD ... ... ...q 41.27 27.67 4 30.77 -1.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 8 29.95 +27.6 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1931 12.77 +7.7 DrxRBkBull DPST ... ... ...q 95.94 43.51 23 73.47 +1.0 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3379 25.91 +9.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 46.85 -5.5 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 42.53 -10.5 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 0 48.05 -6.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.42 +3.3 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 155 43.23 +.1 DrxDlySCB LLSC .10p ... ...q 37.78 30.71 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 3 32.42 +.5 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 49 56.84 +12.6 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 72 34.68 -8.9 DrxEMBll rs EDC ... ... ...q 168.70 69.91 182 124.24 -1.2 Dir MLPHi ZMLP 1.60m 11.6 ...q 18.90 13.61 50 13.84 -13.5 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 38.46 +19.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 0 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 242 47.72 +18.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2964 70.12 -9.9 DxIndiBll rs INDL ... ... ...q 120.64 68.61 59 83.94 -17.8 DxNGBll rs GASL ... ... ...q 37.19 14.60 458 16.28 -35.9 DrDevMBr DPK ... ... ...q 20.18 10.08 14 12.62 +2.4 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 2043 22.55 -25.7 DxREBear DRV ... ... ...q 15.62 9.81 83 13.14 +25.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.54 +3.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 5 74.61 -3.3 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 18.18 6.67 8.27 -8.7 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 12 58.64 -5.9 DxSCBear rs TZA ... ... ...q 19.56 10.28 9385 12.21 -.5 DxFnBr rs FAZ ... ... ...q 20.71 9.71 2747 11.58 -.9 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 25 60.70 -34.2 Dx30TBear TMV ... ... ...q 22.46 17.07 1192 19.82 +12.4 DxFnBull s FAS ... ... ...q 82.80 41.32 2254 62.46 -8.7 DxBiotBea rs LABD ... ... ...q 119.40 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.85 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 58 40.12 -3.3 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 23 13.70 +1.8 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 55 28.99 -2.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 148 41.97 -9.9 DxTcBull s TECL ... ... ...q 149.65 63.23 345 109.51 -2.4 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 31.26 -13.3 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1063 142.86 +3.6 Dir30TrBul s TMF ... ... ...q 23.46 17.06 634 19.16 -13.3 Dir10TrBear TYO ... ... ...q 15.70 13.12 3 14.91 +6.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 5 41.01 -6.6 DxMCBull s MIDU ... ... ...q 53.91 33.40 29 42.30 -8.9 DrxREBull s DRN ... ... ...q 24.73 14.68 656 16.77 -26.6 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1190 33.19 -2.4 DirxDMBull DZK ... ... ...q 100.54 53.47 1 75.71 -8.2 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3837 65.05 -7.4 DrxSPBull s SPXL ... ... ...q 54.49 30.30 9138 39.93 -9.9 DirxEnBull ERX ... ... ...q 44.29 21.37 2584 27.46 -21.4 Discover DFS 1.40 2.0 13 81.93 57.50 2394 70.60 -8.2 Disney DIS 1.68f 1.7 14 116.10 96.20 8471 99.42 -7.5 Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 84 12.41 -7.6 DrReddy RDY .29e .9 ... 42.97 29.83 245 32.73 -12.9 DocuSec rs DSS ... ... ...dd 3.16 .56 82 1.25 -30.6 DolbyLab DLB .64 1.0 82 74.29 48.00 550 62.97 +1.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 1875 93.31 +.3 DomMidst DM 1.27f 8.3 11 34.85 14.85 518 15.40 -49.4 DomEngy D 3.34f 5.0 14 85.30 66.68 6092 67.33 -16.9 DomRes un DCUD ... ... ... 53.58 46.00 11 46.25 -10.5 DomRs76 n DRUA ... ... ... 25.94 23.04 50 24.24 -5.2 Dominos DPZ 2.20f .9 39 236.93 166.74 539 233.47 +23.6 Domtar g UFS 1.74f 4.1 15 52.58 35.72 805 42.02 -15.1 Donaldson DCI .72 1.6 24 52.20 42.59 797 44.13 -9.8 DonlleyRR rs RRD .56 6.9 9 15.04 6.51 1883 8.16 -12.3 DonnlyFn n DFIN ... ... ... 24.00 16.41 168 16.88 -13.4 DorianLPG LPG ... ... ...dd 10.35 6.20 190 7.71 -6.2 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 295 20.14 -.2 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 102 21.67 -2.3 DougDyn PLOW .96 2.2 32 47.40 28.55 68 42.90 +13.5 DEmmett DEI 1.00 2.8 23 41.59 34.72 1323 36.09 -12.1 Dover DOV 1.88 1.9 25 109.06 76.47 1851 96.49 -4.5 DoverDG DDE ... ... ...dd 1.79 .92 9 1.29 +26.5 DoverMot DVD .08f 3.9 9 2.45 1.80 3 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 11785 63.32 -11.1 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1233 118.19 +21.8 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 30 9.32 -.9 DryHYSt DHF .35 10.9 ...q 3.60 3.14 162 3.18 -4.8 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 62 12.31 -5.3 DryfMu DMF .54 6.7 ...q 10.00 7.93 53 8.02 -9.8 DryStrt LEO .52 6.8 ...q 9.18 7.53 159 7.62 -11.8 DrySM DSM .50 6.6 ...q 8.85 7.43 85 7.54 -11.8 Dril-Quip DRQ ... ... ...dd 56.55 35.85 633 44.60 -6.5 DriveShack DS .48 10.1 13 6.49 2.41 283 4.76 -13.9 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.47 -1.0 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.25 +.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 2 25.00 -1.8 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.40 -6.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.80 -5.1 Ducomun DCO ... ... 17 35.58 25.06 38 29.72 +4.5 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 82 13.93 -10.2 DufPUC DUC .60 7.0 ...q 9.38 8.40 41 8.59 -2.9 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2969 77.26 -8.1 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 21 25.41 +.2 DukeRlty DRE .80 3.1 20 30.14 24.30 2093 25.89 -4.9 DunBrad DNB 2.09f 1.8 17 130.95 101.17 410 116.30 -1.8 Dycom DY ... ... 21 123.99 73.95 256 106.71 -4.2 Dynagas DLNG 1.69 15.7 ... 17.93 9.80 299 10.78 -.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 2 26.51 +1.9 Dynegy DYN ... ... 9 13.92 5.84 2902 13.49 +13.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 468 6.50 -7.3 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.43 -.3 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 3 24.00 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 23.76 18.72 18 19.73 -5.0 ETrMLPSht MLPS ... ... ...q 15.50 10.92 1 14.00 +13.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.03 19.96 1 20.63 -14.3 E-TrAlerInf MLPI 1.88e 8.9 ...q 29.16 20.31 783 21.06 -12.9 ETBbgCmd DJCI ... ... ...q 16.67 14.33 5 15.95 -.5 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.59 371 15.06 -13.0 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.05 +.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.11 +.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.8 ...q 21.60 13.13 162 14.78 -10.2 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.30 -.6 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.69 -.4 E-TrcSilv USV ... ... ...q 23.68 19.91 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 1 17.66 -10.8tECA MTrI ECT .33e 19.8 4 2.55 1.65 151 1.65 -23.3 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 17.76 210 19.57 -12.3 EMCOR EME .32 .4 23 85.08 60.30 339 77.68 -5.0 EMX Roy g EMX ... ... ... 1.04 .67 4 .90 +8.3 ENI E 1.29e 3.6 ...dd 37.48 29.44 145 35.76 +7.7 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3476 105.07 -2.6 EP Energy EPE ... ... ...dd 5.27 1.27 354 1.41 -40.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 275 112.74 +4.9 EPR Prop EPR 3.84 7.0 14 76.90 51.87 576 55.17 -15.7 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 9 24.16 -10.3 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 1 34.39 -6.7tEPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.36 11 22.40 -10.5 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2044 47.14 -17.2 EQT GP n EQGP .81e 3.5 12 31.77 21.05 102 23.13 -14.0 EQT Mid EQM 4.10f 7.0 11 79.53 55.40 322 58.17 -20.4 ETF SITRis RISE ... ... ...q 24.71 22.59 2 24.37 +2.6 ETF JrSil SILJ ... ... ...q 14.02 9.79 29 10.56 -7.0 ETF Cyber HACK ... ... ...q 36.39 28.38 413 34.47 +8.9 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 71 35.73 +2.4tETF M AlH MJ ... ... ... 39.72 27.71 379 27.27 -6.7 ETF M Vid GAMR ... ... ... 51.93 33.56 5 48.03 +.2 ETF Drone IFLY ... ... ... 38.00 33.60 3 34.29 -8.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 43 25.75 -.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.44 -5.1 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 17 31.98 +1.1 ETF Clim ETHO ... ... ...q 37.25 28.83 0 33.65 -1.0 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 6 42.39 -1.0 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.39 -1.8 ETF EmM n EEMD ... ... ... 28.41 24.66 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 2 25.66 -1.9 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.31 -3.1 ETF GOP n MAGA ... ... ... 29.82 24.92 0 26.73 -4.2tNtDUSEq ef MXDU ... ... ... 28.40 25.99 1 25.93 -8.7 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 14 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 21 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 9 15.39 -3.2 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.25 -4.0 ETFDeepV DVP .66e 2.0 ...q 36.90 26.70 59 33.37 +1.7 GlGoGld n GOAU ... ... ... 14.13 11.39 9 12.50 -3.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.48 -1.0 ETF Seren ICAN ... ... ... 28.54 25.35 3 26.49 -2.4 PremisCap TCTL ... ... ... 31.57 26.72 2 29.04 -3.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 2 31.02 +2.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 6 24.56 -1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.65 21 31.87 -2.1 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 6 30.92 -7.4 EtfInfcMLP AMZA 2.08 30.3 ...q 10.75 6.55 1063 6.86 -20.3 ETF BioPr n BBP ... ... ... 45.18 37.33 1 39.91 -1.6 ETF ClinT n BBC ... ... ... 36.25 25.88 20 30.67 +7.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.20 -3.4 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 28 24.75 -1.9 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.03 -.6 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 3 24.65 -3.3 ETF PrMtl GLTR ... ... ...q 68.06 59.21 15 64.39 -1.0 ETFS Com BCI ... ... ... 25.79 18.58 37 24.21 -1.1 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.10 +1.4 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 76 128.73 +2.1 ETF Pall PALL ... ... ...q 107.47 71.96 49 88.73 -12.6 ETF Plat PPLT ... ... ...q 97.94 83.35 63 88.21 -.3 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.57 -4.7 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 18 15.04 -9.3 EagleMat EXP .40 .4 24 122.49 86.51 513 100.34 -11.4 EaglePtCr ECC .80 4.3 ... 22.11 17.28 75 18.58 -1.2 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.58 -1.0 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 2 25.20 +.2 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 7 26.37 +.3 EagleP27 n ECCY ... ... ... 26.50 24.80 0 25.07 -1.3 Earthstone ESTE ... ... ...dd 14.95 7.85 133 9.52 -10.4 EastGvP n DEA 1.04 5.1 31 22.32 19.03 272 20.45 -4.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.07 221 81.86 -7.4 EastChem EMN 2.24 2.2 14 112.45 76.11 1253 102.96 +11.1 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 2.95 286 4.90 +58.1 Eaton ETN 2.64f 3.4 18 89.85 69.82 4515 77.86 -1.5 EatVn 22 n EFL ... ... ... 10.09 9.08 29 9.36 +1.3 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 13 9.90 -1.0 EV CAMu EVM .68 6.7 ...q 12.89 10.19 48 10.28 -10.6 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 15 10.68 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 35 11.43 -6.0 EatnVan EV 1.24f 2.3 21 60.95 42.20 1005 54.98 -2.5 EV EnEq EOI 1.04 7.5 ...q 15.15 12.94 135 13.83 -4.7 EV EEq2 EOS 1.05 6.7 ...q 16.85 13.62 119 15.60 +2.5 EV FltRt EFT .91 6.1 ...q 15.33 14.03 125 14.88 +3.8 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 38 16.63 +2.0 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 210 13.10 -4.0 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.21 12.36 12.50 -4.6 EV MIMu MIW .71 5.5 ...q 14.39 12.69 1 12.84 -4.6 EVMIMu EMI .71 5.8 ...q 14.52 12.10 0 12.13 -5.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 105 11.80 -5.7 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 36 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 26 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 61 11.56 -6.8tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.58 29 20.54 -8.8 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 13 11.66 -6.2 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.12 -5.3 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 3 10.68 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 22 11.28 -8.5 EVNYMu EVY .74 6.1 ...q 13.56 12.01 2 12.16 -4.3 EV OHMu EIO .70 6.0 ...q 14.70 11.59 4 11.77 -7.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 3 12.44 -4.5 EV PAMu EIP .77 6.5 ...q 13.51 11.62 2 11.82 -5.0 EVPAMu EVP .73 6.3 ...q 12.66 11.48 1 11.50 -5.7 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 166 8.98 -6.7 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 91 14.77 +2.3 EV SrInc EVF .42 6.1 ...q 6.90 6.31 185 6.83 +4.8 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 27 13.57 -5.4 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 47 9.59 -6.4 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 118 21.77 -6.4 EV TxAG ETG 1.23 7.5 ...q 18.45 15.63 239 16.45 -5.1 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 48 25.00 -1.6 EV TxDiver ETY 1.01 8.8 ...q 12.57 10.17 296 11.55 -5.3 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 637 8.97 -4.4 EVTxBWIn ETB 1.30 8.4 ...q 17.27 15.28 70 15.50 -7.4 EVTxGBW ETW 1.17 10.2 ...q 12.74 10.95 272 11.47 -3.8 EVTxBWOp ETV 1.33 9.0 ...q 15.69 14.19 312 14.75 -4.0 EclipseRs ECR ... ... 19 3.10 1.25 786 1.34 -44.2 Ecolab ECL 1.64 1.2 29 140.50 124.46 1611 136.90 +2.0 Ecopetrol EC .16e .8 ... 20.55 8.60 1052 19.75 +35.0 Edenor EDN ... ... ... 63.29 28.88 25 57.51 +15.7 Edgewell EPC ... ... 12 78.04 46.04 785 48.19 -18.9 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1403 63.11 -.2 EducRltTr EDR 1.56 4.8 25 40.95 30.07 395 32.83 -6.0 EdwLfSci s EW ... ... 42 143.22 92.90 1534 136.67 +21.3seHiCarSvc EHIC ... ... ... 12.81 8.89 94 12.43 +7.4 8x8 Inc EGHT ... ... ...dd 20.25 10.30 451 18.60 +31.9 ElPasoEl EE 1.34 2.7 21 61.15 48.05 261 50.20 -9.3 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.39 -2.8 EldorGld g EGO .02e ... 9 3.78 .80 15456 .91 -36.6 Electrmed ELMD ... ... 21 7.96 4.12 3 5.43 -10.5 ElevCr n ELVT ... ... ... 9.48 5.90 144 7.18 -4.6 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3605 77.54 -8.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.27 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.54 10 31.04 -4.1 ElkFdCm ef RCOM ... ... ... 30.34 22.87 2 28.11 +.1 EllieMae ELLI ... ... 64 114.95 79.71 503 92.65 +3.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 29 14.82 +2.1 EllingtRM EARN 1.48 13.3 8 15.74 10.23 231 11.10 -7.8 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 79 9.12 -3.1 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 13 24.17 -3.8 eMagin EMAN ... ... ...dd 3.00 1.23 65 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 0 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 12 29.25 -.1 Embraer ERJ .13e .5 ... 28.55 17.58 601 25.88 +8.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 154 19.57 -3.8 EmergeES EMES 2.68m ... ...dd 15.05 5.65 251 6.29 -12.5 EmergBio EBS ... ... 29 54.87 28.04 418 51.80 +11.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 5066 67.85 -2.6 EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.42 -2.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 79 16.65 -19.5 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 0 16.60 -18.5 EmpOP250 FISK .34 2.0 ... 21.44 16.31 1 16.60 -18.6 EmpStRTr ESRT .34 2.0 43 21.72 16.26 917 16.75 -18.4 EmployH EIG .80f 2.0 14 50.45 36.50 210 40.90 -7.9 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 121 24.42 -9.3 EnLinkLP ENLK 1.56 11.5 ... 18.97 12.75 607 13.55 -11.8 EnableMid ENBL 1.27 9.3 15 17.05 12.89 125 13.72 -3.5 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 932 9.07 -32.3 EnbrdgEPt EEP 1.40 14.6 11 19.47 9.05 1896 9.59 -30.6 Enbridge ENB 2.68 ... ... 42.92 29.54 3386 30.31 -22.5 EnCana g ECA .06 .6 18 14.31 8.01 6032 10.76 -19.3 EncompHlth EHC 1.00 1.7 21 59.29 42.21 857 57.51 +16.4 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.53 1.94 859 2.39 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 13 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.29 46.16 663 61.81 +7.4 Energizer n ENR 1.16 2.0 20 64.00 40.64 878 57.92 +20.7 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 938 1.85 +3.4 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 3570 14.31 -17.1 EngyTrfPt ETP 2.26 13.7 16 24.51 15.06 5135 16.52 -7.8 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 588 11.17 +14.1 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1091 11.81 +5.7 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 422 6.35 +11.8 EnerSys ENS .70 1.0 24 84.74 61.33 211 67.68 -2.8 Engility EGL ... ... ...cc 35.63 21.19 151 23.82 -16.0 EnLinkLLC ENLC 1.04f 7.0 13 20.00 14.05 508 14.80 -15.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 66 19.80 -4.6 EnovaIntl ENVA ... ... 17 23.65 11.15 209 22.05 +45.1 EnPro NPO .88 1.2 43 94.79 63.62 128 76.20 -18.5 ENSCO ESV .04 .9 ...dd 9.50 4.10 9439 4.47 -24.4 Enservco ENSV ... ... ... 1.20 .21 99 .88 +36.6 EnSync ESNC ... ... ... .80 .31 372 .36 -9.3 Entercom ETM .36 3.9 12 13.95 9.25 2077 9.35 -13.4 EntArk66 n EAI 1.22 5.1 ... 25.29 22.82 17 24.14 -3.9 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.92 -4.1 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.24 -3.9 Entergy ETR 3.56f 4.5 35 87.85 71.95 1174 79.19 -2.7 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 7 24.10 -2.9 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 9 24.75 -1.4 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 1 23.60 -4.9 EntMS FtM EMP ... ... ... 25.49 22.66 8 24.25 -3.6 EntgyNO n ENO ... ... ... 26.99 24.25 9 25.09 -2.1 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.54 -1.7 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.30 -4.6 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 4419 24.57 -7.3 Entravisn EVC .20 4.3 46 7.90 4.35 624 4.60 -35.7 EntrResc EGI ... ... ... .69 .21 108 .36 -40.3 Envestnet ENV ... ... 45 60.28 33.30 450 54.85 +10.0 EnviroStr EVI .20e ... 81 43.10 18.90 22 39.50 -1.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1356 38.25 +10.7 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 34 27.35 -1.1 EnzoBio ENZ ... ... ...dd 12.04 5.35 155 5.59 -31.4 Equifax EFX 1.56 1.3 20 147.02 89.59 1158 118.38 +.4 EquityCmw EQC ... ... 31 32.51 27.96 839 30.54 +.1 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 9 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 2.5 28 91.94 78.85 410 87.53 -1.7 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 4343 62.35 -2.2 EquusTR EQS ... ... 30q 3.00 2.16 5 2.41 +.5 EraGroup ERA ... ... 9 13.83 8.00 57 9.59 -10.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 34 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 486 10.65 +10.4 EscoTech ESE .32 .6 19 66.80 50.30 56 57.45 -4.6 Espey ESP 1.00 3.8 53 27.10 21.07 1 26.00 +8.5 Essent ESNT ... ... 11 50.08 34.08 368 42.60 -1.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 299 240.10 -.5 EsteeLdr EL 1.52f 1.0 50 150.46 84.05 1816 149.38 +17.4 Esterline ESL ... ... 17 102.70 67.15 253 72.45 -3.0 EtfSilver SIVR ... ... ...q 18.15 14.92 124 16.00 -3.2 EthanAl ETH .76 3.4 15 33.13 22.03 222 22.60 -21.0 Etrac2xMtg MORL 3.31e 21.7 ...q 19.50 12.50 87 15.28 -13.4 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 4 66.07 -9.8 Etr2xHomb HOML ... ... ...q 70.00 30.21 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.8 ... 34.02 25.05 1 26.11 -18.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 5 51.53 -5.0 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 44 15.92 -12.1 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 2 18.13 -10.3 EtrWFxEn LMLP 1.90e 13.3 ... 19.00 13.17 10 14.33 -9.0 EtracReit LRET 2.00e 9.6 ...q 27.84 19.32 6 20.74 -21.1 UBS VlHdg XIVH ... ... ... 82.84 11.86 11 13.42 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 13.85 -22.4 UBS VlVIX LSVX ... ... ... 33.40 12.32 17.15 -44.0 Etr EnhGl FIHD ... ... ... 191.45 136.61 11 157.41 -8.5 FI EnhEu n FIEE ... ... ... 202.02 156.75 3 163.14 -8.0 Etr SP MLP MLPZ .06p ... ... 59.00 31.45 0 31.55 -26.4 Etr MLP In MLPQ .08p ... ... 56.14 25.63 154 27.77 -26.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 1 21.00 -9.6 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 19.6 ...q 28.41 13.65 0 14.73 -9.6 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 32 15.07 -14.9 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 26 16.15 -17.8 Euronav n EURN 2.41e ... ...dd 9.65 6.90 382 8.25 -10.8 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 5 9.52 -3.5 EvansBc EVBN .92f 2.1 21 47.08 35.10 18 44.75 +6.8 Evercore EVR 1.60f 1.8 20 103.05 66.80 588 88.90 -1.2 EverestRe RE 5.00 1.9 28 277.17 208.81 267 257.04 +16.2 EveriHldgs EVRI ... ... ...dd 8.99 5.03 852 6.23 -17.4 EversrceE ES 2.02f 3.4 19 66.15 55.93 2708 59.30 -6.1 Evertec EVTC .40 2.4 14 19.53 12.60 422 16.55 +21.2 EvolentH n EVH ... ... ...dd 27.50 10.30 422 14.20 +15.4 EvolPetrol EPM .40f 5.0 17 8.70 6.35 36 8.00 +16.8 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 632 21.12 -10.9 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 32 18.34 -5.9 RxVlmxWk VMAX ... ... ... 31.03 2.69 1 24.47 +99.9 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 26.50 -1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 10 25.84 -4.8 ETF IndExp TETF ... ... ... 21.64 15.10 4 20.31 +6.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 120 2.58 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.21 -1.4 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 130 38.55 +1.3 Exelon EXC 1.38f 3.6 11 42.67 33.30 6055 38.75 -1.7 Express EXPR ... ... 22 11.34 5.28 1931 6.90 -32.0 ExtendStay STAY .84f 4.3 48 21.28 16.27 1626 19.66 +3.5 Exterran n EXTN ... ... ...cc 33.69 23.29 153 27.17 -13.6 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 771 86.46 -1.1 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 15987 75.02 -10.3F -FB Finl n FBK ... ... 18 45.43 32.76 82 40.60 -3.3 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 24 68.70 -1.4 FCB Fin FCB ... ... 19 57.90 39.90 308 51.45 +1.3 FGL Hldg n FG ... ... ... 12.25 8.65 2512 10.01 -.6 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, April 4, 2018

PAGE 46

FMC Corp FMC .66 .9 14 98.70 69.93 2012 76.24 -19.5 FNBCp PA FNB .48 3.6 17 15.00 12.02 2535 13.34 -3.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.64 -2.1 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.39 +.6 FTFQMom MOM ... ... ...q 26.00 21.20 2 25.27 +5.2 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 4 28.95 -3.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 12 24.38 -4.3 FQFO USDv OUSA .20e ... ... 33.39 28.60 127 30.21 -5.3 FS Invest FSIC .89 12.1 7 9.90 6.95 1893 7.35 FTE Net n FTNW ... ... ... 26.25 15.02 70 18.00 +9.1 FTI Cnslt FCN ... ... 21 50.81 31.65 159 49.02 +14.1 Fabrinet FN ... ... 11 47.02 24.02 269 31.07 +8.3 FactsetR FDS 2.24 1.1 25 217.36 155.09 373 198.04 +2.7 FairIsaac FICO .08 ... 46 179.58 125.88 215 167.26 +9.2 FairmSant FMSA ... ... ...dd 7.66 2.47 1067 4.34 -17.0 FangHldg SFUN .20e 3.8 ...dd 5.58 3.01 1646 5.22 -6.5 Farmland FPI .51 6.3 74 11.15 7.15 237 8.15 -6.1tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.93 11 25.04 -2.8 FedExCp FDX 2.00 .8 14 274.66 182.89 1540 241.04 -3.4 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 41 85.69 +9.5 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 1 80.55 +10.7 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 1 24.87 -1.0tFAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.93 4 25.92 -1.6 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 26.53 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 370 117.02 -11.9 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 20 22.70 -9.8 FedSignl FSS .28 1.3 27 23.64 13.07 319 22.24 +10.7 FedInvst FII 1.00 3.0 12 36.76 25.24 928 32.96 -8.6 FedPMu FMN .88 6.6 ...q 15.07 13.30 25 13.45 -4.2 Ferrari n RACE ... ... ... 131.20 69.59 531 120.61 +15.0 Ferrellgs FGP .40 12.3 ...dd 6.12 2.87 112 3.24 -24.3 Ferro FOE ... ... 18 25.50 14.85 436 22.97 -2.6 FiatChrys FCAU ... ... ... 24.95 9.60 9501 21.79 +22.1 FibriaCelu FBR .09e .5 ... 22.05 8.70 980 19.35 +31.6 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 7 49.03 -3.8 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 30 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 22 49.08 -2.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 89 39.10 -.1 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 36 31.37 -8.6 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 132 18.68 -6.8 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 284 40.06 -1.7 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 89 39.36 -1.6 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 89 37.55 -3.0 Fid Val n FVAL ... ... ... 35.18 28.08 23 31.67 -3.6 Fid Qual n FQAL ... ... ... 34.02 27.50 22 31.24 -1.7 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 371 51.06 +2.2 Fid Moment FDMO ... ... ... 33.84 26.70 33 31.18 -.3 Fid LowVol FDLO ... ... ... 32.45 26.77 11 29.81 -2.6 Fid RisR n FDRR ... ... ... 32.71 27.43 58 29.55 -3.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 27.98 -2.5 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 53 22.78 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 39 32.88 -4.7 FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 20 28.06 -9.2 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 125 32.66 -6.8 FidlNatFn FNF 1.20f 3.1 15 42.52 27.53 1097 39.13 -.3 FidNatInfo FIS 1.28f 1.3 18 103.65 79.52 2589 95.00 +1.0 FidClayOp FMO 1.72f 16.2 ...q 15.87 10.27 290 10.64 -19.1 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 34.84 493 76.88 +7.4 FstAccept FAC ... ... ...dd 1.50 .78 37 .83 -30.3 FstAFin n FAF 1.52 2.6 24 62.71 38.15 471 57.96 +3.4 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 ... ... 21 6.49 4.48 2359 6.22 +22.0 FstCash FCFS .80f 1.0 33 83.90 47.60 401 80.80 +19.8 FstCwlth FCF .32 2.3 22 15.67 12.05 700 14.07 -1.7 FstData n FDC ... ... 8 19.23 14.72 5046 15.63 -6.5 FstHorizon FHN .48f 2.6 17 20.86 15.84 4729 18.73 -6.3 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 1 25.12 -.3 FstInRT FR .87f 3.0 ... 32.91 27.38 1046 29.35 -6.7 FMajSilv g AG ... ... ...dd 9.59 4.93 1882 6.14 -8.9 FstRepBk FRC .68 .7 ... 105.52 84.56 919 91.09 +5.1 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 55 25.47 -.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 13 26.23 +.4 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.27 -2.0 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 19 24.83 -2.2 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 16 25.27 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 106 9.37 +2.6 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 19 11.40 -1.6 FT MCGr FNY .15e .4 ...q 42.85 32.47 30 39.95 +1.9 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.54 -4.8 FT Austrla FAUS .80e 2.6 ...q 34.27 29.69 31.02 -8.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 58 42.66 +.4 FT SCVal FYT .26e .7 ...q 38.64 32.07 103 35.22 -4.5 FT MegaCp FMK .44e 1.4 ...q 36.82 28.60 0 32.56 -2.8 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 176 13.78 +.4 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 20 47.06 -.8 FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 47 17.58 -6.0 FtTEqCom ERM ... ... ... 23.64 19.74 13 21.39 -4.3 FtT EqTact TERM ... ... ... 23.62 19.67 33 21.42 -4.2 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 604 19.50 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.30 +1.5 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 12 38.54 -1.9 FT PfInc n FPEI ... ... ... 21.03 19.49 32 19.59 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 23 34.14 -.5 FT VolD n HUSV ... ... ... 23.72 21.53 88 22.27 -3.1 FTEgyInco FEN 2.32 10.6 ...q 28.20 21.34 48 21.82 -17.7 FTEnInfra FIF 1.32a 8.9 ...q 19.49 14.57 54 14.91 -16.3 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 52 14.73 -9.0 FTArcaBio FBT ... ... ...q 147.10 100.90 89 127.25 +2.2 FTDJInet FDN ... ... ...q 131.99 86.84 709 117.89 +7.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 109 20.09 -11.8 FT ConDis FXD .30e .7 ...q 45.57 35.72 648 40.47 -3.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 397 46.44 -4.6 FT Engy FXN .33e 2.3 ...q 16.48 12.25 264 14.19 -8.3 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 1019 30.75 -1.8 FT HlthCr FXH ... ... ...q 76.92 61.23 235 68.27 -2.2 FT IndPrd FXR .16e .4 ...q 42.74 33.31 946 39.25 -3.3 FT Matls FXZ .37e .9 ...q 46.43 36.89 219 41.75 -4.8 FT Tech FXL .13e .2 ...q 59.90 40.88 331 54.01 +5.2 FT Utils FXU .67e 2.6 ...q 28.59 23.46 664 25.30 -2.8 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.17 112 25.44 -3.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.39 -4.6 FT NAEngy EMLP .93e 4.3 ...q 25.55 21.43 484 21.74 -11.5tFT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 81 14.99 -8.8 FT USIPO FPX .32e .5 ...q 74.54 56.48 54 67.30 -1.4 FTChnd FNI .19e .5 ...q 43.90 31.45 14 38.44 -2.9 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.20 -4.2 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 4 56.32 -5.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 150 46.92 -3.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 170 22.80 -6.4 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 235 57.78 -1.3 FT LCGr FTC .24e .4 ...q 67.59 51.63 80 62.62 +2.3 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 45 52.24 -4.4tFT MLP&E FEI 1.42 11.9 ...q 16.64 11.75 335 11.92 -23.2 FT MCCore FNX .51e .8 ...q 69.65 56.82 97 64.43 -2.0 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 237 28.06 -6.7tFTFutStrt FMF ... ... ... 51.53 45.06 15 47.09 -1.1 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 13.90 -2.3 FT MultCG FAD .20e .3 ...q 71.30 54.65 48 66.65 +1.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 12 54.03 -5.2 FT MLPEn FPL 1.26 12.9 ...q 13.95 9.61 229 9.78 -17.6 FT REIT FRI .39e 1.8 ...q 24.11 20.20 823 21.23 -8.8 FT SCCore FYX .38e .6 ...q 64.05 52.53 20 59.56 -2.6 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 17 6.04 -1.7 FTStrHi2 FHY 1.32 10.9 ...q 13.90 12.03 6 12.11 -5.3 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.02 -1.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 542 29.68 -3.8 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 6 15.84 -2.9 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 74 13.08 +1.9 FirstEngy FE 1.44 4.2 12 35.20 27.93 3269 34.03 +11.1 Fitbit n FIT ... ... ...dd 7.32 4.51 5118 4.64 -18.7 500.com WBAI ... ... ...dd 23.22 8.12 42 16.50 +63.2tFiveOaks OAKS .40m 13.7 9 5.61 2.77 88 2.89 -27.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.04 -.7 FvPntHld n FPH ... ... ... 16.74 12.00 308 14.32 +1.6 FlagstarB FBC ... ... 33 40.06 27.52 196 35.57 -4.9 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 63 24.07 -9.7 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 29 13.52 -9.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 29 10.80 -8.6 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 92 18.91 -7.6 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 22 19.67 -9.0 Flanign BDL .25f 1.0 14 30.95 20.20 1 25.00 +6.0 Fleetcor FLT ... ... 25 213.74 121.52 387 199.13 +3.5 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 6 108.49 -3.0 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 39 60.68 +1.6 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 286 32.47 -2.5 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 53 24.34 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 98 24.68 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 1 24.47 -2.3 FlexEMTilt TLEH ... ... ...q 33.14 26.44 4 31.04 +.6 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.53 -5.6 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 10 60.31 -3.9 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 27 45.72 -6.2 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 14 67.24 -2.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 3 24.96 -2.2 FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 25.32 3 27.87 -2.5 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 91 26.16 -2.4 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 72 42.60 -3.4 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 41.92 -5.2 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 101 43.39 -3.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.20 -.3tFlexSolu FSI ... ... 9 2.58 1.42 126 1.40 -23.1 Flor&Dec n FND ... ... 54 53.77 31.00 820 52.03 +6.9 Flotek FTK ... ... ...dd 13.06 4.14 1060 6.03 +29.4 FlowrsFds FLO .68 3.1 25 21.95 16.80 1449 21.84 +13.1 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1333 43.00 +2.1 Fluor FLR .84 1.5 42 62.09 37.04 762 57.26 +10.9 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 175 13.37 +3.6 FEMSA FMX .74e .8 ... 103.82 84.32 311 90.80 -3.3 FootLockr FL 1.38f 3.0 19 77.86 28.42 3546 45.84 -2.2 FordM F .60a 5.4 6 13.48 10.14 42509 11.15 -10.7 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1284 20.12 -16.5 Forestar FOR ... ... 13 26.39 13.90 139 20.65 -6.1 ForsightEn FELP .13 ... ...dd 6.16 3.28 39 3.56 -18.5 Fortis n FTS 1.70 5.0 ... 38.24 31.41 413 33.93 -7.5 Fortive n FTV .28 .4 ... 80.31 59.88 1604 76.30 +5.5 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 161 15.77 -20.9 FortunaSlv FSM ... ... 22 5.45 4.03 946 5.17 -1.0 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1245 57.80 -15.5 ForumEn FET ... ... ...dd 21.68 10.05 915 10.80 -30.5 FoundBld n FBM ... ... ... 17.00 11.03 72 14.60 -1.3 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 335 22.68 -11.8 FourSeEd n FEDU 3.32 47.2 17 10.45 5.67 44 7.04 -21.8 FrancoN g FNV .92 1.4 65 86.06 64.90 750 67.90 -15.1 FrankCov FC ... ... ...dd 31.20 17.35 42 26.55 +28.0 FrankFn n FSB .40p ... 16 44.30 30.30 48 32.45 -4.8tFrankLibInt FLQH ... ... ... 28.16 23.58 93 24.12 -4.8 FrankLibEm FLQE ... ... ... 35.59 28.92 2 33.53 +1.5 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.09 -3.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 29.47 -3.6 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.05 -.8 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.87 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.13 -2.7 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 0 27.21 -2.8 FrankRes BEN .92f 2.7 11 47.65 32.91 4089 33.97 -21.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 508 8.28 -22.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 42 11.16 -5.7 FrkUnv FT .47 7.0 ...q 7.39 6.70 69 6.74 -6.0 FranksIntl FI .30 5.6 ... 10.37 4.93 872 5.36 -19.4 FrptMcM FCX .20 1.2 14 20.25 11.05 12782 17.38 -8.3 FresenMd FMS .51e 1.0 ... 57.94 41.56 97 50.74 -3.4 FDelMnt FDP .60 1.3 20 61.98 43.02 132 45.92 -3.7 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 16 5.80 +2.1 Frontlne rs FRO .60e ... 34 6.96 3.79 337 4.48 -2.4 FullerHB FUL .60 1.2 24 58.74 46.62 581 48.99 -9.1tFutureFuel FF .24a 2.0 14 16.39 11.69 76 11.79 -16.3G -tGAMCO s GBL .08 .3 7 32.60 24.11 27 24.28 -18.1 GATX GATX 1.76f 2.6 14 73.25 56.00 320 68.13 +9.6 GATX 66 GMTA ... ... ... 27.00 22.81 11 25.20 -4.1 GCP ApT n GCP ... ... 26 34.79 27.25 406 29.00 -9.1 GDL Fund GDL .64 6.9 ...q 10.38 9.18 39 9.25 -4.9 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 6280 20.35 -13.0 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 2 24.55 -2.7 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 122 25.99 +.2 GMS Inc n GMS ... ... 15 39.98 27.21 546 29.64 -21.3 GNC GNC .80 22.9 3 10.95 3.13 1865 3.50 -5.1 GP Strat GPX ... ... 29 31.25 20.30 28 21.80 -6.0 GSE Sy GVP ... ... 14 3.70 2.35 4 3.30 +1.5 GTT Comm GTT ... ... ...dd 62.32 24.95 366 54.30 +15.7 GabCvInc GCV .48 8.3 ...q 6.47 4.88 14 5.80 -1.7 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.92 -2.1 GabDvInc GDV 1.32 6.1 ...q 24.97 20.70 257 21.69 -7.3 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.45 -2.6 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.09 -1.0 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.01 -1.3 GabelliET GAB .60 10.0 ...q 6.65 5.87 1126 6.03 -2.6 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.55 -2.1 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 5 23.99 -2.9 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.23 -1.2 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 24.04 -4.4 GabGSmM GGZ ... ... ... 13.61 11.33 21 11.89 -6.7 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 3 25.20 -1.1 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 6 18.44 -13.4 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 3 50.28 +.1 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 5.7 ...q 10.97 9.16 37 9.19 -10.9 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.83 -1.9 GabMultT GGT .94e 10.1 ...q 10.09 8.08 113 9.27 +.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.96 -4.5 GabUtil GUT .60 9.5 ...q 7.20 6.02 157 6.29 -11.4 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.19 -1.6 GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.25 -.8 Gasa rs GFA ... ... ... 17.16 5.53 53 6.16 -51.2 Gain Cap GCAP .24 3.5 ...dd 13.26 5.56 404 6.85 -31.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1222 67.85 +7.2 GamGldNR GGN .84 17.2 ...q 5.84 4.80 399 4.88 -6.3 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 1 23.53 -5.2 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 37 6.33 -5.7 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.61 -5.6 GameStop GME 1.52 11.7 ...dd 25.31 12.20 5748 13.01 -27.5 Gannett n GCI .64 6.5 ...cc 12.38 7.36 715 9.90 -14.6 Gap GPS .97f 3.1 15 35.68 21.02 3561 31.19 -7.8 GardDnv n GDI ... ... ... 38.00 19.91 584 29.73 -12.4 Gartner IT ... ... 35 142.16 108.44 675 116.79 -5.2 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 85 23.55 -4.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 23 25.72 -1.5 GasLog GLOG .56 3.4 45 22.55 12.75 263 16.60 -25.4 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 2 26.89 +1.1 GastarExp GST ... ... ...dd 1.66 .38 588 .64 -39.0 Gastar pfA GSTpA 2.16 12.8 ... 21.32 6.40 6 16.90 -5.7 Gastar pfB GSTpB 2.69 14.2 ... 23.86 8.46 1 19.00 +.6 GatesInd n GTES ... ... 37 18.72 16.60 335 17.09 -5.5 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 2 9.91 -5.9 GeeGroup JOB ... ... ...dd 7.00 2.45 1 2.65 -4.7 GencoSh rs GNK ... ... ...dd 16.29 8.47 86 14.36 +7.8 Generac GNRC ... ... 18 53.78 33.77 270 45.27 -8.6 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 23 33.17 -3.6 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 0 25.80 -3.0 GnCable BGC .72 2.5 37 30.18 14.95 2023 29.35 -.8 GenDynam GD 3.36 1.5 23 230.00 185.64 1387 220.32 +8.3 GenElec GE .48 3.7 ...dd 30.54 12.73 59725 13.13 -24.9 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 51 24.93 -.1 GECap 1-53 GEH 1.22 4.9 ... 25.97 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.69 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.84 6313 44.30 -25.3 GenMoly GMO ... ... ...dd .53 .28 119 .38 +16.4 GenMotors GM 1.52 4.1 ...dd 46.76 31.92 15758 36.94 -9.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 368 5.71 -13.7 Gensco GCO ... ... 11 55.90 20.90 213 39.90 +22.8 GenesWyo GWR ... ... 23 84.40 61.44 762 69.24 -12.1 GenesisEn GEL 2.88f 14.4 28 33.52 18.42 689 20.01 -10.5 GenesisHlt GEN .24 17.6 ...dd 2.68 .60 636 1.36 +78.2 GenieEn n GNE .30 6.4 ... 8.31 4.09 34 4.67 +7.1 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 9 7.32 -.2 Genpact G .30f ... 20 34.79 23.51 597 31.82 +.3 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 810 88.13 -7.2 Genworth GNW ... ... 2 4.23 2.67 2829 2.81 -9.6 GeoGrp s GEO 1.88 9.3 12 34.32 19.05 786 20.26 -14.2 GeoPark GPRK ... ... ... 12.75 6.48 151 12.29 +24.0 GaPw 77 n GPJA ... ... ... 26.14 23.01 43 24.22 -5.4 Gerdau GGB .02e .4 ... 5.32 2.60 3508 4.68 +25.8 GerNew GF 1.23e .4 ...q 21.49 14.70 31 19.12 -1.6 GettyRlty GTY 1.28 5.0 14 29.89 22.68 177 25.48 -6.2 GigCapit n GIG ... ... ... 10.22 9.60 29 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 26.42 262 29.04 -10.1 Glatfelter GLT .52 2.5 16 23.85 16.53 139 20.71 -2.8 Glaukos n GKOS ... ... ... 50.50 23.08 318 31.51 +22.8 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 2910 39.28 +10.7 GblBrCopp BRSS .24 .7 13 36.50 27.50 227 33.45 +1.1 GlbMed n GMRE .20p ... ...dd 10.25 6.34 101 6.77 -17.4 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 15 24.90 -1.7 GlobNetL n GNL .94 5.4 28 24.35 15.55 735 17.42 -15.4 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 16 25.09 -2.3 GlobPtrs GLP 1.85 11.9 ...dd 20.87 15.17 33 15.55 -6.9 GlobPay s GPN .04 ... 37 118.94 76.47 1339 109.65 +9.4 GlbShipLs GSL .40 35.1 ...dd 1.94 .97 148 1.14 -1.7 GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 5 24.11 +.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 4 22.18 -2.3 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 16.95 +4.1 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 12 12.25 +3.0 GblXColum GXG .41e 3.9 ...q 11.37 9.24 39 10.62 +6.0 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.60 1 24.15 +.7tGbXMLP&E MLPX .60 5.2 ...q 15.02 11.48 313 11.64 -14.3 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.51 -1.7 GblXArg ARGT .09e .3 ...q 38.46 27.40 84 35.43 +.3 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 47 24.09 -5.9 GXSupInPf SPFF .99 8.4 ...q 13.07 11.70 87 11.84 -2.6 GblXGuru GURU .28e 1.0 ...q 31.88 25.49 5 29.47 -.8 GbXGreece GREK .13e 1.4 ...q 11.56 7.89 453 9.60 -6.6 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 126 18.45 -1.2 GblX MLP MLPA .90e 10.7 ...q 11.72 8.14 733 8.45 -14.3 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.09 -4.2 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 0 11.87 +4.5 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 296 20.63 -5.3 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 29 18.41 +2.3 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 1 17.74 +4.4 GblXPakist PAK ... ... ...q 19.23 12.15 29 13.28 +7.3 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 5 14.73 -3.6 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 95 13.75 +4.7 GblXScUS n SCIU ... ... ...q 32.53 27.46 23 30.50 -1.4 GblXScEu n SCID ... ... ...q 29.75 24.11 1 27.66 -.2 GblXScAs n SCIX ... ... ...q 27.08 23.55 4 25.85 -.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 2 31.12 -1.8 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 17 24.44 -1.8 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 2 23.16 +6.7 GbX US Inf PAVE ... ... ... 17.80 13.80 17 15.85 -5.5 GblFound n BOSS ... ... ... 20.72 15.05 0 17.87 +3.2 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 31 25.83 -5.6 GlbXSilv rs SIL ... ... ...q 38.55 28.21 169 30.38 -6.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 479 32.42 -16.4 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.51 -7.7 GbXUran rs URA ... ... ...q 16.36 11.81 462 12.64 -16.0 GlblScape GSB .06 1.7 20 5.51 3.27 14 3.61 +1.7 Globalstar GSAT ... ... ...dd 2.59 .60 4404 .60 -54.2 GlobantSA GLOB ... ... 57 54.84 33.56 233 48.83 +5.1 GlobusMed GMED ... ... 43 52.18 27.79 697 49.10 +19.5 Glowpoint GLOW ... ... ...dd .65 .19 209 .22 -40.0 GoDaddy n GDDY ... ... 85 64.49 36.02 1488 59.25 +17.8 GolLinhs s GOL ... ... ... 13.60 4.13 156 12.73 +45.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 3708 3.85 -10.5 GoldResrc GORO .02 .4 56 5.05 3.08 235 4.45 +1.1 GoldStdV g GSV ... ... ... 2.14 1.25 164 1.63 -6.9 Goldcrp g GG .24 1.7 19 15.63 11.64 4336 13.96 +9.3 GoldenMin AUMN ... ... ... .68 .36 125 .41 -5.1 GoldStr g GSS ... ... 5 .92 .57 1213 .58 -34.7 GldFld GV ... ... 10 6.38 3.60 104 3.90 -20.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 71 26.59 +.3 GS BDC n GSBD 1.80 9.5 10 25.14 18.78 125 18.95 -14.6 GS ActbtInt GSIE ... ... ...q 32.48 25.91 198 29.60 -1.3 GS ActEM GEM ... ... ...q 39.44 29.50 189 36.47 +1.8 GS ActEur GSEU .60e ... ... 33.94 27.44 4 31.24 -1.5 GS ActJpn GSIY ... ... ... 36.02 28.68 1 33.96 +1.0 GS US LgC GSEW ... ... ... 46.27 40.58 7 42.38 -2.5 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.20 -2.7 GS CpBd n GIGB ... ... ... 50.44 48.16 5 48.56 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.16 279 52.82 -1.0 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 68 99.98 GS Indus n GVIP ... ... ... 57.97 44.92 26 52.71 -.5 GS SCap n GSSC ... ... ... 45.33 39.39 5 42.77 -1.2 GSCI37 GSC ... ... ...q 25.60 17.55 18 24.73 +3.1 GoldmanS GS 2.60 1.0 29 275.31 209.62 2488 250.58 -1.6 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 54 28.44 -.4 GoldS pfN GSpN ... ... ... 28.34 25.95 213 26.57 -4.6 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 13 25.75 -.5 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 10 23.50 +3.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 38 22.78 +1.0 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 109 22.76 +.8 GS MLPEn GER .64 11.1 ...q 8.29 5.25 214 5.76 -6.3tGS MLPInc GMZ 1.38 17.6 ... 10.93 7.59 159 7.84 -12.3 GoodrPet n GDP ... ... ... 15.50 8.20 19 10.94 +.3 GormanR GRC .50 1.7 26 33.50 23.55 60 29.11 -6.7 vjGrace GRA .96f 1.6 18 77.37 59.97 813 60.83 -13.3 Graco s GGG .53 1.2 14 49.69 30.80 1311 45.23 GrahamCp GHM .36 1.7 14 24.03 17.97 89 20.98 +.2 GrahamH s GHC 5.32f .9 23 615.85 536.90 36 601.15 +7.7 Graingr GWW 5.12 1.8 28 298.15 155.00 701 283.87 +20.2 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 3 25.50 -5.3 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 1092 21.75 -18.4 GranTrra g GTE ... ... ...dd 3.00 1.93 873 2.73 +1.1 GranaMon GRAM .25e 8.3 ... 5.15 2.25 60 3.00 +5.3 GraniteC GVA .52 .9 32 68.58 45.14 281 54.82 -13.6 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 278 16.81 -5.2 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 1 39.91 +2.1 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.26 +2.3 GranCom n COMB ... ... ... 27.07 24.80 4 25.92 -1.0 GranSP n COMG ... ... ... 32.29 24.96 0 28.35 +2.4 GraphPkg GPK .30 2.0 16 16.74 12.65 2922 15.37 -.5 GrayTelev GTN ... ... 7 17.80 11.70 1269 12.05 -28.1 GrayTvA GTN/A ... ... 16 15.30 10.40 0 10.55 -26.5 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 31 13.51 -2.2 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.05 -1.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 619 1.16 -10.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1556 31.53 -2.2 GrtWstBcp GWB .80 2.0 16 45.62 33.27 352 39.75 -.1 GreenDot GDOT ... ... 44 69.37 32.22 298 62.59 +3.9 GreenTrH n GHG ... ... ... 139 12.95 GreenbCos GBX .92f 1.9 12 54.45 41.45 745 48.35 -9.3 Greenhill GHL .20 1.1 ...dd 29.05 13.80 393 18.85 -3.3 Greif A GEF 1.68 3.1 18 65.60 47.97 248 53.58 -11.6 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 7 58.45 -15.7 Griffon GFF .28f 1.6 19 25.15 17.45 123 18.05 -11.3 Group1 GPI 1.00f 1.6 8 84.47 51.62 211 61.50 -13.3 GrubHub GRUB ... ... ...cc 112.41 33.76 1058 97.64 +36.0 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 80 100.55 -2.2 GpoASur ASR 3.31e ... ... 229.45 165.93 45 168.81 -7.5 GpoAvalAc AVAL .40 4.7 ... 9.51 7.76 228 8.56 +.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 1 9.34 -.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 482 31.21 +6.4 GpTelevisa TV ... ... ... 27.37 14.20 3090 16.50 -11.6 GuangRy GSH .62e 2.1 ... 37.43 24.43 2 28.90 -13.5 Guess GES .90 4.1 ...cc 22.15 9.56 2569 21.98 +30.2 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 40 21.57 -5.1 Gug 27Cp n BSCR ... ... ... 20.12 19.11 6 19.24 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 3 24.00 -3.5 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 50 21.38 -2.5 GuggChina YAO .54e 1.5 ...q 39.91 27.10 11 35.80 +2.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 906 98.47 -2.5 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 34 184.49 -2.9 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 128 63.96 -3.5 GugSPGth RPG .59e .5 ...q 117.34 88.10 103 108.09 +3.1 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 2 31.41 -4.4 GuEqWREst EWRE .27e ... ...q 28.67 23.75 3 25.65 -7.6 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 4 65.06 -6.8 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 0 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 3 62.29 -3.1 GugSC600E EWSC ... ... ... 58.12 47.01 3 53.15 -2.4 GugMCGth RFG .75e .5 ...q 167.46 132.54 12 155.03 +.6 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 35 69.42 -5.1 GugTotRet GTO ... ... ... 53.54 50.85 11 52.21 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 14 82.33 -4.0 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 7 113.52 -.9 GugTech RYT 1.09e .7 ...q 163.73 118.33 114 149.04 +4.3 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 95 104.85 -7.0 GugIndls RGI .84e .7 ...q 127.94 102.08 38 117.46 -2.7 GugHlthC RYH .75e .4 ...q 199.28 157.13 21 176.73 -1.6 GugFncl RYF .93e 2.1 ...q 47.40 36.56 123 43.37 -1.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 22 53.95 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 31 124.61 -6.8 GugCnsDis RCD 1.12e 1.2 ...q 108.68 89.16 48 96.83 -3.2 GugEnhEq GPM .96 11.7 ...q 9.42 7.72 221 8.23 -7.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 134 58.52 -3.5 GugWater CGW .48e 1.4 ...q 36.40 31.07 232 33.72 -5.1 GugCdnEn ENY .49e 6.5 ...q 8.98 7.25 22 7.50 -10.7 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.90 9 25.16 -8.8 GugSolar TAN .83e 3.4 ...q 26.70 17.00 113 24.41 -2.9 GugShippg SEA 1.48e 14.1 ...q 12.60 10.31 31 10.49 -9.6 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 8 16.81 -3.6 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 11 30.78 +4.1 GugChRe TAO .40e 1.3 ...q 33.38 23.21 71 30.10 +5.0 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 39 32.47 +2.1 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 6 37.96 +1.7 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 7 18.97 -3.7 Gug 24HYBd BSJO ... ... ... 26.07 24.64 2 24.72 -3.5 GugDJIADv DJD .02p ... ...q 36.38 29.37 2 32.58 -4.6 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 14 25.78 -2.2 GugCpBd25 BSCP ... ... ...q 20.95 19.83 22 19.97 -3.5 GugInsidr NFO .90e 1.5 ...q 65.75 53.13 0 61.98 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 123 24.42 -2.0 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 173 24.51 -1.7 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 166 20.18 -3.4 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 63 20.30 -2.5 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 183 20.70 -2.2 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 200 20.74 -1.8 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 1 33.33 -9.7 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 217 24.20 -1.3 GugB19HY BSJJ 1.22e 5.1 ...q 24.79 23.84 193 24.15 -.9 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 168 25.07 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 2 42.11 -11.1 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 137 21.33 -4.9 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 202 21.01 -1.3 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 91 20.94 -.7 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 119 21.10 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 11 52.37 +.6 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 10 42.64 -2.0 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 297 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 7 64.24 -2.0 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 9 10.83 -4.4 GugDefEq DEF .85e 1.9 ...q 49.26 40.95 25 45.84 -1.4 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 178 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 58.41 584 78.75 +6.0 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 10 27.80 -2.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2391 97.07 +10.5 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 62 37.93 +26.9 HCP Inc HCP 1.48 6.4 13 33.67 21.48 5603 22.95 -12.0 HDFC Bk HDB .37e .4 ... 110.77 75.93 893 98.59 -3.0 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 1 26.12 -1.3 HFF Inc HF 1.80e ... 22 51.74 26.41 890 45.12 -7.2 HMG HMG ... ... ...dd 16.33 8.94 13.43 +7.5 HNI Corp HNI 1.14 3.2 17 48.32 31.16 162 36.10 -6.4 HP Inc HPQ .53 2.5 13 24.75 17.10 8116 21.32 +1.5 HRG Grp HRG ... ... ...dd 20.17 14.22 2124 15.73 -7.2 HSBC HSBC 1.50e 3.2 ... 55.89 39.63 1850 47.45 -8.1 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 41 25.73 -.3 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 123 26.35 -3.7 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 145 26.14 -2.6 Haemonet HAE ... ... 67 75.45 38.47 600 71.91 +23.8 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4210 5.04 -33.4 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7600 46.80 -4.2 HalyrdHlt HYH ... ... 22 50.99 35.24 525 45.10 -2.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 40 23.15 -9.9 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 41 38.13 -3.1 HanJS JHS .87e 6.1 ...q 15.12 13.96 5 14.24 -4.1 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 18 16.65 -4.9 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 147 15.03 -12.3 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 39 20.36 -4.9 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 55 19.88 -7.5 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 55 17.63 -6.0 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 85 21.52 -12.7 Hanesbds s HBI .60 3.3 9 25.73 17.94 3611 18.36 -12.2 HannArms HASI 1.32 6.9 26 25.28 17.33 285 19.04 -20.9 HanoverIns THG 2.16 1.8 65 121.06 79.23 486 118.95 +10.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 20 25.07 -1.0 HarleyD HOG 1.48f 3.5 13 62.95 41.33 1696 42.62 -16.2 HarmonyG HMY .05 ... ... 2.78 1.56 2910 2.41 +28.9 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 904 159.70 +12.7 Harsco HSC .20m 1.0 53 23.20 11.40 830 20.65 +10.7 HarteHk rs HHS ... ... ... 15.00 7.27 5 9.01 Hrt TotR n HTRB ... ... ... 40.25 39.05 1 39.15 -2.3 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 28 29.37 +.4 HartfdFn HIG 1.00 2.0 17 59.20 46.69 1633 50.79 -9.8 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 91 19.60 -13.5 HavertyA HVT/A .38a 2.0 15 27.10 18.90 0 19.45 -16.7 HawaiiEl HE 1.24 3.6 24 38.72 31.71 597 34.59 -4.3 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 162 5.27 -11.4 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 1743 27.46 -14.5 HlthcreTr HTA 1.22 4.7 46 33.00 24.50 1516 25.77 -14.2 HeclaM HL .01e .3 ...dd 6.17 3.25 5282 3.57 -10.1 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 265 86.83 Heico A s HEI/A ... ... 54 75.55 45.50 101 70.45 HelixEn HLX ... ... ...dd 8.70 4.82 1364 5.59 -25.9 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1015 66.42 +2.8 Hemisphrx rs HEB ... ... ... .84 .30 323 .45 +29.2 HennCap n HCAC ... ... ... 10.49 8.97 2 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 21 10.50 +1.3 Herbalife HLF ... ... 21 100.45 58.00 919 97.25 +43.6 HercHld n HRI ... ... ... 72.99 33.27 167 63.80 +1.9 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 348 12.03 -8.3 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 27 25.57 -.2 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 181 15.18 -15.8 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 5 24.42 -2.9 Hersha rs HT 1.12 6.1 14 19.87 16.60 379 18.35 +5.5 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 4 23.21 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.75 14 22.81 -7.8 Hershey HSY 2.62 2.7 21 116.49 95.21 848 97.81 -13.8 HertzGl HTZ ... ... ... 27.27 8.52 1818 20.34 -8.0 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3643 50.45 +6.3 Hess pfA HESpA ... ... ... 65.17 48.24 62 60.25 +4.1 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 16 19.52 -1.5 HP Ent n HPE .56f 3.2 43 19.48 12.70 13355 17.14 +19.4 Hexcel HXL .50 .8 23 69.52 49.20 374 64.66 +4.5 Hi-Crush HCLP .80 7.7 12 18.20 7.25 966 10.40 -2.8 HighPtRs HPR ... ... ...dd 6.93 2.66 1489 4.99 -2.7 HighlFlR n HFRO ... ... ... 16.60 15.00 167 16.12 +4.0 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 927 43.76 -14.0 Hill Intl HIL ... ... ...dd 6.00 3.70 183 5.40 -.9 Hill-Rom HRC .80f .9 22 91.11 69.47 603 86.65 +2.8 HillenInc HI .83 1.8 22 48.00 34.65 229 45.40 +1.6 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 3 32.81 -4.5 HilltopH HTH .28f 1.2 12 28.86 21.47 273 23.09 -8.8 HilGrVa n HGV ... ... ... 47.75 30.53 995 42.71 +1.8 Hilton HLT .60 .8 39 88.11 56.24 2575 77.53 -2.9 HoeghLP HMLP 1.72 10.3 11 20.65 15.33 114 16.70 -10.5 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 10 25.94 -3.6 HollyEngy HEP 2.60 9.4 13 37.56 26.09 147 27.79 -14.5 HollyFront HFC 1.32 2.7 12 53.21 23.46 2049 49.69 -3.0 HomeDp HD 4.12f 2.4 24 207.61 144.25 5280 173.76 -8.3 Honda HMC .84e 2.4 ... 37.29 27.05 746 34.48 +1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 47

HonwllIntl HON 2.98 2.1 21 165.13 122.40 3205 144.26 -5.9 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 145 42.85 -2.8 HorizGbl n HZN ... ... 38 19.26 7.69 264 8.04 -42.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 15 47.87 -4.8 HorGKWld KLDW ... ... ...q 35.73 28.35 1 33.82 +1.0 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 1 20.40 -4.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 21.74 -2.4 Hormel s HRL .75 2.2 21 38.00 29.75 3212 34.22 -6.0 Hornbeck HOS ... ... ...dd 4.87 1.51 150 2.89 -7.1 HostHotls HST 1.00a 5.4 16 21.53 17.26 5036 18.65 -6.0 HoulihnL n HLI .80 1.8 17 52.81 32.08 178 44.08 -3.0 HstnAEn HUSA ... ... ... 1.05 .25 400 .27 -17.6 HovnanE HOV ... ... ...dd 3.41 1.66 1684 1.72 -48.7 HHughes HHC ... ... 29 139.64 114.28 280 137.45 +4.7 HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 88 26.00 +4.0 Hubbell HUBB 3.08 2.6 22 149.03 109.32 516 118.29 -12.6 HubSpot HUBS ... ... ...dd 124.45 58.85 554 109.10 +23.4 HudBayM g HBM .02 ... 10 10.25 4.60 762 6.80 -22.7 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 1460 32.24 -5.9 HugotnR HGT .09e 13.6 2 2.35 .55 63 .66 -52.9 Humana HUM 1.60 .6 24 293.35 210.01 1343 282.47 +13.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 29 38.25 -.3 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 39.67 -4.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 477 259.13 +9.9 Huntsmn HUN .65f 2.3 10 36.09 23.12 2185 28.55 -14.2 Hyatt H ... ... 36 83.02 53.11 933 75.93 +3.2 HysterYale HY 1.21 1.7 19 93.90 53.66 40 71.81 -15.7I -IAMGld g IAG 1.52f 29.6 86 7.25 3.55 5370 5.13 -12.0 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 10658 8.26 -15.1tIDT Cp IDT 1.00f 17.7 ... 17.71 5.71 394 5.64 -46.8 IEC Elec IEC ... ... ...cc 5.05 3.35 9 4.35 +5.6 ING ING .14e .8 ... 20.58 14.55 2737 16.74 -9.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 47 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 88 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 255 26.25 +32.9 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 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 242 30.39 -.2 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.23 -1.2 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 21.80 -.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 27.03 -3.6 IQ HdgEv QED ... ... ...q 22.00 20.32 0 20.80 -.5 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 18 24.43 -2.8 IQ CorePl n AGGP ... ... ... 21.05 19.12 162 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.81 -3.9 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 0 23.99 -1.7 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 1 21.72 -3.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 19.64 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 5 20.90 -3.5 IQ RealRtn CPI ... ... ...q 27.85 27.15 3 27.47 +.2 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 7 23.77 -9.7 IQMrgArb MNA ... ... ...q 31.92 29.98 105 30.68 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 32.85 -6.0 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 7 27.41 -4.0 IQVIA Hldg IQV ... ... 12 110.67 78.09 1525 95.72 -2.2 IRSA IRS ... ... ... 32.97 21.22 104 24.33 -17.8 iShGold IAU ... ... ...q 13.11 11.61 13385 12.79 +2.2 iShGSCI GSG ... ... ...q 17.22 13.16 220 16.44 +1.0 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2963 21.89 -5.5 iSAstria EWO .37e 1.5 ...q 27.41 18.05 300 25.22 +2.4 iShBelg EWK .51e 2.4 ...q 23.00 18.56 32 21.19 +.8 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 11624 43.81 +8.3 iShCanada EWC .48e 1.8 ...q 30.60 25.58 3611 27.34 -7.8 iShEMU EZU .86e 2.0 ...q 47.13 36.77 4884 43.11 -.6 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 1408 31.24 +.1 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5349 31.76 -3.8 iSh HK EWH .61e 2.4 ...q 26.93 22.07 5964 25.23 -.7 iSh SKor EWY .65e .9 ...q 79.07 58.90 3019 75.56 +.8 iShMexico EWW .78e 1.5 ...q 57.82 47.79 4936 51.27 +4.0 iShNeth EWN .66e 2.1 ...q 34.09 26.65 155 31.82 +.3 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 656 46.25 -3.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 551 67.72 -3.2 iShSpain EWP .99e 3.1 ...q 36.38 29.66 913 32.26 -1.6 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 252 32.73 -3.5 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 1702 33.87 -4.8 iShFrntr100 FM .30e .9 ...q 36.19 28.36 716 35.27 +6.5 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 11 49.81 -1.3 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 46 55.35 +1.7 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 6 49.87 -2.6 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 210 48.85 -2.3 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 6 46.18 -7.8 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 36 43.09 +3.0 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 22 10.19 -6.0 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 5 20.88 -3.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 3 28.65 -2.4 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 116 86.12 -2.3 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 31 53.30 +.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 54 50.19 +4.1 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 161 83.32 -1.2 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 851 62.41 +2.7 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 25 81.37 +2.0 iShThai THD 1.88e 1.9 ...q 103.71 76.35 428 99.41 +7.5 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 3 49.02 -4.4 iShChile ECH .71e 1.3 ...q 56.53 41.34 410 52.88 +1.4 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 26 45.66 +2.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 9 54.33 -2.0 iShSilver SLV ... ... ...q 17.59 14.44 5831 15.46 -3.3 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 990 114.77 -3.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 17 100.51 -4.8 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.47 -4.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 45 160.80 +2.8 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 31 152.18 -4.2 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 73 16.65 +2.2 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 157 17.96 -3.7 iShSPTUS s ITOT ... ... ...q 65.40 53.21 890 59.79 -2.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 100 104.65 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 700 111.51 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 2939 112.80 -1.1 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 25913 46.93 +1.6 iShTransp IYT 1.70e .9 ...q 206.73 157.65 238 186.93 -2.5 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 0 52.68 +4.2 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 6587 262.58 -2.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 17 179.04 -3.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 9916 106.78 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 52164 47.88 +1.6 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 3773 116.68 -4.0 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 1 63.95 -1.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 2115 24.64 -1.8 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 33 56.84 -6.1 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 39 155.95 +1.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 3 50.89 -3.7 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 17 204.55 +1.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1174 27.34 -3.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 2403 153.17 +.3 iShNYMun s NYF ... ... ...q 56.36 54.55 12 54.58 -2.2 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 55 110.51 -1.8 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 38 68.48 -2.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 226 81.87 -1.2 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 247 33.97 -4.4 iShCalMn s CMF ... ... ...q 59.75 57.96 47 58.16 -1.7 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 30 50.19 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 12 81.74 -2.5 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 272 42.54 -5.9 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 60 32.94 -7.1 iSh JPXNik JPXN ... ... ... 70.78 55.07 3 65.38 +.7 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 898 81.36 -2.7 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 4194 37.15 +8.7 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 4003 103.79 +.6 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 3 153.61 -3.7 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 154 34.98 -9.9 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1560 108.48 -5.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 564 108.49 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 17 43.16 -1.0 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 17 49.91 -4.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 5 38.79 -1.8 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 128 67.69 +2.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 9855 120.94 -4.7 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 52 72.86 -.4 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 33 60.03 -2.3 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 1058 32.88 -2.7 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 30234 69.16 -1.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 7 63.91 -.6 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 581 85.66 -3.9 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 19 61.33 -5.3 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 284 121.03 +.3 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 12 27.02 +4.7 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 156 203.95 -2.0 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 167.26 -4.0 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 7 46.37 -3.4 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 2205 185.70 -2.1 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 302 59.79 -5.4 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12987 85.20 -2.4 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 8 41.65 +5.7 iShSft IGV .12e .1 ...q 183.23 124.92 389 167.40 +8.3 iShCorUS n FTY ... ... ... 51.01 43.20 77 44.90 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 10 67.69 +.1 iShNetw IGN .25e .5 ...q 55.29 43.70 6 50.83 +4.9 iShNATch IGM .73e .4 ...q 195.60 135.85 99 176.10 +4.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 8 57.42 -7.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.31 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 140 92.67 -8.5 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.67 84 96.46 -1.8 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 16 90.32 -2.5 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 5 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 145 178.90 -.2 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.21 -2.4 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4324 34.41 -4.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2401 118.93 -4.4 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 34 180.90 +.8 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 352 25.26 -6.8 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 286 215.87 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 58 108.00 -1.6 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1947 134.34 -.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 54 48.35 -8.0 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1302 145.27 -2.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 547 121.06 -3.7 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 414 187.78 +.6 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 57 131.56 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2963 50.88 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 29645 150.25 -1.4 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 698 84.09 -6.7 iShChina MCHI .61e .9 ...q 76.72 49.52 3896 67.54 +1.5 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 478 73.22 +.3 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 238 154.66 -2.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 17 67.09 -4.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 55 126.83 -4.5 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 2121 51.61 -2.2 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 3 142.19 -6.6 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 106 153.16 -4.3 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 51 48.65 -1.8 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 328 26.68 -9.3 iShTech IYW 1.20e .7 ...q 184.45 132.38 423 165.62 +1.8 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 27 90.56 -2.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 8 99.58 -6.0 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 11063 74.92 -7.5 iSGblCnDis RXI 1.39e 1.3 ...q 119.68 95.10 11 110.13 +.7 iSh0-5Tips STIP ... ... ...q 101.58 99.37 96 99.89 iShHmCnst ITB .09e .2 ...q 46.56 31.65 1629 38.72 -11.4 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 198 143.87 -2.4 iShAerosp ITA 1.31e .7 ...q 206.56 147.70 284 197.42 +4.9 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 183 170.98 -1.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 132 129.69 -.6 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 98 50.08 +1.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 5 64.00 -3.9 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 369 116.81 -2.2 iShBroker IAI .65e 1.0 ...q 70.58 48.95 31 64.99 +3.5 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 972 36.96 -6.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 24 109.31 -1.6 iShCrSPS s IJR ... ... ...q 80.68 66.77 4636 76.38 -.6 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 79 182.84 +5.4 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.32 29 117.94 -6.9 iShHltcPrv IHF .24e .2 ...q 172.85 133.40 5 158.57 +1.1 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 409 62.59 -.8 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 145.06 -6.0 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 495 95.29 -6.8 iShPeru EPU .70e 1.6 ...q 44.42 32.90 65 42.83 +4.5 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 14387 65.33 -1.1 iShOilEq IEZ .86e 2.7 ...q 42.94 29.57 29 32.30 -10.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 14 130.65 -2.2 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 33 62.89 -3.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 70 52.98 -1.7 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1231 46.25 -2.1 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 75 44.15 -1.7 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 21 94.88 -.9 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 64 37.36 -1.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 36 24.74 -4.2 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 537 54.16 -1.9 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 439 149.73 -2.5 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 33 34.04 -1.8 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 183 79.70 -1.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 2 24.29 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 3 23.60 -2.8 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 2 25.77 -2.6tiShBd3-20 s IBDC ... ... ...q 26.38 25.83 77 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 437 10.28 -9.0 iStar pfD STARpD 2.00 8.1 ... 26.12 24.29 3 24.80 -2.2 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 3 24.74 -3.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 1 24.67 -2.0 ITT Inc ITT .54f 1.1 19 57.62 36.93 640 48.76 -8.6 iBio IBIO ... ... ...dd .55 .14 650 .21 +19.8 Idacorp IDA 2.36 2.7 21 100.04 79.59 344 86.94 -4.8 IDEX IEX 1.48 1.0 33 150.72 91.60 372 141.20 +7.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1582 155.36 -6.9 Imax Corp IMAX ... ... ...cc 33.50 17.58 1430 21.30 -8.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 925 .25 -22.5 ImpacMtg IMH ... ... 3 17.40 7.18 29 7.66 -24.6 ImpOil g IMO .64f 2.4 53 32.81 25.91 504 26.71 -14.4 IncOpR IOR ... ... 24 12.45 8.31 7 11.22 +1.2 IndCDrillg ICD ... ... ...dd 5.71 2.72 105 3.73 -6.3 IndepHld IHC .12f .3 13 36.36 17.25 17 35.25 +28.4 IndepRT IRT .72a 7.8 18 10.63 8.26 744 9.18 -9.0 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 79 24.89 -4.7 IndiaGCap IGC ... ... ...dd 1.63 .30 264 .55 -45.0 IndoTel s TLK .67 ... ... 36.19 25.96 218 26.66 -17.3 IndBach IBA .87e 1.4 ... 67.61 51.56 2 61.65 +7.6 Infosys INFY .40e 2.2 18 18.71 13.88 4603 17.68 +9.0 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 254 19.90 +7.1 InfuSystem INFU ... ... ...dd 2.95 1.20 30 2.75 +19.6 IngerRd IR 1.80 2.1 19 97.67 81.25 1138 84.48 -5.3 Ingevity NGVT ... ... ... 82.10 53.62 198 73.27 +4.0 Ingredion INGR 2.40 1.9 17 146.28 113.42 420 127.34 -8.9 InnovInd n IIPR 1.00f 3.5 ... 36.88 15.72 90 28.82 -10.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.60 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.57 -10.3 Inphi IPHI ... ... ...cc 46.92 23.65 758 29.94 -18.2 InsightS n INSI ... ... ... 21.10 18.97 13 19.30 -3.0 Insperity s NSP ... ... 25 72.60 34.88 347 69.55 +21.3 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 266 56.05 -26.2 Instructre n INST ... ... ...dd 46.50 22.00 316 41.60 +25.7 IntegerHl ITGR ... ... ...dd 58.54 33.90 145 55.35 +22.2 Intellichk IDN ... ... ...dd 4.55 1.50 30 1.74 -32.0 IntellgSys INS ... ... ...dd 5.15 3.30 1 4.89 +7.2 Intelsat I ... ... ... 7.47 2.44 289 3.68 +8.6 InterXion INXN ... ... ... 64.00 39.23 355 61.00 +3.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3126 72.65 +3.0 IntCtlHtls IHG ... ... ... 69.23 49.03 93 59.76 -5.9 IBM IBM 6.00 4.0 11 172.56 139.13 4134 149.85 -2.3 IntFlav IFF 2.76f 2.0 35 157.40 128.42 360 135.34 -11.3 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1341 26.06 -1.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.60 2954 52.51 -9.4 IntlSeaw n INSW ... ... ... 23.43 15.23 132 17.12 -7.3 IntTower g THM ... ... ...dd .67 .29 195 .53 +23.3 Interpublic IPG .84f 3.7 15 26.01 18.30 3605 22.71 +12.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 8 24.80 -2.7 inTestCorp INTT ... ... 12 10.25 6.00 61 6.60 -23.7 IntPotash IPI ... ... ...dd 5.12 1.58 609 3.53 -25.8 Intrexon XON ... ... ...dd 26.99 10.26 2112 16.16 +40.3 Inuvo INUV ... ... ...dd 1.39 .70 55 .93 +14.3 Invacare IVC .05 .3 ...dd 19.05 10.20 268 16.70 -.9 Invesco24 n IHTA ... ... ... 10.33 8.28 28 9.40 -8.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 23 9.89 +1.0 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 75 10.59 -6.9 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 16 18.05 -9.3 InvCAVal VCV .79 6.7 ...q 13.20 11.53 91 11.87 -5.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 146 11.71 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 14 13.80 -6.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 199 14.56 -2.3 Invesco IVZ 1.16 3.7 13 38.43 30.02 3652 31.31 -14.3 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 813 16.44 -7.8 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.95 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 13 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 29 24.02 -3.9 Invsco oia OIA .39 5.3 ...q 8.25 7.38 70 7.43 -7.1 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 105 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 85 11.61 -7.1 InvPAVal VPV .79 6.7 ...q 12.68 11.54 111 11.76 -3.2 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 111 11.91 -4.8 InvSrInco VVR .31 7.1 ...q 4.73 4.26 404 4.40 +.2 InvTrIG VGM .88 7.2 ...q 13.80 12.09 145 12.19 -7.5 InvTrNY VTN .85 6.6 ...q 14.00 12.74 35 12.84 -6.4 InvTech ITG .28 1.4 ...dd 23.96 17.63 140 19.50 +1.3 InvRlEst IRET .28 5.4 4 5.93 4.05 788 5.23 +4.8 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.28 -10.5 Invitae n NVTA ... ... ...dd 11.52 4.35 1265 5.09 -43.9 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2208 22.75 -3.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 3 29.57 +1.1 iPS&PWtd SBV ... ... ...q 26.59 19.42 1 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 6 37.06 +33.0 iPBetaCoff CAFE ... ... ...q 14.04 10.35 7 10.36 -8.9 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.11 +17.9 iPBetaSug SGAR ... ... ...q 29.50 19.33 0 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 1 26.94 -9.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.50 -7.6 iPBetaLead LEDD ... ... ...q 43.61 35.16 3 39.75 -5.5 iPBetaNick NINI ... ... ...q 22.79 14.71 1 22.05 +4.1 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18.75 +5.9 iPBetaNGs DCNG ... ... ...q 21.43 16.19 1 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 31.13 +6.4 iPGrains WEET ... ... ...q 35.91 30.53 0 33.39 +8.5tiPBetaSfts GRWN ... ... ...q 24.88 19.72 0 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 1 32.32 -4.5 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3tiPBtaLvstk LSTK ... ... ...q 47.53 41.00 1 40.19 -10.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 0 33.44 +4.3 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 6.7 29 41.52 30.78 1570 32.82 -13.0 iShItaly rs EWI ... ... ...q 34.45 24.46 591 32.18 +5.7 iShJapan rs EWJ ... ... ...q 64.71 50.58 9158 60.21 +.5 iSMlasia rs EWM ... ... ...q 36.24 30.37 1413 36.00 +9.2 iShSing rs EWS ... ... ...q 28.35 22.33 983 26.40 +1.8 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4799 37.94 +4.8 iSh UK rs EWU ... ... ...q 38.05 32.22 1721 34.66 -3.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 154 49.64 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.14 -.1 iShCvBd ICVT .67e ... ...q 58.93 50.77 15 55.74 +1.1 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 18556 57.90 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.52 -5.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.00 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 7 15.15 +4.9 iShEnhBd n IGEB ... ... ... 50.77 48.51 0 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.41 -2.5 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 17 32.54 +.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 42.68 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.85 79 28.69 -.6 iShArgGl n AGT ... ... ... 32.94 24.18 5 30.34 +.5 iShFS USA LRGF .19e ... ...q 33.93 27.54 1380 31.27 -1.6 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 6 38.90 -1.6 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 10 30.61 -.2tiSh iBd23 n IBML ... ... ... 25.96 24.78 21 24.80 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 57.64 -1.5 iShMgRE rs REM ... ... ...q 48.54 39.80 218 42.41 -6.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 328 46.50 -1.3 iShDvlValu IVLU ... ... ...q 28.44 22.72 39 25.96 -1.8 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 10 47.92 -3.6 iShSaudi KSA ... ... ... 29.55 24.50 64 28.92 +10.5 iSh MinVl n SMMV ... ... ... 30.51 26.71 1 28.79 -1.4 iShIntDevM IMTM .30p ... ...q 33.00 26.72 5 30.23 -.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 3 29.02 -2.1 iShLwCarb CRBN .94p ... ...q 125.97 103.31 24 115.19 -1.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 21 27.35 -3.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 15 26.67 +.6 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.03 iSh IntDvGr IGRO ... ... ... 62.04 51.65 4 56.10 -5.5 iShMultiTc TCHF ... ... ... 42.80 33.04 1 38.91 +.4 iShMultInd INDF ... ... ... 33.67 28.80 30.60 -4.0 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.27 -1.1 iShiB20Mun IBMI .24 .9 ...q 25.44 25.27 33 25.30 -.2 iShMultMat MATF ... ... ... 36.19 29.12 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 0 34.24 -3.1 iShMultiEn ERGF ... ... ... 30.28 23.28 2 26.34 -7.0 iShIntHdHi HYGH 4.56 5.1 ...q 92.42 88.33 12 90.29 -.6 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 22.98 -6.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 1683 33.62 -3.3 iSh MulConD CNDF ... ... ... 34.24 27.40 31.29 -.1 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 1568 29.23 -1.9 iShGblReit REET .94e 3.8 ...q 26.68 23.40 91 24.50 -6.1 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 0 28.18 -2.1 iShCoreInt IAGG ... ... ... 53.61 51.09 54 52.63 +1.1 iShEurSC HEUS ... ... ...q 30.92 27.52 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 118 59.31 -.5 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 1 96.37 -1.0 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 18 24.88 -5.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 1 69.62 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.73 -3.0 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.72 1 25.16 -.7 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 1100 49.30 -1.7 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.35 +2.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 23 25.43 -1.0 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.60 +1.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 8 24.32 -2.7 iSh2021Mu IBMJ .07e ... ...q 26.08 25.29 14 25.34 -.3 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 419 36.02 +7.5 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 16035 28.54 -3.9 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 8 26.02 -1.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 3 21.48 -3.1 iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 26.41 -.5 iShCHItaly HEWI .55p ... ...q 18.48 15.11 1 17.57 +4.4tiShShMMu MEAR .27e ... ...q 50.18 49.64 6 49.68 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 2 30.17 -2.6 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 15 25.96 -3.4 iShGbMM rs PICK ... ... ... 37.91 25.02 99 33.37 -3.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 28.41 -3.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 27 50.23 iShCH UK HEWU .24p ... ...q 24.77 22.21 18 22.59 -7.1 iSh ESG Sl ESGE ... ... ... 81.63 60.30 35 75.05 +1.6 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 1 25.52 -5.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.43 +.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 34 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1751 31.86 -4.4 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 12 50.71 +2.5 iSh iBd26 n IBDR ... ... ... 24.92 23.36 14 23.52 -4.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 229 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 106 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 183 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 113 24.43 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 114 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 27 24.10 -3.7 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 34 24.27 -3.1 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 236 24.37 -1.7 IsoRay ISR ... ... ...dd .64 .38 92 .40 +.5 IsraelChm ICL .27e 6.3 ... 4.95 3.85 109 4.30 +6.4 IssuerDir ISDR .20 1.2 56 18.95 11.30 1 16.10 -12.3 ItauCorpb ITCB 2.48e 17.0 ... 15.76 10.28 11 14.59 +8.6 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 9636 15.19 +16.9 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 90 14.14 -6.5J -JAlexHld n JAX ... ... 33 12.30 8.70 33 11.50 +18.6 JJill n JILL ... ... ... 14.09 4.17 673 4.40 -43.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 471 33.65 -3.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 24.70 -2.3 JMP Grp JMP .36 7.1 72 7.70 4.92 6 5.04 -10.0 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 7 25.48 +.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 46 26.18 -3.2 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 6 61.26 -2.0 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 288 59.04 -1.7 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 14 60.15 +3.1 JPM DREq JPUS .26p ... ...q 74.59 62.43 20 68.84 -2.4 JPM DivInt JPIH ... ... ... 30.65 27.20 28.36 -5.5 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 59.03 -2.2 JPM DivEu JPEH ... ... ... 29.58 26.58 0 26.96 -4.6 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 25.25 -1.5 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.79 -6.4 JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.28 -3.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.39 -3.0 JPM UlSh n JPST ... ... ... 51.03 48.88 183 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 14 28.84 -2.8 JPM GlB n JPGB ... ... ... 52.89 50.10 2 50.48 -1.3tJPM Evnt n JPED ... ... ... 25.37 24.58 1 24.56 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 16 49.90 -2.7 JPM USMid JPME ... ... ... 66.84 56.85 5 62.58 -1.8 JPMorgCh JPM 2.24f 2.0 17 119.33 81.64 14042 109.33 +2.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 57 25.26 -.4 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 74 26.17 -3.2 JPMAlerian AMJ 2.29 9.5 ...q 32.69 23.17 2755 24.03 -12.5 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 71 26.12 -2.0 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 72 26.35 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 69 26.47 -1.7 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1474 28.35 +8.0 JacobsEng JEC .60 1.0 23 72.18 49.31 1027 58.55 -11.2 JaggedPk n JAG ... ... ... 16.55 10.96 1360 13.55 -14.1 JHardie s JHX .38e 2.2 81 18.79 13.55 9 17.48 -.7 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 49.96 50 50.00 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1651 32.23 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 33 12.25 +3.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 554 30.01 -23.8 JernignC n JCAP 1.40 7.9 10 24.89 15.90 72 17.81 -6.3 Jianpu n JT ... ... ... 9.49 4.75 366 5.74 -11.4 JinkoSolar JKS ... ... 34 30.50 16.06 631 18.84 -21.7 JBeanTch JBT .40 .4 43 122.65 82.45 240 109.75 -.9 JHMultLgC JHML .10p ... ...q 37.14 30.37 56 34.11 -2.0 JH MultMdC JHMM .08p ... ...q 36.30 29.88 76 33.88 -.7 JH MultCns JHMC .07p ... ...q 33.38 27.07 6 30.02 -1.8 JH MultFin JHMF .08p ... ...q 39.70 30.61 3 36.66 -.3 JH MultHltC JHMH .05p ... ...q 34.56 27.74 3 30.48 -2.1 JH MultTch JHMT .09p ... ...q 47.35 33.80 2 42.21 +2.8 JH MultEn JHME ... ... ... 32.02 24.30 0 27.91 -5.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 33.52 -6.7 JH SmCap n JHSC ... ... ... 28.27 24.27 9 25.36 -2.9 JH MultDev JHMD ... ... ... 32.58 26.39 7 29.97 -1.5 JH MultUt JHMU ... ... ... 29.74 25.00 26.78 -2.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 25.45 -8.2 JH MultInd JHMI ... ... ... 37.55 29.32 0 34.12 -2.8 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 56 16.16 -7.2 JH TxAdY HTY 1.28 14.3 ...q 10.25 8.27 11 8.92 +1.1 JohnJn JNJ 3.36 2.6 18 148.32 120.95 8029 128.35 -8.1 JohnContl n JCI 1.04e 3.0 23 44.37 33.55 4654 34.43 -9.7 JonesEngy JONE ... ... ...dd 2.70 .65 1003 .68 -38.2 JonesLL JLL .74f .4 29 178.75 104.15 551 171.19 +14.9 Jumei Intl JMEI ... ... 32 4.20 2.00 330 2.87 -1.7tJnprNtwk JNPR .72 3.0 13 30.96 23.85 4452 24.10 -15.4 Jupai n JP .40f 2.1 20 29.00 7.36 193 19.50 +5.5 JustEngy g JE .41 ... 5 6.34 3.86 166 4.45 +3.7 JustEn pfA JEpA ... ... ... 27.70 21.29 4 23.71 -4.7K -K12 LRN ... ... 72 21.18 14.01 147 14.43 -9.2 KAR Auct KAR 1.40 2.6 19 56.75 40.27 899 54.25 +7.4 KB FnclGp KB ... ... ... 63.96 41.10 209 56.06 -4.2 KB Home KBH .10 .4 33 38.80 19.74 1487 27.95 -12.5 KBR Inc KBR .32 2.0 12 21.70 13.36 1298 16.24 -18.1 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.39 +.4 KKR KKR 1.31e 6.6 9 24.50 16.77 2256 19.71 -6.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 26.18 -3.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 11 25.92 -3.1 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 133 15.93 -.7 KKR RE n KREF 1.39e ... ... 23.99 18.09 48 20.22 +1.0 KMG Chm KMG .12 .2 23 70.60 42.18 131 59.93 -9.3 KT Corp KT ... ... ... 18.82 12.70 960 14.08 -9.8 Kadant KAI .84 .9 28 114.00 57.55 51 93.75 -6.6 Kadmon n KDMN ... ... ... 5.86 2.05 443 4.06 +12.2 Kaman KAMN .80 1.3 35 63.89 45.50 140 61.25 +4.1 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.39 -3.2 KC Southn KSU 1.44f 1.3 20 114.85 86.15 1016 110.05 +4.6 KapStoneP KS .40 1.2 14 35.01 19.59 925 34.57 +52.4 KaynAEnD KED 1.60 10.0 ...dd 19.75 14.10 38 16.06 -7.8tKA EngTR KYE 1.32m 15.4 ...q 13.03 8.40 199 8.57 -14.8 KA MLP KYN 1.80 10.8 ...q 21.64 14.38 493 16.61 -12.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 10 25.33 +.3tKAMidsEn KMF 1.80m 15.3 ...q 16.75 11.47 158 11.75 -14.9 KeanGrp n FRAC ... ... ... 19.83 12.42 921 14.45 -24.0 Kellogg K 2.16 3.4 15 74.28 58.76 1878 63.37 -6.8 KelsoTch g KIQ .03f 5.8 ... .89 .24 1 .52 Kemet KEM ... ... 25 27.35 10.79 825 18.02 +19.7 Kemper KMPR .96 1.7 26 71.52 36.35 364 57.30 -16.8 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.00 -.3 Kennamtl KMT .80 2.0 25 52.52 32.23 932 39.25 -18.9 KennWils KW .76 4.3 ...cc 22.65 15.95 1611 17.75 +2.3 KenonHld n KEN ... ... ... 33.22 11.41 3 16.05 -25.9 KeyEngy KEG ... ... ... 25.63 8.20 38 11.64 -1.3 Keycorp KEY .40f 2.1 15 22.40 16.28 9060 19.44 -3.6 Keycorp pfI KEYpI ... ... ... 29.97 27.28 18 27.97 -3.3 Keysight KEYS ... ... 39 55.21 35.05 966 51.63 +24.1 KilroyR KRC 1.70 2.4 15 77.70 62.91 615 70.44 -5.6 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 21 19.50 +20.0 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2441 107.88 -10.6 Kimco KIM 1.12 7.8 15 23.03 13.69 3401 14.27 -21.4 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 6 24.72 -1.9 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 7 22.93 -8.4tKimco pfK KIMpK 1.41 6.1 ... 25.56 23.09 12 23.13 -7.9 Kimco pfL KIMpL ... ... ... 25.99 21.35 14 21.76 -12.0tKindMorg KMI .50 3.3 22 21.85 14.76 17175 15.01 -16.9 KindM pfA KMIpA ... ... ... 48.75 30.00 62 30.95 -18.5 KindredHlt KND .48 5.3 ...dd 11.90 5.50 1013 9.00 -7.2 Kingsway KFS ... ... ...dd 6.35 3.65 12 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 10773 3.96 -8.3sKirbyCp KEX ... ... 34 80.90 59.25 895 80.45 +20.4 KirklLak n KL .02e ... ... 16.89 11.52 700 15.11 -1.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 986 15.44 -21.2 KlondexM g KLDX ... ... ... 4.01 1.29 1700 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 30.35 3166 46.25 +5.8 Knoll Inc KNL .60 2.9 14 24.47 16.57 210 20.49 -11.1 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 72 20.00 -3.6 Knowles KN ... ... 10 19.90 11.83 1189 12.19 -16.8 Kohls KSS 2.44f 3.8 12 69.48 35.16 3166 63.66 +17.4 Koppers KOP 1.00 2.5 11 51.80 33.90 165 40.15 -21.1 KoreaElc KEP ... ... ... 20.38 14.12 1563 16.56 -6.5 KoreaFd KF 4.50e ... ...q 44.64 36.11 10 41.27 KornFer KFY .40 .8 22 52.17 30.27 457 51.86 +25.3 KosmosEn KOS ... ... ...dd 8.62 5.15 2116 6.02 -12.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 33.51 +.1 KrS ChIn n KWEB ... ... ... 68.39 53.99 303 59.73 +1.9 KranChinA KBA 9.93e ... ...q 39.22 27.31 28 34.51 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 48

KraneChCm KCNY .22e .6 ...q 37.61 32.50 3 37.22 +6.0 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 9 25.83 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 0 26.34 +3.2 KratonCp KRA ... ... 15 53.39 30.30 263 46.38 -3.7 Kroger s KR .50 2.1 12 31.45 19.69 7053 23.59 -14.1 KronosWw KRO .68f 3.1 8 29.49 14.84 222 22.02 -14.6 Kyocera KYO ... ... ... 71.92 53.79 17 56.11 -14.3L -L Brands LB 2.40 6.4 11 63.10 35.00 3964 37.61 -37.5 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 736 208.43 +5.3 LCI Inds LCII 2.20 2.2 18 132.73 86.25 190 98.55 -24.2 LG Display LPL ... ... ... 17.05 11.59 935 11.96 -13.1 LGL Grp LGL ... ... 19 6.70 4.25 1 5.41 -3.7 LMP CapIn SCD 1.24f 9.9 ...q 14.80 12.22 109 12.47 -10.6tLSB Inds LXU ... ... ...dd 11.71 5.55 358 5.51 -37.1 LSC Com LKSD 1.04f 7.0 ... 26.73 11.79 294 14.76 -2.6 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 285 37.54 -13.8 LaQuinta LQ ... ... 63 21.06 13.11 1401 18.84 +2.1 LaZBoy LZB .48 1.6 20 34.25 23.15 310 30.05 -3.7 LabCp LH ... ... 19 181.72 134.19 897 163.47 +2.5 LadderCap LADR 1.26 8.3 21 15.39 12.83 1065 15.09 +10.7 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 170 3.10 -1.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 40 25.24 -.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 4 24.73 -.8 LambWst n LW .77 1.3 ... 60.85 40.75 1579 59.13 +4.7 Lannett LCI ... ... 6 30.35 14.40 482 15.80 -31.9 LaredoPet LPI ... ... 4 15.11 7.41 3218 8.54 -19.5 LVSands LVS 3.00f 4.2 20 79.84 55.18 1968 70.95 +2.1 LaSalleH LHO 1.80 6.1 16 31.75 24.10 2089 29.59 +5.4 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 3 24.30 -3.2 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.49 -4.9 Latam Air LTM ... ... ... 17.39 10.53 284 15.49 +11.4 LatAmDisc LDF .03e .2 ...q 13.25 9.80 0 12.02 +4.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 129 29.01 -.7 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.12 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 3 13.92 -10.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 30.68 -1.9 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.55 -.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 60 17.79 -1.2 Lazard LAZ 1.64 3.2 14 60.00 40.50 1051 51.39 -2.1 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 17 11.32 -2.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 52 6.85 -30.8 LearCorp LEA 2.80f 1.5 14 202.42 132.01 534 187.56 +6.2 Lee Ent LEE ... ... 5 3.10 1.75 295 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 0 9.97 +.3 LeggMason LM 1.12 2.8 11 47.13 36.10 779 39.99 -4.7 LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.18 -4.0 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.11 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.52 -5.9 LM EM LoV LVHE ... ... ... 31.44 25.79 27.70 +.7 LeggPlat LEG 1.44 3.3 21 54.97 41.25 901 44.15 -7.5 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.35 +.8 LeidosHld LDOS 1.28a 2.0 25 70.11 50.38 1023 65.35 +1.2 LejuHldgs LEJU .20e ... ...dd 3.48 1.21 279 1.22 -15.3 LendingClb LC ... ... ...cc 6.56 3.09 3017 3.36 -18.6 LennarA LEN .16 .3 15 72.17 49.34 5663 57.09 -9.7 LennarB LEN/B .16 .3 14 58.65 41.30 60 46.21 -10.6 Lennox LII 2.04 1.0 28 223.05 160.18 341 204.06 -2.0 Leo Hld un LHC ... ... ... 10.00 9.90 2 9.97 LeucNatl LUK .40 1.8 41 28.30 21.72 1985 22.28 -15.9 LevelBr n LEVB ... ... ... 5.50 3.50 2 3.96 -9.0 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1234 7.91 -18.0 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 3 48.62 -5.3tLibbey LBY .47 8.4 ...dd 14.38 4.64 699 5.60 -25.5 LbtyASE USA .72e 11.8 ...q 6.80 5.42 602 6.09 -3.3 LbtyASG ASG .38e 6.3 ...q 6.47 4.52 44 5.99 +8.1 LibOilSv n LBRT ... ... ... 23.30 16.00 278 16.93 -26.1 LibtProp LPT 1.60 4.0 18 45.40 37.77 1317 39.66 -7.8 LifeStorg LSI 4.00 4.7 29 91.73 69.00 294 84.34 -5.3 LightInBox LITB ... ... ...dd 3.46 1.61 27 2.25 -2.2 LilisEn n LLEX ... ... ...dd 5.69 2.96 174 3.78 -26.0 LincNat LNC 1.32 1.9 10 86.68 62.67 2138 70.80 -7.9 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 41 100.40 82.31 125 85.15 -3.5 LineCp n LN ... ... ... 47.81 32.69 133 40.14 -2.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 853 25.42 -24.8 LionsGat B LGF/B ... ... ... 34.41 22.50 361 23.73 -25.2 LiqTech LIQT ... ... ...dd .84 .25 82 .49 -13.9 LithiaMot LAD 1.00 1.0 12 127.99 81.14 475 97.40 -14.3 LiveNatn LYV ... ... ...cc 49.11 30.50 4925 36.61 -14.0 LloydBkg LYG .47a 12.6 ... 4.21 3.17 2257 3.74 -.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1297 334.71 +4.3 Loews L .25 .5 14 53.59 45.01 1504 49.47 -1.1 LomaNeg n LOMA ... ... ... 26.89 20.03 235 21.54 -6.5 LaPac LPX .13p ... 15 31.07 22.07 1843 29.31 +11.6 Lowes LOW 1.64 1.9 20 108.98 70.76 7352 85.45 -8.1 Lubys LUB ... ... ...dd 3.43 2.36 28 2.72 +3.0 LumberLiq LL ... ... ...dd 41.33 19.46 666 22.30 -29.0 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 39.15 290 40.50 -27.3 Lydall LDL ... ... 16 60.00 42.51 82 46.75 -7.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 1724 104.14 -5.6M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 538 183.02 +7.0 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 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 222 10.28 -16.8 MBIA MBI ... ... ...dd 10.72 6.04 1001 9.17 +25.3 MDC MDC 1.20f 4.3 10 35.18 26.45 578 27.74 -13.0sMDU Res MDU .79 2.8 24 28.24 24.29 927 28.12 +4.6 MFA Fncl MFA .80 10.7 10 8.90 6.72 4003 7.51 -5.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.93 -1.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 12 25.20 -.4 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.20 -20.4 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 12 10.49 -8.9 MCR MCR .72a 8.9 ...q 8.76 8.00 95 8.11 -4.4 MGF MGF .41 8.9 ...q 5.03 4.56 48 4.62 -3.5 MFS HInM CXE .30 6.1 ...q 5.51 4.84 49 4.91 -6.3 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 15 4.43 -4.1 MFS IHI CIF .25 8.9 ...q 3.03 2.63 27 2.80 -4.8 MIN MIN .42 10.7 ...q 4.38 3.89 156 3.96 -4.6 MFS InvG CXH .50 5.4 ...q 10.33 9.27 20 9.36 -3.6 MMT MMT .52 9.0 ...q 6.29 5.65 127 5.75 -5.3 MFM MFM .38 5.9 ...q 7.41 6.46 96 6.52 -5.1 MFV MFV .58 9.0 ...q 6.84 5.71 22 6.42 +8.4 MGIC Inv MTG ... ... 12 16.21 10.10 2748 12.92 -8.4 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 591 26.05 -10.6 MGM Rsts MGM .48f 1.4 10 38.41 27.01 5251 34.44 +3.1 MI Homes MHO ... ... 14 37.41 23.99 241 31.76 -7.7 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1118 32.79 -7.6 MRC Glbl MRC ... ... 18 20.77 14.01 828 16.75 -1.0 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 164 82.94 +7.0 MSC Ind MSM 2.32f 2.6 22 99.94 65.42 1099 89.83 -7.1 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 22335 145.71 +15.1 MSG Netw MSGN ... ... 10 26.30 16.25 323 22.20 +9.6 MV OilTr MVO .76e 9.1 7 9.80 4.80 26 8.29 -1.3 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 24 9.94 -5.9 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 8 25.30 -2.1 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 9 11.69 -6.0 MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 124 22.23 -13.8 Macerich MAC 2.96 5.3 31 69.73 52.12 1070 56.12 -14.6 MackCali CLI .80 4.8 8 28.57 15.86 829 16.83 -21.2 Macquarie MIC 5.76f 15.4 7 81.74 36.20 2131 37.52 -41.6 Macys M 1.51 5.2 10 31.04 17.41 8118 28.99 +15.1tMadCvCall MCN .72 10.1 ...q 8.15 7.11 60 7.16 -7.3 MadSqGd n MSG ... ... 75 254.50 189.96 234 241.76 +14.7 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 3 11.20 -4.4 MagellMid MMP 3.68f 6.3 17 78.00 54.82 1163 58.24 -17.9 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1209 56.38 -.5 MagnaChip MX ... ... 6 13.40 8.05 215 9.30 -6.5 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 30 19.10 -22.7 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 9 17.59 -28.0 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 13 16.36 -21.9 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 11 16.96 -26.3 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 45 19.25 -21.2 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 180 37.06 -6.7 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 61 18.76 -5.4 Majesco n MJCO ... ... ...dd 6.43 4.35 5 4.98 -7.3tMallinckdt MNK ... ... ... 49.12 13.70 2616 14.36 -36.3 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 26 13.67 +1.8 ManchUtd MANU .36 1.9 1 22.15 15.86 9 19.20 -3.0 Manitowc rs MTW ... ... ... 44.03 21.20 311 28.12 -28.5 ManngNap MN .32 8.9 15 6.00 2.95 80 3.60 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 646 114.62 -9.1 Manulife g MFC .44 ... ... 22.16 16.62 3024 18.47 -11.5 MarathnO MRO .20 1.3 ...dd 19.52 10.55 8402 16.00 -5.5 MarathPt s MPC 1.84 2.5 17 74.92 47.78 3660 72.60 +10.0 MarcusMill MMI ... ... 22 36.70 23.40 174 35.68 +9.4 Marcus MCS .50 1.6 24 34.90 23.55 102 30.40 +11.2 MarinSft rs MRIN ... ... ... 15.45 6.40 2 6.60 -39.7 MarineP MPX .28 2.0 25 17.12 10.37 14 14.21 +11.5 MarineMx HZO ... ... 18 24.30 13.80 460 18.25 -3.4 Markel MKL ... ... 45 1194.98 936.95 48 1150.97 +1.0 MarriotVac VAC 1.60 1.2 21 154.14 98.17 186 130.21 -3.7 MarshM MMC 1.50 1.8 23 86.54 71.79 2157 81.26 -.2 MartMM MLM 1.76 .9 29 244.32 191.09 575 201.33 -8.9 Masco MAS .42 1.1 24 46.45 33.05 3807 39.62 -9.8 Masonite g DOOR ... ... 12 85.30 50.40 229 60.55 -18.3 Mastec MTZ ... ... 15 55.53 38.40 1017 47.90 -2.1 MastechD MHH ... ... 14 15.93 6.13 10 11.70 +16.3 MasterCrd MA 1.00 .6 40 183.73 111.01 3610 172.47 +13.9 MatadorRs MTDR ... ... 31 33.96 20.13 1230 28.87 -7.3 Materion MTRN .40 .8 43 55.35 33.00 109 51.50 +6.0 MatinasB n MTNB ... ... ... 3.20 .59 206 .70 -39.6 Matson MATX .80 2.8 6 40.32 21.63 133 28.62 -4.1 MauiLand MLP ... ... 20 27.80 10.55 24 11.40 -34.1 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 189 46.14 -28.3 Maximus MMS .18 .3 20 72.71 57.40 295 65.66 -8.3 MaxLinear MXL ... ... 15 32.47 20.38 1625 22.01 -16.7 McClatch rs MNI ... ... ...dd 12.99 5.75 4 9.19 +2.9 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.97 +3.4 McCorm MKC 2.08f 2.0 16 111.46 90.25 1622 104.03 +2.1 McDrmInt MDR ... ... 11 9.07 5.56 23613 6.06 -7.9 McDnlds MCD 4.04 2.5 27 178.70 129.52 4718 160.40 -6.8 McKesson MCK 1.36 1.0 12 178.86 133.82 1255 140.53 -9.9 McEwenM MUX .01 .5 ...dd 3.30 1.82 1756 2.08 -8.8 Mechel pf MTLp ... ... ... 1.34 .80 11 1.20 +14.3 Mechel rs MTL ... ... ... 6.23 4.00 196 4.46 -15.2 Medequit n MRT .84 8.3 ... 13.06 9.67 197 10.16 -9.4 MedProp MPW 1.00f 7.8 14 14.22 11.82 2482 12.77 -7.3 Medifast MED 1.92 2.1 40 94.60 40.00 164 91.90 +31.6 MedleyCap MCC .64 15.9 6 7.89 3.94 127 4.03 -22.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.05 -.8 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.56 -.9 Medley n MDLX .22p ... ... 25.00 23.76 1 24.79 Medley24 n MDLQ ... ... ... 25.66 24.51 6 25.25 +.2 MedleyMgt MDLY .80 13.6 18 8.35 5.50 102 5.90 -9.2 Mednax MD ... ... 15 68.55 40.56 1013 55.13 +3.2 Medtrnic MDT 1.84 2.3 31 89.72 76.41 4443 78.35 -3.0tMerck MRK 1.92 3.5 20 66.41 52.96 9242 54.09 -3.9 MercGn MCY 2.50 5.6 19 63.23 41.41 521 44.98 -15.8 Meredith MDP 2.18f 4.1 13 72.25 50.63 415 53.35 -19.2 Meritage MTH ... ... 12 55.50 37.10 263 43.90 -14.3 Meritor MTOR ... ... 7 29.54 14.97 851 20.42 -13.0 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 47 25.66 -1.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 38 26.15 -3.8 ML CZN46 PIY 2.09 13.7 ... 26.88 11.66 5 15.30 +4.0 MLRRD29 PYS 1.58 8.1 ... 24.93 17.20 9 19.39 -4.2 MLGS t PYT .76 3.4 ... 22.60 20.40 22.35 +6.7 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 1 27.81 +.4 MesaRoyl MTR 1.46e 10.0 14 19.85 11.25 19 14.55 -21.1 Mesab MSB 1.49e ... ... 30.92 12.70 32 25.10 -.2 Methode MEI .44 1.1 34 48.44 36.05 197 39.00 -2.7 MetLife MET 1.60 3.5 10 55.91 43.01 6481 45.63 -9.8 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 46 24.91 +.3 MetroBkH n MCB ... ... ... 51.30 36.35 46 43.10 +2.4 MettlerT MTD ... ... 39 697.26 472.44 279 568.58 -8.2 MexcoEn MXC ... ... ...dd 7.18 3.00 16 3.12 -20.6 MexEqt MXE 1.62e .1 ...q 12.22 9.91 10 11.00 +7.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 29 16.20 +2.9 MKors KORS ... ... 19 69.95 32.38 1766 62.83 -.2 MicrFoc n MFGP ... ... ... 36.21 12.67 2847 14.24 -57.6 MicrSol n MICR ... ... ... 4.29 3.19 2 3.78 +8.0 MidAApt MAA 3.48 3.8 17 110.95 85.16 873 91.64 -8.9 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.50 -2.7 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 39 12.90 -2.6 MidstPet MPO ... ... ... 19.75 10.87 230 13.00 -21.6 Milacron n MCRN ... ... ... 22.62 15.09 196 19.86 +3.8 MilestnSci MLSS ... ... ... 1.80 .70 57 .82 -30.6tMHowHiInc HIE 1.39 12.4 ...q 14.17 11.18 88 11.20 -10.2 MillerInds MLR .72 2.9 15 29.00 23.35 17 25.05 -2.9 MinTech MTX .20 .3 16 80.50 62.55 135 66.05 -4.1 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.20 -1.8 Mistras MG ... ... 36 23.83 17.00 64 19.34 -17.6 MitsuUFJ MUFG ... ... ... 8.11 5.94 668 6.60 -9.2 MiX Tele MIXT .22e ... ... 16.32 5.59 123 15.86 +24.3 MizuhoFn MFG ... ... ... 4.00 3.37 646 3.63 -.3 MobileTele MBT .53e 4.6 ... 12.80 7.77 1569 11.41 +12.0 Model N MODN ... ... ...dd 18.90 10.00 119 17.60 +11.7 Modine MOD ... ... 15 25.75 10.10 326 20.30 +.5 Moelis&Co MC 1.48 2.9 62 54.60 34.60 291 50.75 +4.6 Mohawk MHK ... ... 17 286.85 223.99 545 230.70 -16.4 MolinaHlth MOH ... ... ...dd 93.98 46.29 1908 79.77 +4.0 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 0 80.00 -4.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 2391 73.64 -10.3 MonRE MNR .68 4.5 24 18.45 13.87 469 15.25 -14.3 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 13 24.45 -2.3 Monsanto MON 2.16 1.8 21 124.20 114.19 14407 117.00 +.2 Moodys MCO 1.76f 1.1 35 171.68 111.94 862 160.87 +9.0 Moog A MOG/A .25p ... 21 93.93 64.82 103 81.55 -6.1 Moog B MOG/B .25p ... 21 91.71 64.87 80.52 -9.3 MorgStan MS 1.16f 2.2 15 59.38 40.43 10325 53.17 +1.4 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 49 28.81 -.5 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 29 27.97 -1.7 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 175 27.12 -2.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 69 26.16 -2.1 MorgSt pfK MSpK ... ... ... 27.72 25.56 206 25.90 -4.4 MS Asia APF .14e .8 ...q 19.99 14.47 14 17.99 -2.2 MS China CAF 13.33e ... ...q 27.79 19.19 60 24.87 +6.4 MS CushHi MLPY 1.28e 20.6 ...q 8.00 6.10 0 6.23 -11.8 MS EMD MSD .57e 6.0 ...q 10.27 9.32 28 9.45 -5.3 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 128 7.81 +1.4 MSEmMkt MSF .05e .3 ...q 19.86 14.84 34 18.31 +2.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 20 18.83 +2.6 MS India IIF .04e ... ...q 35.14 28.02 68 30.58 -7.8 MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 15 12.00 -2.8 MkVRMB CNY ... ... ...q 49.12 38.72 2 46.45 +8.0 MkVRupee INR .20p .4 ...q 45.42 39.60 1 45.30 +3.7 MSDLEur URR ... ... ...q 21.49 15.26 1 20.28 +11.9 MSDSEur DRR ... ... ...q 63.29 44.20 0 48.77 +.7 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 53 22.63 MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5 Mosaic MOS .10m .4 32 29.20 19.23 3452 23.93 -6.7 MotrlaSolu MSI 2.08 2.0 19 110.29 79.63 1325 104.93 +16.2 Movado MOV .80f 2.1 ...cc 42.25 20.50 305 37.55 +16.6 Mueller MLI .40 1.5 18 37.57 25.26 231 26.10 -26.3tMuellerWat MWA .20f 1.9 23 12.99 10.06 1765 10.33 -17.6 Mulesft n MULE ... ... ... 44.58 19.40 4104 44.20 +90.0 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 1867 25.73 -17.1 MurphUSA MUSA ... ... 13 89.69 63.79 282 70.55 -12.2 MyersInd MYE .54 2.6 42 22.65 15.40 79 20.85 +6.9 Myomo n MYO ... ... ... 23.20 2.07 763 3.47 -7.5 Myovant n MYOV ... ... ...dd 24.14 9.92 526 21.08 +66.8N -NCI BldSy NCS ... ... 21 21.20 13.05 607 17.45 -9.6 NCR Corp NCR ... ... 28 45.23 29.20 808 31.11 -8.5 NGL EnPt NGL 1.56 14.6 ...dd 22.05 8.58 301 10.70 -23.8 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 10 23.30 -4.5 NL Inds NL ... ... 6 16.05 6.00 63 7.75 -45.6 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4499 30.47 +7.0 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 134 16.55 -12.2 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 575 17.10 -9.5 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 17 5.88 +39.7 NTT DOCO DCM ... ... ... 26.14 22.58 159 25.87 +8.8 NVR NVR ... ... 23 3700.00 2028.99 28 2989.36 -14.8 Nabors NBR .24 3.6 ...dd 14.28 5.32 7265 6.62 -3.1 NACCO NC 1.09f 2.9 5 92.60 23.80 24 37.10 -1.5 NamTai NTP .28 2.3 49 13.90 7.10 30 12.35 -1.6tNanoViric NNVC ... ... ...dd 1.64 .76 197 .75 -14.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 164 32.96 +1.6 NatFuGas NFG 1.66 3.3 15 59.92 48.31 532 50.85 -7.4 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 701 56.57 -3.8 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 201 66.80 -11.4 NHltcre NHC 1.92f 3.2 18 75.70 57.00 30 59.68 -2.1 NOilVarco NOV .20 .5 ...dd 39.36 29.90 2028 36.66 +1.8 NatPresto NPK 1.00a 1.1 13 121.40 88.80 45 93.85 -5.6 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 1151 39.09 -9.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 14 25.15 -1.6 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 21 23.22 -7.5 NatlStor n NSA 1.12 4.4 87 28.55 21.17 310 25.22 -7.5 NtStorAf pfA NSApA ... ... ... 26.30 23.96 17 24.85 -4.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 161 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.87 +.7 NatGsSvcs NGS ... ... 72 29.55 22.40 34 24.55 -6.3 NatrlGroc NGVC ... ... 26 11.61 4.79 54 7.04 -21.2 NatRsPt rs NRP 1.80f 6.1 8 37.65 22.81 35 29.50 +13.5 Natuzzi NTZ ... ... ... 3.30 1.41 36 1.58 -1.3 Nautilus NLS ... ... 16 19.80 11.30 240 13.50 +1.1 NavideaBio NAVB ... ... ...dd .68 .31 167 .35 -2.5 NavigCons NCI ... ... 17 24.47 14.62 185 19.17 -1.2 NavigatrH NVGS ... ... ... 14.55 7.00 104 11.55 +17.3 NaviosAcq NNA .08 10.4 ...dd 1.75 .67 637 .77 -30.8tNavios pfG NMpG 2.19 19.4 ... 19.99 11.75 4 11.30 -30.2tNavios NM ... ... ...dd 1.99 .79 559 .81 -32.4tNavMH pfH NMpH 2.16 19.3 ... 18.89 11.56 5 11.20 -31.3tNavMMid NAP 1.69 47.1 ... 12.24 3.80 563 3.59 -62.3 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 370 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 22.89 897 34.32 -20.0 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 73 78.35 -13.6 Nelnet NNI .64f 1.2 11 59.68 38.72 53 51.62 -5.8 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1105 6.23 -5.3 Netshoes n NETS ... ... ... 26.96 4.59 84 5.90 -25.3 Netw1Tch NTIP .10 3.8 87 5.00 2.25 40 2.60 +8.3 NBCAInt NBW .74 5.8 ...q 14.61 12.74 15 12.82 -5.7 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 53 11.08 -5.8 NBIntMu NBH .90 6.5 ...q 16.00 13.70 29 13.82 -6.6 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 7 11.64 -4.3 NBRESec NRO .36 7.5 ...q 5.70 4.29 112 4.77 -13.7 NevGCas UWN ... ... 24 2.86 1.87 13 2.19 -18.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 286 86.90 +25.9 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 432 2.45 +.4 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 48 8.68 -7.7 NewConcEn GBR ... ... 26 2.45 1.16 70 1.28 -17.9 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.15 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 2284 2.58 -21.6 NewHome NWHM ... ... 10 13.55 9.75 54 10.65 -15.0 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 25 12.05 -3.8 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 525 40.10 -.2 NewMedia NEWM 1.48 8.6 25 17.95 11.87 310 17.11 +2.0 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 253 13.30 -1.8 NewOriEd EDU .40e ... 44 108.40 58.47 988 86.48 -8.0 NewRelic NEWR ... ... ...dd 79.08 37.31 368 73.70 +27.6 NewResid NRZ 2.00 12.3 6 18.43 15.04 2665 16.23 -9.2 NewSenInv SNR 1.04 12.9 15 10.82 6.77 485 8.08 +6.9 NY&Co NWY ... ... ...dd 3.71 1.28 406 3.61 +26.2 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4958 12.76 -2.0 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 25 27.05 -5.4 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 49.92 -1.6 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 2400 23.25 +25.7 NewellRub NWL .92f 3.7 10 55.08 23.85 5467 24.90 -19.4 NewdExp NFX ... ... 12 37.43 22.72 3663 24.34 -22.8 NewMarket NEU 7.00 1.7 21 483.86 373.59 37 400.40 +.8 NewmtM NEM .56f 1.4 29 42.04 31.42 3488 38.83 +3.5 NewpkRes NR ... ... ...dd 10.20 6.58 913 8.45 -1.7tNexGen g NXE ... ... ... 2.85 1.67 244 1.76 -31.3 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 108 22.80 -9.8 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 113 25.59 -8.4 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 154 40.20 -6.8 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 45 24.58 -1.6 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 22 24.58 -1.5 NextEra76 NEEpK ... ... ... 25.99 23.62 43 24.88 -2.7 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 303 72.21 +3.8 NextEraEn NEE 4.44f 2.7 24 164.71 128.31 2392 162.00 +3.7 NxtEra pfR NEEpR ... ... ... 58.25 50.84 51 57.40 +2.1 NiSource s NI .78 3.2 30 27.76 22.44 2808 24.02 -6.4 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 0 94.54 -4.6tNielsen plc NLSN 1.36 4.4 17 43.61 30.65 2750 31.09 -14.6 NikeB s NKE .80 1.2 63 70.25 50.35 8754 66.70 +6.6 NoahHldgs NOAH ... ... 27 55.50 24.63 171 47.36 +2.3 NobilisH n HLTH ... ... ... 2.10 1.10 125 1.60 +18.5 NobleCorp NE .08 2.2 ...dd 6.36 3.14 4333 3.62 -19.9 NobleEngy NBL .40 1.3 30 35.74 22.99 3523 29.81 +2.3 NobleMid n NBLX 1.76 ... 11 57.98 41.90 67 46.41 -7.2 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11815 5.42 +16.3 NomadF n NOMD ... ... ... 17.32 11.05 857 15.63 -7.6 Nomura NMR ... ... ... 6.83 5.28 404 5.85 +.5 Norbord n OSB 1.29 3.4 ... 41.88 27.83 143 37.87 +12.0 NordicAOff NAO .18 16.8 ... 1.60 .80 69 1.07 -10.8 NordicAm NAT .41e 21.6 ...dd 8.68 1.82 1248 1.89 -23.2 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1119 48.20 +1.7 NorkSo NSC 2.88f 2.2 20 157.15 111.07 2353 133.37 -8.0 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 25 5.30 +7.1 NEurO NRT .66e 7.8 10 9.32 5.94 34 8.49 +22.0 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 382 53.40 -10.6 NDynMn g NAK ... ... ... 2.42 .81 484 .89 -49.7 NthnO&G NOG ... ... 24 2.97 .63 1893 1.92 -6.3 NorthropG NOC 4.40f 1.3 37 359.43 237.99 1023 346.04 +12.7 NStREur n NRE .60 4.6 ... 14.70 10.08 621 13.10 -2.5 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 144 57.70 -3.3 NorwCruis NCLH ... ... 17 61.48 47.76 1542 52.39 -1.6 NovaBay rs NBY ... ... ...dd 5.00 2.25 6 3.40 -11.7 NovaGld g NG ... ... ...dd 5.00 3.35 1351 4.57 +16.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 1680 80.12 -4.6 NovoNord NVO .96e 2.0 ... 58.37 35.70 1372 49.14 -8.4 NOW Inc DNOW ... ... ...dd 18.37 9.12 1827 10.53 -4.5 NuSkin NUS 1.47f 2.0 35 75.00 52.88 518 74.11 +8.6 Nucor NUE 1.52f 2.5 24 70.48 51.67 1569 60.79 -4.4 Nush EnhYl NUAG ... ... ... 24.87 23.72 10 23.80 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 1 31.94 +2.4 NushLCVal NULV ... ... ... 30.70 25.42 0 27.70 -3.1 NushMCGr NUMG ... ... ... 31.52 25.84 3 29.21 -.5 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.30 -3.2 NushSmCap NUSC ... ... ... 29.93 25.08 15 28.01 -1.5 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 12 24.34 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.4 20 51.89 19.22 618 20.51 -31.5 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 10 23.09 -7.1 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 14 21.89 -3.4 Nustar pfC NSpC ... ... ... 26.43 22.39 29 23.45 -9.7 NustarGP NSH 2.18 19.0 ... 28.20 10.40 334 11.50 -26.8 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 79 25.24 +1.0 Nutrien n NTR .40p ... ... 54.35 40.41 1862 45.77 -11.8 NuvNYVl2 n NYV ... ... ... 15.50 13.37 1 13.53 -5.6 NuvCr22 n JCO ... ... ... 10.10 9.26 58 9.56 +.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.39 -.5 NuvHiInO n NMZ ... ... ... 13.91 12.40 140 12.47 -8.4 Nuv Pf22 n JPT ... ... ... 27.14 23.35 24 24.50 -2.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 104 9.69 -2.7 NuvCA V2 n NCB ... ... ... 18.40 15.31 12 15.53 -8.6 NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.85 -1.7 Nuv RE In JRS ... ... ... 11.90 9.39 118 9.70 -13.9 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.60 -2.5 NuvAllCEn JMLP 1.37 19.4 ...q 11.51 6.79 73 7.07 -17.4tNuvAZ NAZ .80 6.0 ...q 15.43 13.46 11 13.39 -5.3 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 50 20.82 -5.3 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 12 22.11 -4.1 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 146 13.51 -12.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 315 13.45 -6.0 NCalMunV NCA .47 5.0 ...q 10.70 9.16 104 9.31 -8.6 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 8 13.89 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 37 11.56 -3.0 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.80 25 14.47 -.9 NvCredStr JQC .62 7.8 ...q 8.92 7.90 454 7.94 -3.4 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 66 12.28 -.1 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 407 13.08 -7.0 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.1 ...q 19.49 15.43 140 17.50 -7.1 NuEnMLP JMF 1.35 13.4 ...p 14.14 9.65 216 10.07 -11.6 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 72 13.32 -6.2 NuvFloat JFR .72 6.6 ...q 12.04 10.66 148 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 447 10.80 -5.3 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 37 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 64 16.10 -4.8tNuvHi2020 JHY .68 7.0 ...q 10.50 9.68 22 9.72 -1.9 NuvHIDec18 JHA ... ... ...q 10.27 9.67 47 9.80 -1.1 NuvEnhMu NVG ... ... ... 15.83 14.06 439 14.49 -6.2 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 164 12.15 -6.3 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 454 13.01 -5.4 NuvIntMu NID .68 5.5 ...q 13.77 12.10 123 12.43 -4.3 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.58 -2.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 38 12.15 -3.4 NvMAP NMT .71a 5.4 ...q 15.00 12.81 7 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 66 12.63 -4.8 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 6 13.84 -5.9 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 34 23.56 -4.6 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 22.69 -4.4 NuvMultM JMM .48 6.6 ...q 7.77 6.60 9 7.22 -5.2 NvMuI NMI .50a 4.3 ...q 13.05 10.77 8 11.53 -.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 386 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 37 15.86 -8.1 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 52 13.10 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 62 12.74 -7.9 NNYMV NNY .39a 4.2 ...q 10.65 9.09 20 9.23 -2.8 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.95 -5.0 NNCPI NNC .59a 4.8 ...q 13.67 12.21 53 12.26 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 36 13.72 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 30 12.50 -4.9 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 49 23.80 -3.9 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 239 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 537 9.67 -5.2 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 85 16.18 -9.1 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 268 13.30 -6.7 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.86 112 17.37 +.3 NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.61 -3.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.11 -3.5 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 16 13.50 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 24 14.28 -6.0 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 105 6.56 +.8 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 48 16.85 +1.3 Nv TA Div JTD 1.23 7.5 ...q 18.44 14.85 74 16.45 -6.4 NvTxATR JTA 1.04 8.0 ...q 14.69 12.07 61 12.95 -7.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 10 13.14 -8.4 NVAPI NPV .65a 5.3 ...q 13.46 12.15 45 12.32 -3.9 NuverEnv n NES ... ... ... 26.50 9.25 1 21.61 +18.9O -OCI Ptrs OCIP .70e 7.7 57 10.05 6.76 3 9.15 +13.7 OFG Bncp OFG .24 2.2 9 12.25 7.80 282 10.95 +16.5 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.63 -2.0 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 3 23.12 +4.8 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.30 +3.8 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1805 32.54 -1.1 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 22 79.51 62.20 222 66.42 -9.3tOaktreeC OAK 3.34e 8.5 11 48.50 38.90 281 39.20 -6.9 OasisMid n OMP ... ... ... 19.65 15.57 78 17.58 +.8 OasisPet OAS ... ... ...dd 14.62 6.69 8262 7.90 -6.1 Obsidian g OBE ... ... ... 1.70 .82 717 1.04 -16.1 OcciPet OXY 3.08 4.6 ...cc 78.09 57.20 7476 66.63 -9.5 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1879 18.48 -12.6 Och-Ziff OZM .87e 33.2 29 3.95 2.15 341 2.62 +4.8 OcwenFn OCN ... ... ...dd 5.56 2.12 1186 4.21 +34.5 Oi SA C OIBR/C ... ... ... 9.71 4.76 14 5.72 +1.6 OilStates OIS ... ... ...dd 34.72 20.23 1447 27.15 -4.1 Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.63 -6.9 OldRepub ORI .78f 3.7 18 22.34 17.92 2259 21.34 -.2 Olin OLN .80 2.7 9 38.84 27.79 1645 30.01 -15.7 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.9 10 35.14 24.90 2056 26.61 -3.4 Omnicom OMC 2.40 3.4 15 86.71 65.32 1781 71.27 -2.1 Omnova OMN ... ... ...dd 11.60 8.10 334 10.65 +6.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 668 5.14 -10.5 OncoCyte n OCX ... ... ... 7.85 1.10 178 2.35 -49.5 OneLibrty OLP 1.80 7.8 13 27.70 21.02 73 23.22 -10.4 OneSmart n ONE ... ... ... 390 10.91 OneMain OMF ... ... 14 36.32 22.04 457 29.98 +15.4 ONEOK OKE 3.08f 5.4 41 61.36 47.14 2454 56.60 +5.9 Ooma n OOMA ... ... ...dd 12.75 7.30 41 10.45 -12.6 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 114 49.32 -4.0 Opp RUT n OMFS ... ... ... 26.75 24.71 24.95 -4.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 7 58.17 -4.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 54 67.18 -3.9 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 129 34.88 -4.7 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.48 -4.2 OpR1000L n OVOL ... ... ... 26.19 24.80 0 24.94 -3.9 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 12 25.63 -1.8 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.51 -1.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.43 -1.6 Opp Rev n ESGL ... ... ... 33.09 27.62 29.22 -5.9 OppGlRv n ESGF ... ... ... 33.63 27.83 0 30.72 -2.1 OppenFin RWW .58e .9 ...q 74.63 57.06 1 66.18 -4.1 OpEMRev n REEM ... ... ... 30.65 25.82 28.00 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 54 25.40 -5.2 Oracle ORCL .76 1.7 55 53.48 43.60 15728 44.89 -5.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 313 16.94 -2.6 OrbitATK OA 1.28 1.0 23 134.59 93.50 504 132.95 +1.1 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 702 7.42 -20.0 OrchidsPP TIS 1.40 18.5 12 26.14 7.25 121 7.56 -40.9 OrientPap ONP ... ... 3 2.45 .75 15 1.12 -13.2 OrionECarb OEC .72 ... ... 30.25 17.15 319 26.70 +4.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 112 6.57 -16.1 Orix IX ... ... ... 100.03 74.90 50 87.92 +3.7 OrmatTc ORA .47 .8 34 70.68 53.45 190 57.02 -10.9 OshRusS n OUSM ... ... ... 27.78 24.76 24 25.81 -4.5 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.50 -4.1 OshkoshCp OSK .96 1.3 17 100.26 61.74 635 76.69 -15.6 OsiskoGl n OR .20 ... ... 14.39 9.38 1058 9.82 -15.1 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1426 18.48 -20.3 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 1127 2.94 +7.3 OwensMin OMI 1.04f 6.8 9 34.97 14.26 1004 15.34 -18.8 OwensCorn OC .84 1.0 25 96.52 59.26 1242 80.67 -12.3 OwensIll OI ... ... 21 25.90 19.86 1086 21.48 -3.1 OwensRM ORM .40 2.7 10 18.72 13.71 23 14.58 -8.9 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 149 74.61 -.8P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 1677 34.16 -3.6 PBF Logist PBFX 1.88f 9.9 9 22.30 17.75 29 18.95 -9.5 PCM Fund PCM .96 8.4 ...q 12.13 10.15 178 11.45 -1.0 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 2343 43.68 -2.6 PGT Inc PGTI ... ... 24 19.60 10.10 320 18.50 +9.8 PHH Corp PHH ... ... ...dd 15.00 8.01 180 10.48 +1.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 6 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 220 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 55 66.64 -3.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.44 -1.4 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.43 9 99.52 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 78 103.74 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 1398 99.26 -1.2 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 28 101.73 -3.7 PimShMat MINT .82e .8 ...q 101.87 101.39 931 101.41 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 17 52.63 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 2 49.73 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 112.49 -7.4sPJT Part n PJT .20 .4 ...dd 50.35 32.61 297 50.85 +11.5 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 51 28.38 -5.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 63 28.08 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.12 -.9 PNC PNC 3.00 2.0 15 163.59 115.45 2122 151.10 +4.7 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 703 37.85 -6.4 POSCO PKX ... ... ... 93.12 56.48 134 77.83 -.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 392 7.12 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 49

PPG s PPG 1.80 1.6 19 122.07 100.45 2203 110.18 -5.7 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 20 25.34 -1.0 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 5619 28.03 -9.4 PQ GrpH n PQG ... ... 29 17.65 12.88 126 14.08 -14.4 PS BusPk PSB 3.40 3.0 29 137.60 107.91 137 113.53 -9.2 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 14 24.70 -2.2 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 18 24.91 -1.5 PS BusP pfY PSBpY ... ... ... 24.78 22.42 32 22.93 -6.8 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 21 23.35 -7.6 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 12 23.70 -6.1 PVH Corp PVH .15 .1 20 157.96 96.85 1522 155.16 +13.1 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 420 28.07 -2.0 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 194 30.56 -1.8 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 28 30.52 +.9 PacrCash n GCOW ... ... ... 34.59 29.33 11 30.35 -3.6 PacrTrendp PTEU ... ... ... 33.39 25.50 143 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 0 25.98 -.5 PacDvCsh n ICOW ... ... ... 31.03 25.13 3 28.42 -3.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 164 2.04 +5.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 13 25.35 -10.1 PacGE pfB PCGpB 1.37 5.8 ... 33.00 23.01 2 23.70 -8.3 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 5 21.63 -12.0 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.94 2 21.40 -11.4 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 3 21.57 -12.5 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.50 -16.6 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 1 19.10 -17.2 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 0 19.60 -13.1 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 20 131.13 89.73 694 111.90 -7.2 Pagsegur n PAGS ... ... ... 39.97 30.69 1940 39.10 +23.3 PalatinTch PTN ... ... ...dd 1.20 .29 1817 1.16 +35.0 PaloAltNet PANW ... ... ...dd 191.53 107.37 1372 184.37 +27.2 PampaEng PAM ... ... ... 72.98 50.88 109 59.01 -12.3 Pandora P ... ... ...dd 11.47 4.09 14199 4.64 -3.7 PanhO&G PHX .16 .8 97 25.30 17.65 16 19.45 -5.4 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 32 14.87 7.20 146 13.22 +41.4 ParaGold n PZG ... ... 3 1.83 1.16 8 1.42 +9.2 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1521 14.36 -9.4 Paretem rs TEUM ... ... ...dd 3.59 .50 1600 2.15 +3.9 ParkEl PKE .40 2.4 39 20.46 13.88 83 16.92 -.8 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 2034 27.29 -5.1 ParkNatl PRK 3.76 3.6 19 116.75 92.42 38 103.12 -.8tParkDrl PKD ... ... ...dd 1.80 .58 1202 .58 -41.9 ParkerHan PH 2.64 1.6 21 212.80 151.17 956 168.76 -15.4 ParsleyEn PE ... ... 47 32.90 21.12 4914 28.24 -4.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.28 -1.2 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.66 -.7 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 28 27.74 -3.2 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 2 25.81 -1.8 PartyCity n PRTY ... ... 14 17.05 9.50 694 15.05 +7.9 PaycomSft PAYC ... ... 99 115.48 57.24 601 104.77 +30.4 PeabodyE n BTU .12p ... ... 41.98 22.58 776 37.77 -4.1 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.7 ... 10.80 7.62 405 10.45 +6.4 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 817 33.88 -8.9 Pebble pfC PEBpC 1.63 6.7 ... 26.05 24.11 1 24.13 -4.5 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 2 24.57 -4.6 Pedevco rs PED ... ... ... 1.69 .26 419 .33 +3.8tPembina g PBA 1.50 ... 22 36.99 30.17 939 30.05 -16.9 PengthE g PGH .04 ... ...dd 1.23 .54 672 .64 -19.1 Penney JCP ... ... 9 6.17 2.35 17481 3.18 +.6 PennaRE PEI .84 8.7 13 15.34 9.20 646 9.65 -18.8 PenRE pfB PEIpB 1.84 8.9 ... 25.83 20.21 4 20.79 -17.4 PenRE pfC PEIpC 1.80 9.0 ... 27.78 19.44 10 20.05 -22.6 PenRE pfD PEIpD 1.72 8.8 ... 25.83 19.01 5 19.50 -22.3 PennyMFn PFSI ... ... 8 25.20 15.65 254 22.80 +2.0 PennyMac PMT 1.88 10.4 19 18.46 14.87 453 18.12 +12.8 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 9 25.59 +1.4 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.10 -.3 Penske PAG 1.36f 3.1 10 54.83 38.33 767 43.39 -9.3 Pentair PNR 1.38 2.0 22 74.84 59.13 1833 68.91 -2.4 Penumbra n PEN ... ... ...dd 127.40 77.75 474 113.30 +20.4 PerfFood n PFGC ... ... 20 35.25 23.25 423 29.50 -10.9 PerkElm PKI .28 .4 26 84.49 56.21 964 75.34 +3.0 Prmian PBT .56e 5.8 27 10.30 7.80 72 9.60 +8.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1020 82.82 -5.0 PetChina PTR .70e 1.0 ... 82.33 60.69 53 68.83 -1.6 PetroArg PZE .07e ... ... 14.80 10.35 48 11.60 -14.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 5611 12.47 +26.9 Petrobras PBR ... ... ... 14.93 7.61 10995 13.67 +32.8tPtroqstE rs PQ ... ... ...dd 2.93 .56 2101 .51 -73.0 Pfenex PFNX ... ... ...dd 6.77 2.07 122 5.53 +107.9 Pzer PFE 1.28 3.6 14 39.43 31.67 20249 35.68 -1.5 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.2 ... 7.99 4.89 95 5.20 -11.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 5728 99.85 -5.5 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 995 37.84 +.1 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1511 96.18 -4.9 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 126 48.05 -8.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 73 8.14 2.43 426 4.36 -32.8 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1316 15.11 -14.9 PiedmOfc PDM .84 4.7 8 22.74 16.69 1689 17.73 -9.6 Pier 1 PIR .28 8.6 10 7.45 2.87 1485 3.26 -21.3 PimUS Eq n MFUS ... ... ... 29.49 25.01 52 27.00 -2.2 Pim IntEq n MFDX ... ... ... 28.41 25.32 5 26.16 -2.2 PimEmMkt MFEM ... ... ... 28.32 24.30 15 26.32 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 69 14.79 -14.4 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 72 8.21 -19.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 89 9.60 -8.1 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 107 16.79 -2.4 PimCpOp PTY 1.56a 9.2 ...q 17.22 15.69 405 17.01 +3.3 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 732 23.10 +2.9 PimDyInco PDI 2.65a 8.5 ...q 31.42 28.60 271 31.08 +3.4 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 75 11.80 +1.0 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 307 10.42 -.1 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 54 13.41 -12.8 PimcoHiI PHK 1.24 16.2 ...q 8.96 7.19 608 7.65 +2.5 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 66 26.45 +2.1 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 75 12.55 -3.5 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 108 12.57 -4.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 60 11.37 -1.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 55 11.58 -9.4 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 10 10.82 -9.8 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 19 8.77 -11.6 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 223 9.32 +1.5 PinnaclFds PF 1.30 2.4 11 66.67 52.25 806 53.25 -10.5 PinWst PNW 2.78f 3.5 18 92.42 73.81 1153 79.90 -6.2 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 27 14.95 -5.1 PionEnSvc PES ... ... ...dd 4.50 1.60 554 2.55 -16.4 PionFltRt PHD .72 6.1 ...q 12.45 11.27 130 11.78 +2.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 84 9.39 -3.3 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 67 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 47 11.25 -5.1 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1167 169.46 -2.0 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 94 82.30 -4.6 PitnyBw PBI .75 6.9 7 16.25 9.50 1715 10.83 -3.1 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 27 25.06 +2.7 PlainsAAP PAA 2.20 10.0 28 31.26 18.38 1776 21.92 +6.2 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1809 21.68 -1.2 PlanetFit n PLNT ... ... 87 40.04 18.32 709 36.73 +6.1 Plantron PLT .60 1.0 19 61.86 41.28 405 58.18 +15.5tPlatfmSpc PAH ... ... 13 14.82 9.11 4634 9.40 -5.2tPlatGpM rs PLG ... ... 1 1.59 .28 1024 .26 -14.8 PlayAGS n AGS ... ... ... 23.69 16.66 104 21.51 +16.3 PlyGem PGEM ... ... 16 22.20 14.55 721 21.60 +16.8 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 13 17.24 -6.7 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 3 24.77 -1.5 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 717 114.20 -7.9 PolyMet g PLM ... ... ...dd 1.36 .57 534 .88 +2.3 PolyOne POL .70f 1.7 19 47.48 33.25 762 41.73 -4.1 PortGE POR 1.36 3.4 19 50.11 39.02 488 40.28 -11.6 PostHldg POST ... ... ...cc 89.04 70.66 876 76.78 -3.1 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.19 +.5 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 75.73 -7.7 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 28.47 +4.3 PS GrMult PSMG ... ... ... 14.48 12.63 13.46 -2.6 PS BalMul PSMB ... ... ... 13.94 12.78 11 13.24 -1.7 PS ModCon PSMM ... ... ... 14.45 12.69 12.83 -2.2tPS Consrv PSMC ... ... ... 12.98 12.65 6 12.61 -1.9 PSCrudeDS DTO ... ... ...q 173.13 70.50 4 74.44 -16.1 PwSBMetS BOS ... ... ...q 20.70 13.07 2 18.25 -7.8 PSBMetDL BDD ... ... ...q 11.60 6.16 9.30 -11.7 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.78 3.71 2 5.57 +9.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2855 16.84 +1.4 PwShCurH DBV ... ... ...q 25.50 21.17 0 23.73 +.1 PS Engy DBE ... ... ...q 15.50 10.78 245 15.05 +3.6 PS PrcMet DBP ... ... ...q 40.26 35.71 93 38.85 +.9 PS Silver DBS ... ... ...q 28.85 23.50 0 25.07 -3.7 PS Agri DBA ... ... ...q 20.38 18.18 1126 18.60 -.9 PS Oil DBO ... ... ...q 11.28 7.40 261 11.00 +8.4 PS Gold DGL ... ... ...q 43.28 38.49 22 42.16 +1.9 PS BasMet DBB ... ... ...q 19.78 15.29 724 18.26 -5.9 PS USDBull UUP ... ... ...q 26.13 23.09 541 23.64 -1.6 PS USDBear UDN ... ... ...q 23.27 20.66 42 22.81 +1.9 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 39 46.71 +2.8 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 6 37.24 -3.8 PSAerDef PPA .50e .9 ...q 58.97 43.14 86 56.61 +5.0 PwShBio PBE .57e 1.2 ...q 54.28 41.08 8 47.67 +1.1 PS BldCns PKB .07e .2 ...q 36.44 28.22 26 30.76 -11.3 PwSClnEn PBW .07e .3 ...q 26.35 3.95 12 24.56 -3.2 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 6 21.06 -8.0 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 31.96 -5.6 PwSLgCG PWB .21e .5 ...q 45.22 33.91 44 42.26 +1.9 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 127 36.02 -7.2 PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 43.90 -.7 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 4 95.04 -.2 PwShMda PBS .27e .9 ...q 31.86 26.19 45 28.83 +2.6 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 18 44.74 +5.4 PwSMidVal PXMV .64e 2.2 ...q 32.07 28.87 0 29.61 -5.4 PwShNetw PXQ ... ... ...q 52.02 42.34 1 48.96 +5.8 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 11 8.53 -10.6 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 34 61.37 -4.4 PS Retail PMR .34e 1.0 ...q 40.82 32.00 0 35.56 -4.4 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 3 32.52 +1.2 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 33 29.14 -5.4 PwSSemi PSI .04e .1 ...q 58.15 39.70 91 51.80 +2.6 PwShSoft PSJ .10e .1 ...q 73.27 50.88 10 68.36 +7.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 129 29.57 -2.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 18.68 -3.4 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.91 -7.8 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 174 11.96 -3.9 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 335 18.48 -2.1 PSCleantch PZD .44e 1.0 ...q 45.28 34.97 4 42.12 -.4 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 10 41.53 -4.4 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 0 46.04 -3.5 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.75 1 51.01 -3.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 267 109.33 -3.7 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 36.19 -2.4 PS US Ag n PBND ... ... ... 25.01 24.17 1 24.43 -2.3 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.83 -.8tPS USA SC n PBSM ... ... ... 27.66 25.62 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 0 25.95 -2.9 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 10 26.63 -3.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 1 27.70 -4.2 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.56 -1.3 PS SC High XSHD ... ... ... 26.03 23.12 0 23.54 -6.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.65 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 11 30.98 -.5 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 410 30.01 -2.2 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 19 33.47 -1.4 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 54 30.17 -3.3 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 234 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.02 213 44.91 -2.9 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 158 44.49 -2.0 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 827 39.19 -7.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 16202 26.44 +4.4 PS EMkMom EEMO ... ... ... 22.52 16.27 21030 20.39 -.6 PSS&PMom SPMO ... ... ...q 38.04 27.91 2 34.38 -.1 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.70 109 32.98 -2.0 PSS&PVal SPVU ... ... ...q 37.53 27.57 5 33.24 -4.4 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.63 -1.9 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 43 23.71 -.5 PS YuanDS DSUM .77 3.1 ...q 24.70 21.76 8 24.53 +6.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 34 24.88 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 6344 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2568 46.64 -2.3 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 144 41.81 -1.6 PS IntlBd PICB .57 2.0 ...q 28.77 24.72 8 27.76 +.6 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 192 22.84 -4.4 PSVrdoTF PVI ... ... ...q 26.18 24.80 16 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 36 25.70 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.99 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 143 25.12 -2.7 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 1253 18.50 -2.4 PwShPfd PGX .86 5.9 ...q 15.20 14.10 2395 14.51 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 4529 28.23 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 15 12.69 -3.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 374 23.33 +4.5 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 12 33.98 -1.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 404 44.30 -2.4 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 1 23.65 -2.2 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 57.24 -2.9 PSIndia PIN .12e .5 ...q 27.95 22.54 183 25.27 -4.3 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 151 20.87 -2.7 Praxair PX 3.30f 2.3 32 166.95 117.40 1079 143.64 -7.1 PrecDrill PDS .28 ... ...dd 5.09 2.26 969 2.72 -9.9 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.40 264 14.59 -28.0 Prestige rs PBH ... ... 3 298.15 32.46 753 33.62 -24.3 Pretium g PVG ... ... ... 12.44 6.17 1275 6.72 -41.1 Primerica PRI 1.00f 1.0 13 108.05 70.00 322 96.15 -5.3 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.61 -4.0 PrinActGl GDVD ... ... ... 29.52 24.97 2 27.59 -1.5 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 5 25.11 -4.4tPrinSpec n PREF ... ... ... 101.70 96.98 4 96.82 -3.5 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 14 16.69 -2.9 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 357 48.20 -15.7 ProLogis PLD 1.92f 3.1 26 67.53 53.15 2205 61.73 -4.3 ProPetr n PUMP ... ... ... 22.88 10.84 817 16.05 -20.4 ProShtDow DOG ... ... ...q 18.35 13.89 3013 15.18 +1.6 ProShtMC MYY ... ... ...q 12.84 10.71 65 11.38 +1.6 PrUltDow s DDM .79e .6 ...q 152.41 88.90 369 123.09 -6.9 ProUltMC MVV .11e .1 ...q 136.15 96.32 18 116.69 -5.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3005 73.36 ProUltSP s SSO .40e .4 ...q 125.72 82.48 2912 103.22 -5.7 PrUShCnG SZK ... ... ...q 16.47 12.80 2 15.50 +13.9 ProShtHY SJB ... ... ...q 24.12 22.91 75 23.42 +1.3 ProUShBM SMN ... ... ...q 19.26 11.73 15 14.70 +11.4 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 10 75.78 -9.3 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 6 54.41 -5.2 ProSShOG DDG ... ... ...q 27.58 21.35 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 19 11.75 +1.6 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 74 65.55 -1.8 ProUltTl s LTL ... ... ...q 59.70 35.57 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 3 45.03 -.7 ProUltEM EET ... ... ...q 114.48 63.06 5 94.36 +.4 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 0 36.94 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 11 22.66 +5.1 ProShtEafe EFZ ... ... ...q 29.95 23.78 33 25.82 +1.3 ProShtEM EUM ... ... ...q 22.46 16.23 471 17.43 -2.9 ProUltEafe EFO ... ... ...q 150.78 98.13 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 3 55.00 -6.2 ProShtBM SBM ... ... ...q 21.23 16.90 19.00 +7.5 ProUltSEM EEV ... ... ...q 13.24 6.82 76 7.76 -7.3 ProUltRE s URE ... ... ...q 68.58 50.79 18 56.52 -14.3 ProUltFin s UYG .51e .4 ...q 143.58 92.46 41 120.95 -5.5 ProShtRE REK ... ... ...q 17.94 15.62 2 16.86 +6.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 1 18.65 -3.1 ProUltSem s USD ... ... ...q 162.32 70.60 14 127.38 +4.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.75 -9.1 PrUltTech s ROM ... ... ...q 111.39 58.87 87 89.39 +1.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 127.59 -2.2 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 167 34.10 -13.9 ProUltInd s UXI ... ... ...q 83.64 51.23 1 67.70 -7.3 PrUltHCr s RXL .63e .8 ...q 107.49 68.71 9 83.11 -5.8 ProUCnsSv s UCC ... ... ...q 99.90 63.55 2 78.90 -3.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 1 41.61 -15.1 ProUBasM UYM .15e .2 ...q 82.75 52.33 3 63.35 -14.4 PrUlPR2K s URTY ... ... ...q 95.99 56.50 207 76.54 -7.0 PUltM400 s UMDD .03e ... ...q 134.39 80.45 6 104.97 -10.2 ProUltSC s SAA ... ... ...q 108.67 75.95 1 95.07 -5.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1830 83.24 -11.7 ProUlR2K s UWM ... ... ...q 78.13 54.51 97 67.73 -4.1 ProSht20Tr TBF ... ... ...q 23.78 21.58 341 22.86 +4.5 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 2131 126.37 -9.8 ProUChin50 XPP ... ... ...q 113.86 54.04 4 83.92 PrUSSilv s ZSL ... ... ...q 40.09 27.67 15 33.35 +6.2 PUVixST rs UVXY ... ... ...q 87.00 8.52 42599 19.85 +94.4 ProVixST rs VIXY ... ... ...q 61.26 21.24 2782 40.98 +77.0 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 183 43.23 +16.1 PrUCrude rs UCO ... ... ...q 28.52 12.36 1717 26.28 +12.1 PrUltYen rs YCL ... ... ...q 65.77 56.16 0 63.21 +10.0 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 23 26.83 +26.9 PrUltSilv AGQ ... ... ...q 42.81 28.47 90 31.30 -7.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 15 43.98 +10.9 ProUShGld GLL ... ... ...q 80.66 63.12 17 66.26 -4.1 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.93 +2.6 PrUltShYen YCS ... ... ...q 76.95 64.93 15 67.50 -10.0 ProSUltGold UGL ... ... ...q 44.38 35.62 13 41.89 +3.0 ProShtVx s SVXY ... ... ...q 139.47 9.53 15062 11.39 -91.1 PrUShCrd s SCO ... ... ...q 52.16 19.35 1205 20.78 -15.4 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 8 17.97 +2.9 ProUShEuro EUO ... ... ...q 26.82 19.46 73 20.45 -3.5 ProctGam PG 2.76 3.5 21 94.67 75.81 11931 78.46 -14.6 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3498 60.69 +7.8 ProsHldg PRO ... ... ...dd 34.91 21.36 133 31.89 +20.6 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2637 34.79 -2.2 ProShSP rs SH ... ... ...q 34.98 28.14 6802 30.60 +1.4 PrUShSP rs SDS ... ... ...q 55.32 35.66 8597 41.74 +1.7 PrUShDow DXD ... ... ...q 13.18 7.52 3934 8.87 +2.1 PUShtMdC MZZ ... ... ...q 24.72 16.91 1 19.55 +4.3 PUShtQQQ QID ... ... ...q 19.65 10.37 9886 12.60 -5.9 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 400 32.10 -.8 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6477 19.83 +1.7 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 8.25 +1.8 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 14.65 +4.7 ProUShL20 TBT ... ... ...q 39.86 32.99 3085 36.72 +8.7 PrShR2K rs RWM ... ... ...q 48.96 40.09 264 42.52 +.6 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 31.64 +5.2 PrUShCnS rs SCC ... ... ...q 31.08 20.44 1 24.45 +1.0 PrUShRE rs SRS ... ... ...q 37.33 28.35 80 33.11 +13.3 PUShtR2K TWM ... ... ...q 23.63 15.59 1357 17.50 +.2 PrUShtSC SDD ... ... ...q 21.62 14.22 1 15.72 +.7 PUShChi50 FXP ... ... ...q 28.68 12.37 48 15.49 -9.4 PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.48 +5.9 PUShtIndl SIJ ... ... ...q 24.80 14.55 1 17.22 +2.3 PS OnlSt n CLIX ... ... ... 50.04 37.63 6 44.40 +13.0 PrShtSmC SBB ... ... ...q 40.02 32.70 0 34.77 +1.4 PUPShtMC SMDD ... ... ...q 15.69 8.80 1 10.64 +6.1 PrSh K1 n OILK ... ... ... 23.87 16.51 6 22.93 +5.9 PUShtEur EPV ... ... ...q 44.56 26.83 3 31.61 +2.0 PUShtSPX SPXU ... ... ...q 17.88 9.19 17016 11.49 +1.1 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 25.79 -2.5 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 531 61.73 -3.6 PUltShEafe EFU ... ... ...q 31.74 19.90 0 23.26 +2.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 36.49 -13.3 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 88.87 +13.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 67 27.54 +3.5 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 15 39.69 -7.4 PUltShOG DUG ... ... ...q 53.46 31.48 71 40.40 +9.2 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 2 35.61 -.6 ProEurDiv EUDV .15p ... ...q 44.13 36.95 4 40.38 -3.3 PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 5 66.36 -1.3 ProSPxTch SPXT .23p ... ...q 55.03 46.46 51.08 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.30 35.30 -2.6 ProSPxFin SPXN .23p ... ...q 56.41 47.89 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 23 94.28 -10.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 29 76.24 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.02 +2.5 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.87 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 208 7.37 -19.5 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 52.67 -3.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 30 53.26 -3.5 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.35 1 75.56 -1.8 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 0 27.17 +7.7 PrUltShtTc REW ... ... ...q 26.08 12.66 36 15.35 -6.7 PrUShtFn SKF ... ... ...q 30.09 18.61 30 21.16 +1.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 8 8.90 -14.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 36.96 -2.8 Pro30BEI RINF .58e 2.0 ...q 29.13 26.66 1 28.38 +2.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 61.12 +4.3 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.32 +2.8 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 33 25.57 -1.3 ProspBcsh PB 1.44 2.0 18 79.20 55.84 605 71.67 +2.3tProtalix PLX ... ... ...dd 1.40 .48 1454 .47 -28.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 126.95 49.30 133 114.45 +11.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 145 25.55 -5.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2207 102.83 -10.6 Prudentl18 PFK .65 2.6 ... 26.08 24.92 1 24.98 -.5 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 23 25.20 -.2 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 37 25.07 -.9 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 224 13.86 -3.8 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 8 26.14 -.2 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 11 25.97 -.5 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 283 49.44 -2.6 PruShHiY ISD 1.32 9.4 ...q 15.73 14.06 82 14.10 -4.5 PSEG PEG 1.80f 3.6 17 53.28 41.67 2691 50.30 -2.3 PubStrg PSA 6.80 3.4 22 232.21 180.48 694 200.62 -4.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 17 25.15 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 22 24.87 -1.3 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 22 24.08 -3.6 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.42 -2.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 17 26.46 -.5 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 11 26.09 -1.4 PubSt pfG PSApG ... ... ... 25.63 22.49 23 23.88 -4.3 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 32 24.27 -3.0 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 21 23.55 -5.4 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 38 23.82 -4.8 PubSt pfC PSApC ... ... ... 26.45 23.05 41 24.77 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 21 25.21 -1.9 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 11 26.03 -1.9 PulteGrp PHM .36 1.3 17 35.21 21.41 3574 28.68 -13.7 PureStrg n PSTG ... ... ...dd 22.60 9.81 1700 19.49 +22.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 20 9.06 +.4 PMMI PMM .44 6.2 ...q 7.72 6.89 107 7.03 -5.1 PMIIT PIM .31 6.6 ...q 4.89 4.61 110 4.74 -.6 PMOT PMO .71 6.1 ...q 12.85 11.44 39 11.66 -5.6 PPrIT PPT .31 5.9 ...q 5.68 5.05 551 5.29 -.8 PzenaInv PZN .41e 3.8 28 13.15 8.25 32 10.73 +.6 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 319 45.60 +23.7 QEP Res QEP .08 .8 28 12.90 7.02 6746 9.86 +3.0 QIAGEN QGEN ... ... 32 36.34 30.09 808 31.49 +1.8 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 369 36.07 -33.4 QuadGrph QUAD 1.20 4.8 12 31.29 18.16 158 24.95 +10.4 QuakerCh KWR 1.42 1.0 30 165.93 129.98 47 149.33 -1.0 QuaCare QCP ... ... ... 20.17 12.25 507 19.39 +40.4 QuanexBld NX .16 .9 23 24.60 16.50 193 17.55 -25.0 QuantaSvc PWR ... ... 23 40.11 30.23 1068 34.17 -12.6 QntmDSS rs QTM ... ... 44 9.20 3.32 267 3.52 -37.5 Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 25.70 -1.5 QnForSm n FFSG ... ... ... 27.15 24.51 10 25.27 -2.0 QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.99 -2.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 180 27.10 -.9 InspCpBd n IBD ... ... ... 27.94 24.07 3 24.40 -3.3 QuaInsp n ISMD ... ... ... 27.86 23.78 2 25.85 -2.2 QuaInsLg n BLES ... ... ... 30.44 25.30 2 27.84 -2.1 FormInco n FFTI ... ... ... 27.57 24.09 44 24.28 -2.7 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 26.97 -2.1 QuanReal n QXRR ... ... ... 26.19 23.44 2 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 27.94 QuanMulT n QXTR ... ... ... 26.83 24.54 27 25.26 -2.9 QuanMulIn n QXMI ... ... ... 26.53 24.73 11 25.23 -1.8 QuanGrw n QXGG ... ... ... 29.10 24.80 29 27.79 Qudian n QD ... ... ... 34.91 11.33 679 11.91 -5.0 QstDiag DGX 1.80 1.8 21 112.97 90.10 1067 98.90 +.4 QuintEn n QES ... ... ... 10.00 7.47 42 9.72 +8.0 QuormHl n QHC ... ... ... 9.73 2.54 424 8.85 +41.8 QuotientTc QUOT ... ... ...dd 17.85 9.10 313 12.55 +6.8 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 23 22.23 -5.6 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.09 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 21 22.92 -3.5 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 29 23.67 -.3 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 29 20.48 -6.9 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 13 21.53 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 12 23.64 -4.3 Qwest57 n CTDD ... ... ... 25.97 20.51 44 21.87 -4.4 Qwest56 n CTBB ... ... ... 25.60 19.86 48 21.34 -5.2R -RAIT pfA RASpA 1.94 19.1 ... 22.00 5.90 30 10.16 -16.4 RAIT pfB RASpB 2.09 20.2 ... 23.77 6.21 4 10.37 -17.6 RAIT pfC RASpC 2.22 21.5 ... 25.39 6.35 1 10.31 -22.1 RAIT Fin RAS .20m 113.6 ...dd 3.20 .16 4653 .18 -53.1 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 3 18.62 -2.5 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 1 21.73 -3.4 RELX NV s RENX .45e 2.2 ... 23.30 18.61 134 20.78 -9.9 RELX plc s RELX .54e 2.6 ... 24.03 19.84 538 20.85 -12.0 RH RH ... ... 54 109.53 41.52 813 87.15 +1.1 RLI Corp RLI .84 1.3 27 65.68 50.34 146 62.66 +3.3 RLJ LodgT RLJ 1.32 6.6 11 23.98 18.68 2080 20.00 -9.0 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 45 25.50 -5.6tRPC RES .40f 2.3 23 27.07 16.97 1729 17.51 -31.4 RPM RPM 1.28 2.7 18 56.69 46.36 1987 47.46 -9.5 RSP Perm RSPP ... ... ...cc 47.17 28.76 4389 44.22 +8.7 RYB Edu n RYB ... ... ... 31.80 15.50 97 17.39 +3.0 RadianGrp RDN .01 .1 11 23.49 15.58 1192 19.10 -7.3 RadiantLog RLGT ... ... ...cc 6.65 3.51 69 3.67 -20.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.74 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 384 5.13 +4.7 RLauren RL 2.00 1.8 19 119.33 66.06 798 109.84 +5.9 RamcoG RPT .88 7.0 10 15.00 11.36 801 12.52 -15.0 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 38 52.15 -9.6 RangeRs RRC .08 .6 15 29.95 11.93 5153 13.95 -18.2tRngrEnS n RNGR ... ... ... 15.70 7.56 38 7.45 -19.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 718 87.50 -1.7 RayAdvM RYAM .28 1.3 39 22.07 11.88 692 20.90 +2.2 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 150.14 +4.3 Rayonier RYN 1.00 2.9 37 36.31 26.84 1017 35.07 +10.9 Raytheon RTN 3.47f 1.6 31 222.82 150.72 1450 214.05 +14.4 RealityETF DIVY .46p ... ...q 28.89 25.25 2 27.00 +3.6 RltDvcDiv LEAD ... ... ...q 34.32 27.00 25 31.71 -.8 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.05 -.8 RealDivG n GARD ... ... ...q 26.84 21.56 24.31 -2.7 Realogy RLGY .27p 1.0 15 35.18 23.86 2956 26.74 +.9 RltyInco O 2.53 4.9 29 62.31 47.25 1909 51.74 -9.3 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 277 27.98 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 82 167.36 84.16 1516 147.26 +22.6 RedLionH RLH ... ... ...dd 11.70 6.15 67 9.75 -1.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 435 15.55 +4.9 Reeds REED ... ... ... 4.75 1.30 164 2.00 +29.0 RegalBel RBC 1.04 1.5 15 87.50 67.84 319 71.60 -6.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 922 58.61 -15.3 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 505 .32 +88.2 RegHlt pfA RHEpA 2.72 32.2 ... 23.17 5.72 0 8.46 +5.8 RegnlMgt RM ... ... 14 35.34 19.23 54 32.23 +22.5 RegionsFn RF .36 2.0 19 20.21 13.00 8307 18.40 +6.5 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 26 25.42 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.79 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 196 14.56 -5.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 375 152.83 -2.0 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 32 28.29 +2.8tReinsG56 n RZB 1.44 5.5 ... 29.86 26.21 21 26.26 -6.2 RelStlAl RS 2.00f 2.4 19 95.97 68.46 424 85.01 -.9 RELM RWC .08 2.1 19 5.50 3.40 5 3.85 +8.5 RemaxHld RMAX .72 1.2 67 67.50 43.85 220 59.40 +22.5 RenaisIPO IPO .02e .1 ...q 30.61 22.60 4 28.19 -.1 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.55 +4.8 RenaisRe RNR 1.32f .9 ...dd 152.00 116.50 284 139.80 +11.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 12 24.86 -1.2 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.21 -1.2 ReneSola rs SOL ... ... ... 3.79 2.12 32 2.51 -5.6 RennFund RCG ... ... ...q 2.20 1.11 2 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 151 8.45 -18.7 RepubSvc RSG 1.38 2.1 31 69.40 60.26 1848 67.13 -.7 ResMed RMD 1.40 1.4 47 104.78 67.04 579 96.92 +14.4 ResolEn rs REN ... ... ... 45.48 23.64 505 34.26 +8.9 ResoluteF RFP ... ... ...dd 12.15 4.10 294 8.80 -20.4 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.44 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.11 13 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 175 9.42 +.5 RestBrnds QSR .84f 1.5 21 68.89 54.00 907 57.15 -7.0 RetailProp RPAI .66 5.6 11 14.70 10.94 3649 11.80 -12.2 RetractTc RVP ... ... ...dd 1.48 .54 681 .87 +27.9tRevGp n REVG .20 1.0 ... 33.15 19.99 583 20.12 -38.1 Revlon REV ... ... ...dd 27.90 15.60 131 23.15 +6.2 RexAmRes REX ... ... 17 107.87 70.48 69 72.51 -12.4 RexahnPh rs RNN ... ... ...dd 7.10 1.42 249 1.54 -23.8 RexfordIR REXR .58 2.0 49 31.71 23.31 591 28.78 -1.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.20 -5.8 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 15 24.40 -1.6 Rexnord RXN ... ... 23 31.44 21.85 725 29.42 +13.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 5 64.17 +9.7 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 555 17.56 -18.2 RingCentrl RNG ... ... ...dd 69.60 27.35 681 63.75 +31.7 RingEngy REI ... ... ...dd 16.09 10.88 489 13.54 -2.6 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 2950 51.29 -3.1 RitchieBr RBA .68 2.1 36 35.17 24.08 485 31.98 +6.8 RiteAid RAD ... ... ... 4.87 1.38 12549 1.65 -16.2 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 62 20.85 +4.1 Riv/Doubl n OPP ... ... ... 19.76 17.60 53 17.61 -4.2tRoadrnTrn RRTS ... ... 4 9.75 2.28 758 2.52 -67.3 RobtHalf RHI .96 1.6 22 60.59 42.92 1401 58.92 +6.1 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1215 172.77 -12.0 RockColl COL 1.32 1.0 21 139.63 96.13 1124 135.38 -.2 RogCm gs RCI 1.57 ... 13 54.95 43.11 499 44.17 -13.3 Rogers ROG ... ... 32 184.00 80.63 264 116.42 -28.1 Rollins s ROL .56f 1.1 63 53.00 36.18 611 50.83 +9.2 Roper ROP 1.65 .6 31 292.97 204.77 709 276.64 +6.8 RosettaStn RST ... ... ...dd 14.81 8.71 152 12.90 +3.4 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.4 21 17.33 9.02 2545 11.83 -24.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 792 76.68 -6.1 RBScotlnd RBS ... ... ... 8.74 5.66 734 7.39 -3.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 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 37 25.55 +.4 RylCarb RCL 2.40 2.1 15 135.65 93.86 875 115.65 -3.0 RoyDShllB RDS/B 3.76 5.7 99 74.60 53.10 1792 65.41 -4.2 RoyDShllA RDS/A 3.76 5.9 97 72.43 51.08 5659 63.87 -4.3 RoyceGVal RGT .10e ... ... 11.73 8.80 15 10.96 +1.4 RoyceMC RMT .63e 6.8 ...q 9.93 8.09 77 9.23 -2.2 Royce RVT 1.20e 7.8 ...q 17.18 13.96 386 15.44 -4.5 RubiconPrj RUBI ... ... ...dd 6.28 1.48 287 1.72 -8.0 Rudolph RTEC ... ... 23 30.85 21.00 162 28.35 +18.6 Ryder R 2.08f 2.8 18 90.26 62.52 684 73.38 -12.8 RyersonH RYI ... ... 29 14.65 7.65 228 8.15 -21.6 RymanHP RHP 3.40f 4.5 16 78.91 57.78 475 76.39 +10.7S -S&P Glbl SPGI 2.00f 1.1 31 197.76 128.26 1294 189.20 +11.7 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 1044 103.67 -7.7 SCANA SCG 2.45 6.4 9 71.28 34.76 2268 38.30 -3.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 11 26.02 -1.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 18 23.10 -4.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 5 26.69 -1.3 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 16 25.85 +.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 36 22.65 -5.7 SJW SJW 1.12a 2.1 18 69.29 45.39 79 52.41 -17.9 SK Tlcm SKM ... ... ... 28.97 23.01 573 24.83 -11.0 SLGreen SLG 3.25 3.4 41 109.95 89.46 946 96.80 -4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 50

SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 13 25.30 +.9 SM Energy SM .10 .6 ...dd 28.20 12.29 3669 16.79 -24.0 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.87 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 9869 240.15 -2.9 SpdrGold GLD ... ... ...q 129.52 114.80 6080 126.30 +2.1 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 24 34.40 -4.2 SpdrNoANR NANR ... ... ...q 37.79 30.22 28 33.55 -5.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 6 88.38 -1.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4109 40.09 -1.5 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 8 106.08 +1.4 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 1 53.11 -1.4 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 2 63.32 -3.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 1 79.94 +1.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 57.10 -6.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 63.35 -1.0 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 39 109.29 +2.0 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 0 73.55 -2.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 2 65.44 +1.5 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 15 64.34 -1.1 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 9 68.27 -3.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 19 77.47 -1.8 SpdEMkt s SPEM ... ... ...q 42.47 31.70 376 39.00 +2.2 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 53 35.26 +7.3 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 196 48.20 -1.8 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 3.4 ...q 49.41 43.96 306 46.06 -5.8 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 73 52.32 +.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 92 39.66 -3.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 238 38.53 -1.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 14 48.79 -5.8 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 433 39.91 -1.4 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 326 35.30 -.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 728 31.23 -1.5 SP Mid MDY 2.94e .9 ...q 363.70 305.45 2287 338.22 -2.1 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 119557 260.77 -2.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 12 25.91 -2.0 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 4 32.79 -2.5 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 10 37.81 -1.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1689 47.30 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 5 40.21 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 2 72.74 -2.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 148 47.83 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 64.62 -2.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 77.18 -2.8 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 5276 84.35 -.6 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 874 90.60 -4.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 82.73 -3.2 SpdrHome XHB .15e .4 ...q 47.20 36.66 1596 40.04 -9.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2047 47.59 +.5 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 3 57.70 -.4 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 545 30.85 +.5 Spd LgCap s SPLG ... ... ...q 33.54 27.37 753 30.60 -2.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 964 33.08 +.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 691 29.15 -5.0 Spd MidC s SPMD ... ... ...q 35.09 29.56 252 32.81 -1.6 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 62 155.44 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 46 98.37 -4.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 41 87.09 +3.9 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 304 68.46 -1.9 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 54 230.53 +1.4 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 102 122.45 -2.6 SpdrRs3K s THRK ... ... ...q 35.46 28.96 287 32.48 -2.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 283 85.86 -8.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 345 29.63 -.8 SpFcStIn n XITK ... ... ... 93.60 62.64 3 85.88 +10.0 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 1 97.29 -4.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.38 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 87 35.82 +1.4 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 724 30.69 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 165 55.66 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 36 42.95 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 155 33.14 +3.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.69 1763 50.81 +.4 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 78 27.02 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 419 33.46 -2.2 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 29 25.53 -1.9 SpdrEMBd EBND ... ... ...q 30.91 28.02 298 30.21 +1.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 4889 27.23 -1.2 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18333 35.68 -2.8 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1025 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 108 59.32 +3.1 SPLIntTB s BWX ... ... ...q 29.72 26.52 2987 29.42 +3.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 35 62.86 -3.5 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 16 67.87 -.7 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 62.61 +1.7 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 32 68.71 +6.7 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 8 74.25 +6.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 9 25.62 -3.6 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 109 86.57 +3.6 SpdAgBd n SPAB ... ... ... 28.84 27.91 950 28.08 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 270 55.44 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1894 91.43 SpdLgTr s SPTL ... ... ...q 37.32 33.62 331 34.82 -4.8 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 43 58.70 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5025 60.04 +2.0 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 113.89 -.8 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6379 43.69 -3.3 SpdNuBMu s TFI ... ... ...q 49.42 47.65 548 47.85 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 128 41.08 -5.6 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 13213 34.61 -6.9tSpNuBST rs SHM ... ... ...q 48.95 47.75 1086 47.74 -.4 SpdrGendr SHE ... ... ... 75.63 64.41 3 69.11 -2.5 SpdrOGEq XES .49e 3.4 ...q 20.49 12.90 420 14.47 -15.5 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 70.62 -2.7 SpdrMetM XME .24e .7 ...q 39.62 27.86 1911 33.93 -6.7 SpdrR1KMo ONEO ... ... ... 77.42 67.12 7 71.50 -1.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 67.31 -3.9 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 306 35.55 -5.1 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 82 63.25 -2.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 8 88.96 -1.8 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 1 75.51 -2.3 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 14 132.23 -.6 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 6 60.93 -2.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 175 29.59 -6.1 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 15 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 6 88.11 -3.5 SPX Cp SPXC ... ... 13 33.93 21.97 219 31.60 +.7 SPX Flow n FLOW ... ... 93 54.92 31.10 340 48.35 +1.7 SRC Eng SRCI ... ... 13 10.44 6.19 1717 8.82 +3.4 STMicro STM .40 1.9 24 25.30 14.07 3441 21.42 -1.9 SABESP SBS .39e 3.7 ... 11.96 8.15 1245 10.43 -.2 SabnR SBR 2.29m 5.4 20 50.00 35.80 11 42.70 -4.3 SachemC n SACH .42 12.5 ... 5.35 3.30 123 3.35 -15.0 SafeBulk SB .04 1.3 ... 4.00 1.76 686 2.97 -8.0 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 17.80 1 22.93 -4.1 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 0 23.16 -1.6 SafegdSci SFE ... ... ...dd 14.40 10.65 87 12.25 +9.4 SafeInco n SAFE .60 3.7 ... 20.00 15.57 88 16.16 -8.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 6 37.00 -8.5 SailptTch n SAIL ... ... ... 23.93 12.82 479 20.81 +43.5 StJoe JOE ... ... 55 20.00 16.45 348 18.15 +.6 Salesforce CRM ... ... ...cc 128.87 83.00 5187 116.49 +13.9 SalMidMLP SMM 1.30 14.4 ...q 13.73 8.53 80 9.05 -17.9 SallyBty SBH ... ... 10 21.36 14.05 1408 16.03 -14.6 SJuanB SJT .77e 10.9 15 10.54 6.04 617 7.07 -14.2 SanchezEn SN ... ... ...dd 9.73 2.78 1660 3.12 -41.2 SanchzM rs SNMP 1.80 16.9 ...dd 15.25 9.35 29 10.70 -3.6tSandRidge SD ... ... ... 21.90 13.72 283 13.44 -36.2 SandRMiss SDT .22e 29.0 1 1.69 .73 44 .77 -6.4 SandRMs2 SDR .23e 24.0 1 1.59 .74 71 .97 +14.0 SandRdgP PER .50e 27.0 4 3.30 1.80 180 1.86 -9.3 SandstG g SAND ... ... ... 5.64 3.18 985 4.79 -4.0 Sano SNY 1.58e 4.0 ... 50.65 38.14 1093 39.53 -8.1 SantCUSA SC .23e ... 5 19.02 11.12 1490 16.03 -13.9 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 1 26.09 +1.6 SaratogaI SAR 2.00f 9.7 7 22.99 19.62 77 20.66 -7.6 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.70 -.4 Sasol SSL 1.41e 4.2 ... 38.75 26.92 236 33.77 -1.3 SaulCntr BFS 2.08 4.1 17 65.43 48.11 41 50.77 -17.8 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.85 6 24.97 -1.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 8832 64.79 -3.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 844 26.04 -8.8 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1056 63.14 -2.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1446 62.42 -2.1 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 500 70.80 +.1 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 376 52.38 -4.2 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 258 52.21 -2.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 517 68.40 -1.9 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1381 28.50 +2.0 Sch 1000 n SCHK ... ... ... 28.14 24.88 102 25.71 -2.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 262 31.01 +4.5 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.49 169 35.57 -1.1 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 421 29.72 -2.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 302 36.95 -2.5 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 844 36.04 -3.8 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 8 35.84 -3.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1107 48.53 -5.2 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2936 33.46 -1.8 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 406 50.89 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 740 38.14 -8.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 346 52.45 -1.6 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 257 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 215 54.73 -1.3 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 386 36.39 -.7 Schwab SCHW .40f .8 32 58.11 37.16 7847 51.15 -.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 34 26.00 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 38 26.13 -3.2 SchwitMau SWM 1.72 4.4 14 48.06 36.26 191 38.82 -14.4 SciApplic SAIC 1.24 1.5 23 88.49 60.21 490 82.69 +8.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.32 -.5 ScorpBlk rs SALT .02 ... ... 9.90 5.70 331 6.85 -7.4 ScorpioTk STNG .04 2.1 ... 4.60 1.87 2395 1.90 -37.7 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 4 24.04 -3.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 24.71 -2.8 Scotts SMG 2.12 2.5 20 110.12 81.48 539 84.16 -21.3tScrippsEW SSP .05p ... 38 23.70 11.48 565 11.64 -25.5 Sea Ltd n SE ... ... ... 15.73 10.56 941 11.11 -16.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4201.00 -4.7 SeabGld g SA ... ... ... 13.70 9.50 288 11.00 -2.7sSeacorHld CKH ... ... ...dd 52.03 31.90 138 53.06 +14.8 SeacrMar SMHI ... ... ... 22.81 11.66 61 19.69 +68.3 SeadrillLtd SDRL ... ... 1 .93 .15 2075 .22 -6.9tSeadrill SDLP .40 15.2 ... 4.20 2.61 355 2.63 -28.3 SealAir SEE .64 1.5 21 49.94 40.76 1607 42.28 -14.2 Seaspan SSW .50 7.3 10 7.91 5.02 1124 6.86 +1.6 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 11 24.20 -2.5 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 15 25.49 -.2 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 7 23.79 -3.4 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.14 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 28 24.00 -1.2 Seaspan n SSWA ... ... ... 24.58 23.40 3 23.59 -3.0 SeaWorld SEAS ... ... ...dd 19.23 10.42 1663 14.55 +7.2 SelEngS n WTTR ... ... ... 21.96 11.22 482 12.16 -33.3 SelMedHld SEM ... ... 12 19.78 12.95 450 17.40 -1.4 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 20 25.10 -.3 SemGroup SEMG 1.89f 8.9 ...dd 36.05 20.20 1077 21.25 -29.6 SemiMfg SMI ... ... 20 9.14 4.49 309 6.72 -21.5 SempraEn SRE 3.58f 3.3 20 122.98 100.63 2030 109.38 +2.3 Sempra pfA SREpA ... ... ... 104.97 96.15 61 101.29 +2.1 SendGrid n SEND ... ... ...cc 32.03 17.50 168 26.67 +11.3 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 268 68.81 -5.9 SequansC SQNS ... ... ...dd 4.75 1.44 61 1.66 -13.1 Seritage n SRG 1.00 2.9 ... 50.00 34.07 348 35.02 -13.4tSeritge pfA SRGpA 1.75 8.5 ... 24.52 20.91 16 20.62 -15.3 ServiceCp SCI .68f 1.8 24 40.28 30.47 1406 37.15 -.5 ServiceMst SERV ... ... 30 55.36 36.34 872 51.06 -.4 ServcNow NOW ... ... ...dd 176.56 84.03 1818 161.77 +24.1 Servotr SVT .30e 3.1 ...cc 12.80 8.50 11 9.70 -12.9 ShakeShk n SHAK ... ... 68 47.39 30.12 496 42.08 -2.6 ShawCm g SJR 1.18 ... ... 23.44 18.50 773 19.02 -16.7 ShellMidst SHLX 1.33f 6.5 16 33.25 20.08 871 20.56 -31.1 Sherwin SHW 3.40 .9 30 435.15 308.30 735 393.02 -4.2 ShinhanFn SHG ... ... ... 50.37 40.02 108 41.92 -9.7 ShipFin SFL 1.40 9.7 12 15.98 12.30 564 14.40 -7.1 Shopify n SHOP ... ... ...dd 154.82 67.45 1824 119.37 +18.2 Shutterstk SSTK ... ... ...cc 52.78 29.85 259 48.22 +12.1 SibanyeG SBGL .14r 3.6 ... 10.59 3.76 3346 3.93 -22.2 SiderurNac SID ... ... ... 3.55 1.76 1257 2.60 +6.1 SierraMt n SMTS ... ... ... 3.00 2.13 48 2.59 +4.4 Sifco SIF ... ... ...dd 8.75 5.00 8 5.65 -15.0tSignetJwlrs SIG 1.24f 3.5 6 77.94 35.70 4615 35.46 -37.3 Silvrbow n SBOW ... ... ... 33.21 19.89 36 28.66 -3.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 324 2.66 +1.5 SimonProp SPG 7.80f 5.1 21 176.17 147.28 1429 154.23 -10.2 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 2 69.54 -2.8 SimpsnM SSD .84 1.5 29 61.62 39.82 306 56.59 -1.4 SinopcShg SHI ... ... ... 64.43 50.67 29 61.55 +8.0 Siteone n SITE ... ... 59 80.56 46.00 212 74.57 -2.8 SixFlags SIX 3.12f 5.1 19 70.44 51.25 724 60.98 -8.4 Skechers s SKX ... ... 24 42.73 22.64 1551 39.01 +3.1 Skyline SKY ... ... ... 24.99 5.07 53 22.64 +76.2 Smart&Fnl SFS ... ... 21 13.95 5.15 357 5.35 -37.4 Smith&N SNN .61e 1.6 66 40.41 31.41 1067 37.86 +8.1 SmithAO s AOS .72f 1.1 35 68.39 49.54 1462 63.14 +3.0 Smucker SJM 3.12 2.6 16 134.12 99.57 630 121.72 -2.0 SnapInc A n SNAP 3.28 23.3 ... 23.57 11.28 33198 14.08 -3.6 SnapOn SNA 2.84 1.9 15 185.47 140.83 695 148.01 -15.1 SocCapH n IPOA ... ... ... 10.85 9.85 228 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 223 10.55 -.5 SocQ&M SQM .99e 2.0 ... 64.20 32.38 747 49.09 -17.3 Sogou n SOGO ... ... ... 14.69 8.02 754 8.13 -29.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 352 16.90 -21.1 Solitario XPL ... ... ...dd .91 .43 120 .44 -27.0 SonicAut SAH .24f 1.3 10 22.75 15.95 281 18.40 -.3 SonocoP SON 1.56 3.2 20 55.77 46.55 556 48.14 -9.4 SonyCp SNE ... ... ... 53.91 31.32 1907 48.84 +8.7 Sothebys BID .40 .8 16 57.95 42.78 829 50.80 -1.6 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 18 39.60 -2.8 SoJerInd s SJI 1.09 3.8 25 38.40 25.96 631 28.40 -9.1 SthcrssEn SXE ... ... ...dd 4.74 1.44 51 1.61 -4.7 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.60 -1.8 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.58 -4.8 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 0 22.84 -5.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.45 -3.8 SouthnCo SO 2.32 5.3 49 53.51 42.38 4561 44.17 -8.2 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 43 26.65 -1.3 SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.63 -4.2 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 37 24.15 -5.1 SthnCopper SCCO .23e .4 46 56.61 32.63 918 54.84 +15.6 SwstAirl LUV .50f .9 10 66.99 49.76 4291 55.97 -14.5 SwtGas SWX 2.08f 3.1 21 86.87 62.54 283 67.56 -16.1 SwGA Fn SGB .44 2.2 15 24.00 18.50 1 20.18 -15.9 SwstnEngy SWN ... ... 5 8.54 3.42 13873 4.22 -24.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.20 +12.3 Sparton SPA ... ... 20 23.59 16.35 71 17.73 -23.1 SpdFosFr n EFAX ... ... ... 77.82 64.27 0 71.42 -2.0 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.85 -1.1 SpdEmFos EEMX ... ... ... 76.80 57.86 69.10 -1.0 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.12 -2.5 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 16 14.72 -1.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 7 25.67 -.7 SpectraEP SEP 2.95f 8.9 10 46.47 32.12 636 33.08 -16.3 SpectrmB SPB 1.68 1.7 18 146.09 89.37 465 99.24 -11.7 SpeedM TRK .60 3.5 18 23.47 16.80 51 17.00 -9.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.39 +1.3 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 268 72.50 -3.5 SpiritAero SPR .10 ... 18 105.20 51.85 1316 82.92 -5.0 SpiritAir SAVE ... ... 11 60.28 30.32 1100 37.22 -17.0 SpiritRltC SRC .72 9.2 12 10.60 6.64 5328 7.86 -8.4 SpiritR pfA SRCpA 1.50 6.9 ... 26.40 21.00 17 21.60 -13.0 Spotify n SPOT ... ... ... 30027 149.01 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 34 23.90 -1.2 Sprint S ... ... 3 9.22 4.81 11246 4.96 -15.8 SprottSilv PSLV ... ... ...q 7.04 5.83 225 6.04 -4.7 SprottGold PHYS ... ... ...q 11.15 9.83 480 10.81 +2.1 SprottPPP SPPP ... ... ... 9.91 7.44 19 8.39 -10.2 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 9783 47.58 +37.2 STAG Indl STAG 1.39 5.9 32 28.95 22.42 658 23.72 -13.2 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.05 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.37 -3.1 StageStrs SSI .20 8.7 ...dd 3.00 1.45 382 2.29 +36.3 SP Matls XLB .98e 1.7 ...q 64.17 51.27 6771 56.49 -6.7 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 8591 80.76 -2.3 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 24790 52.02 -8.6 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7308 99.68 +1.0 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 14113 67.47 -6.6 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 74799 27.33 -2.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 20143 73.77 -2.5 SP Tech XLK .78e 1.2 ...q 71.34 52.33 18006 64.49 +.8 SpdrRESel XLRE ... ... ...q 34.02 29.17 7277 30.81 -6.5 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13786 50.31 -4.5 StdMotor SMP .84f 1.8 27 54.73 40.56 74 47.65 +6.1 Standex SXI .72f .7 20 110.00 84.30 47 96.45 -5.3 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1153 151.79 -10.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.46 +1.0 StanBlD un SWP ... ... ... 128.00 105.77 1 113.49 -7.5 Stantec g STN .55f ... 16 29.25 22.25 12 24.70 -11.6 StarGas SGU .44 4.6 15 11.70 8.74 301 9.50 -11.6 Starret SCX .40 6.4 20 10.40 6.08 17 6.25 -27.3 Startek SRT ... ... 69 14.78 8.49 251 9.63 -3.4 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1436 20.90 -2.1 StateStr STT 1.68 1.7 18 114.27 76.95 1413 99.33 +1.8 StateSt pfC STTpC ... ... ... 25.55 24.01 25 25.04 -.6 StateSt pfD STTpD ... ... ... 28.96 26.16 32 27.35 -.4 StaStCp pfG STTpG ... ... ... 28.45 25.52 22 26.73 -1.4 StateSt pfE STTpE ... ... ... 27.16 25.47 63 26.32 -.5 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1752 23.80 +11.1 SteelPtrs SPLP .38p ... 8 20.70 17.50 3 17.95 -8.2 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 14 20.60 -2.6 Steelcse SCS .51 3.7 15 18.15 12.50 507 13.75 -9.5 StellusCap SCM 1.36 11.6 10 14.50 11.07 64 11.75 -10.6 Stepan SCL .82 1.0 20 92.97 68.75 137 82.45 +4.4 Steris plc STE 1.24 1.3 23 96.43 69.12 407 92.46 +5.7 SterlingBc STL .28 1.3 14 26.50 21.00 1952 22.15 -10.0 SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.15 -.6 StewInfo STC 1.20 2.7 30 48.03 34.48 420 44.36 +4.9 StifelFin SF .40 .7 18 68.76 41.93 434 58.15 -2.4 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 14 26.28 -3.0 Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.44 -2.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 94 35.45 +10.2 StoneHEM EDF 2.16 13.3 ...q 17.31 14.50 110 16.19 +1.8 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 35 15.10 -3.0 StoneMor STON 1.32 22.0 ...dd 10.15 4.61 54 6.00 -8.5 Stonerdg SRI ... ... 20 30.34 14.16 735 28.04 +22.7 StoreCap STOR 1.24 4.9 22 26.58 19.65 1301 25.17 -3.3 StratALL36 GJT .29 1.4 ... 20.95 18.46 20.65 +3.2 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.32 +5.3 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.75 -.5 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 21.85 -.8 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.67 -3.8 StratWMT GJO .22 1.0 ... 22.50 21.61 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 129.82 1450 159.09 +2.7 SturmRug RGR .92 1.7 19 68.80 43.00 422 55.35 -.9 SubPpne SPH 2.40 10.8 32 27.27 21.85 227 22.12 -8.7 SumitMitsu SMFG ... ... ... 9.67 6.93 1262 8.42 -3.1 SummitHtl INN .72f 5.2 13 19.39 12.77 740 13.81 -9.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.7 ... 27.58 23.78 1 24.21 -5.0 SumHP pfE INNpE ... ... ... 26.25 22.82 8 24.00 -6.5 SumtMtls n SUM .29t ... 27 34.06 23.85 1442 28.91 -8.0 SummitMP SMLP 2.30 16.8 57 24.75 13.30 718 13.70 -33.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 459 90.80 -2.1 SunLfFn g SLF 1.74 ... ... 44.50 32.22 776 40.81 -1.1 SunCokeE SXC .59 ... 6 13.43 7.66 580 10.91 -9.0 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 119 17.90 +2.6 Suncor g SU 1.44f ... ... 38.39 27.96 2896 34.41 -6.3 SunlOnl n STG ... ... ... 14.08 7.11 2026 8.36 -24.7 SunLink SSY ... ... ...dd 2.08 1.27 0 1.45 -8.8tSunocoLP SUN 3.30 13.0 75 33.11 24.91 290 25.49 -10.2 SunstnHtl SHO .20 1.3 17 17.46 14.09 2063 15.21 -8.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 3 25.10 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 24.82 -4.0 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 3417 67.19 +4.0 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 5 24.18 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 25 1.65 +12.2 SupEnrgy SPN .32 3.9 ...dd 15.25 7.66 3079 8.11 -15.8 SuperiorInd SUP .36 2.7 20 24.85 12.70 322 13.30 -10.4 Supvalu rs SVU ... ... 4 31.29 13.60 714 14.91 -31.0 SuthrlAs n SLD 1.52 10.3 ... 16.20 13.55 37 14.70 -3.0 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 4 25.60 -.2 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.71 +10.9 SwRCmETR RJN ... ... ... 3.72 2.05 2 2.91 +4.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.59 -3.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 24 6.17 +2.8 SwERCmTR RJI ... ... ... 5.66 4.64 239 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 32 12.21 -4.3tSwitch n SWCH .14p ... ... 20.45 13.34 8154 13.37 -26.5 Synchrony SYF .60 1.8 13 40.59 26.01 5184 33.43 -13.4 Synnex SNX 1.40 1.4 13 141.94 96.06 511 97.96 -27.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 2 25.98 -.5 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 781 49.99 +4.3 SynthBiol SYN ... ... ...dd 1.05 .28 714 .32 -37.6 Sysco SYY 1.44 2.4 24 64.27 48.85 2362 59.44 -2.1 Systemax SYX .22f .8 27 34.91 11.66 69 27.93 -16.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 4562 34.97 +17.7tTC PpLn TCP 4.00 11.9 11 61.74 33.38 273 33.58 -36.8 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1838 22.77 +11.1 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 13 24.95 -3.0 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 98 5.48 -6.6 TE Connect TEL 1.60 1.6 28 108.23 71.93 1448 98.30 +3.4 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.29 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.70 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 56 17.17 +1.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 857 21.99 +13.9 TJX TJX 1.25f 1.5 20 84.79 66.44 3971 82.33 +7.7 TPG Pace n TPGE ... ... ... 10.30 9.67 3 10.07 +3.4 TPG Pac n TPGH ... ... ... 9.89 9.67 100 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 312 19.89 +4.4 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 184 17.89 -9.6 TableauA DATA ... ... ...dd 87.60 50.29 536 79.48 +14.9 TahoeRes TAHO .24 5.0 ... 9.68 3.76 1928 4.79 sTailorBr TLRD .72 2.7 14 26.03 9.40 892 26.23 +20.2 Taiwan TWN ... ... ...q 22.25 18.16 12 21.07 +1.0 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6164 43.48 +9.7 Takung n TKAT ... ... ... 8.09 1.96 1 2.06 -17.9 TallgEGP n TEGP 1.95f 10.3 ...dd 29.36 17.14 511 18.92 -26.5 TallgrsEn TEP 3.90f 10.1 10 53.99 34.37 407 38.54 -15.9 TangerFac SKT 1.37 6.1 11 33.68 21.14 1631 22.54 -15.0 TanzRy g TRX ... ... ... .59 .24 109 .39 +40.3 Tapestry TPR 1.35 2.6 32 53.57 38.47 2719 51.81 +17.1 TargaRes TRGP 3.64 8.3 ... 60.06 39.59 1630 43.88 -9.4 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 5 26.99 +1.9 Target TGT 2.48 3.6 13 78.70 48.56 3481 69.53 +6.6 TaroPhrm TARO ... ... 10 128.46 93.01 117 97.85 -6.6 Taseko TGB ... ... ... 2.46 1.00 486 1.18 -49.4 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1598 26.25 -20.6 Taubmn TCO 2.62f 4.5 20 67.19 44.78 457 57.70 -11.8 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.34 15 24.92 -.8 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 16 24.50 -2.9 TaylorMH TMHC ... ... 15 28.42 19.68 952 22.55 -7.8 Team TISI ... ... ...dd 30.20 10.45 439 13.85 -7.0 Technip FTI .13 ... 17 35.00 24.53 3804 29.29 -6.5 TeckRes g TECK .16e ... ... 30.80 14.56 2348 25.75 -1.6 Teekay TK .22 2.8 ...dd 10.90 5.14 583 7.95 -14.7 TeekLNG TGP .56 3.1 ... 21.65 14.05 165 18.20 -9.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.36 20 24.40 -3.4 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 272 2.32 -1.7 TeekOf pfA TOOpA 1.81 8.7 ... 24.49 12.69 25 20.77 -10.0 TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 20 23.45 -5.6 TeekayTnk TNK .21 18.6 ... 2.20 1.08 744 1.13 -19.3 Tegna TGNA .28 2.6 6 16.82 10.83 2295 10.95 -22.2 TejonRnch TRC ... ... ...cc 24.58 18.59 145 23.30 +12.2 TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.47 130 20.77 -7.9tTeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.03 169 16.27 -7.1 TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.23 49 18.62 -5.1 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 74 12.68 -6.8 TelInstEl TIK ... ... 32 6.35 2.10 1 2.25 -13.5 Teladoc n TDOC ... ... ... 44.65 22.73 616 40.00 +14.8 Telaria n TLRA ... ... ...dd 5.30 3.42 269 3.72 -7.7 TlcmArg TEO .71e 2.3 ... 40.19 21.92 310 30.27 -17.4 TelItalia TI ... ... ... 10.83 7.57 62 9.43 +9.3 TelItaliaA TI/A .30e 3.7 ... 8.87 6.27 21 8.16 +13.2 Teledyne TDY ... ... 29 201.40 121.58 233 185.73 +2.5 Teleex TFX 1.36 .5 31 288.78 191.40 267 251.34 +1.0 TelefBrasil VIV .64e 4.2 18 17.33 13.06 940 15.23 +2.7 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 1152 9.80 +1.2 TelData TDS .64f 2.3 9 29.87 23.54 1086 27.67 -.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 24.99 -2.2 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 17 23.91 -4.0 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 12 25.22 -.2 TelData59 TDE 1.72 6.8 ... 26.21 24.26 14 25.35 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 340 34.70 -8.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 35 22.07 +2.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 31 16.07 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 81 11.40 +2.1 TmpGlb GIM .30 4.6 ...q 6.77 6.29 229 6.48 +.3 TempurSly TPX ... ... 13 68.05 39.57 758 44.88 -28.4 Tenaris TS .69e 2.0 ... 37.56 25.91 1420 34.75 +9.1 TenetHlth THC ... ... ...dd 25.24 12.25 1809 24.00 +58.3 Tengsco TGC ... ... ...dd 1.19 .55 29 .68 -14.5 Tennant TNC .84 1.2 38 76.80 59.00 74 68.05 -6.3 Tenneco TEN 1.00 1.8 8 65.59 50.73 218 54.62 -6.7 TVA 28 TVC .96 3.9 ... 25.97 24.58 38 24.85 -1.0 TVA 29 TVE .84 3.4 ... 26.98 24.80 7 25.00 Teradata TDC ... ... 24 42.84 27.05 1045 39.58 +2.9 Teradyn TER .36f .8 34 50.68 29.68 2301 44.29 +5.8 Terex TEX .40f 1.1 32 50.17 30.89 985 36.70 -23.9 Ternium TX 1.00e 3.0 10 39.48 22.78 246 32.91 +4.2 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 465 34.14 -2.6 TetraTech TTI ... ... ...dd 4.54 1.85 652 3.48 -18.5 TeucrCorn CORN ... ... ...q 20.05 16.53 91 18.00 +7.4 TeucrSug CANE ... ... ...q 11.85 8.22 38 8.36 -14.5 TeucrWht WEAT ... ... ...q 8.43 5.80 107 6.24 +4.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 18 18.93 +5.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 2 23.08 +4.4 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 6479 16.95 -10.6 TexPacLd TPL .29f .1 90 569.99 276.28 9 512.12 +14.7 Textainer TGH .96 5.8 ...dd 26.50 9.60 157 16.60 -22.8 Textron TXT .08 .1 48 62.19 45.00 1354 58.18 +2.8 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1316 206.68 +8.8 Thermon THR ... ... 45 26.50 15.74 85 22.25 -6.0 ThirdPtRe TPRE ... ... 7 17.10 11.46 582 13.35 -8.9 ThomsonR TRI 1.38 3.5 16 48.61 38.22 756 38.92 -10.7 Thor Inds THO 1.48 1.4 14 161.48 87.96 1085 109.56 -27.3 3D Sys DDD ... ... 45 23.70 7.92 2003 11.26 +30.3 3M Co MMM 5.44f 2.5 27 259.77 188.62 3006 216.33 -8.1 Tidwtr TDW 1.00 3.4 ...dd 30.35 .66 214 29.51 +20.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 148 18.70 -8.3 Tiffany TIF 2.00 2.1 32 111.44 84.15 6322 94.20 -9.4 Tillys TLYS ... ... 27 16.57 8.04 67 11.40 -22.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5306 95.11 +4.0 Timken TKR 1.08 2.4 17 55.65 41.85 805 44.50 -9.5 TimknSteel TMST ... ... ...dd 20.24 12.48 546 14.98 -1.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 194 12.41 -3.6 TollBros TOL .44f 1.0 13 52.73 35.07 1979 42.14 -12.2 Tompkins TMP 1.92f 2.5 22 90.50 71.27 31 76.00 -6.6 TootsieR TR .36b 1.2 27 38.30 28.50 108 29.35 -16.9 TopBuild n BLD ... ... 31 82.26 45.89 306 73.57 -2.9 Torchmark TMK .64f .8 7 93.60 73.99 708 83.58 -7.9 Trchmk pfC TMKpC ... ... ... 27.68 25.44 26 26.17 -2.2 Toro Co s TTC .70 1.1 26 73.86 58.39 776 61.61 -5.5 TorDBk gs TD 2.68f ... ... 61.06 45.18 1716 56.10 -4.2 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 19 20.62 -11.7 TortWat n TBLU ... ... ... 30.84 24.91 1 28.47 -4.5 TortEnInd NDP 1.75 15.7 ...q 16.81 10.70 65 11.12 -16.3 TortEnInf TYG 2.62 10.4 ...q 35.36 24.24 162 25.26 -13.1 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 173 15.96 -9.1tTortPplE TTP 1.63m 10.1 ...q 21.87 15.65 57 16.08 -14.5 TortPw&E TPZ 1.65 9.3 ...q 23.38 17.51 14 17.76 -13.8 Total SA TOT 2.71e 4.7 ... 59.57 48.15 3622 58.10 +5.1 TotalSys TSS .52f .6 25 90.74 51.88 1003 85.08 +7.6 TowerIntl TOWR .48 1.8 12 33.65 21.00 100 27.30 -10.6 TownsqMda TSQ .07p ... 10 12.22 6.28 53 7.65 -.4 Toyota TM ... ... ... 140.99 103.62 233 128.35 +.9tTrCda g TRP 2.76 6.9 15 51.85 40.02 2012 39.93 -17.9 TransEntx TRXC ... ... ...dd 5.00 .45 2184 1.78 -7.8 TransUn n TRU ... ... 41 61.42 37.84 1090 56.06 +2.0 Trnsalta g TAC .23 ... ... 6.60 5.00 12 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 106 1.34 -3.6 TrnsRty TCI .20p ... ...dd 46.00 16.50 9 43.75 +39.7 TransDigm TDG 24.00 ... 21 321.38 228.13 343 305.47 +11.2 TrnsMont TLP 3.08 8.6 15 47.45 33.98 8 35.91 -9.0 Transocn RIG ... ... ...dd 12.82 7.20 11547 9.81 -8.1 TrGasSur TGS ... ... ... 24.22 14.10 225 21.08 -5.2 Travelers TRV 2.88f 2.1 18 150.55 113.76 1472 136.99 +1.0 Travelport TVPT .30 1.9 ... 17.07 11.78 1463 16.04 +22.7 TrecoraRs TREC ... ... 18 14.30 10.13 29 13.45 -.4 Tredgar TG .44 2.6 23 20.65 14.65 113 17.10 -10.9 TreeHseF THS ... ... 12 90.42 36.35 595 37.91 -23.4 Trex TREX ... ... 34 120.40 61.57 182 109.83 +1.3 TriPointe TPH ... ... 13 19.55 12.01 1131 16.07 -10.3 TriContl TY 1.07e 4.1 ...q 28.32 22.63 112 25.96 -3.6 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 0 51.08 +1.3 TrianglCap TCAP 1.20 10.9 ... 19.15 8.91 209 10.98 +15.7 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.16 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.21 TribMda A TRCO 1.00 2.5 78 43.71 36.18 845 40.37 -4.9 TrilogyMtl TMQ ... ... ...dd 1.64 .56 103 1.21 +11.0 TrimShrk n TTAC ... ... ... 36.45 27.90 16 34.14 +1.2 TrimAllC n TTAI ... ... ... 29.03 24.67 0 26.56 -2.3 TriNetGrp TNET ... ... 33 49.00 27.27 254 45.60 +2.8 Trinity TRN .52 1.6 7 38.25 25.05 934 32.19 -14.1 TrinityPlce TPHS ... ... ... 7.59 5.86 13 6.37 -8.3 Trinseo SA TSE 1.44 2.0 8 85.35 57.70 602 72.75 +.2 TrioTch TRT ... ... 17 8.47 4.05 9 5.59 -20.3 TriplePtV TPVG 1.44 12.2 7 14.41 11.12 48 11.82 -6.9 TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.18 -2.7 Triple-S GTS ... ... 24 29.43 15.05 114 26.57 +6.9 TritonInt n TRTN 1.80 6.0 ... 43.85 24.85 362 29.98 -19.9 TriumphGp TGI .16 .6 5 34.80 19.65 573 25.70 -5.5 Tronox TROX .18 1.0 42 28.40 12.88 1002 17.75 -13.5 TrueBlue TBI ... ... 16 29.50 19.30 233 26.70 -2.9 Tsakos TNP .20 5.9 ... 5.27 3.11 174 3.37 -13.8 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.25 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 6 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 6 24.93 +.7 TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.05 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.14 702 47.01 -25.0 Turkcell TKC ... ... ... 11.29 7.79 262 9.54 -6.5 TurnPtBr n TPB .16 .8 ... 22.99 14.45 52 19.70 -6.8 TurqHillRs TRQ ... ... 27 3.59 2.44 2084 2.93 -14.6 TutorPerini TPC ... ... 12 32.53 20.20 473 22.20 -12.4 22ndCentry XXII ... ... ...dd 4.44 1.13 1261 2.32 -17.1 Twilio n TWLO ... ... ... 42.54 22.80 1288 37.32 +58.1 Twitter TWTR ... ... ...dd 36.80 14.12 26006 27.54 +14.7 TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.55 -2.6 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 31 25.24 -3.9 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1722 15.40 -5.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.00 -4.3 TylerTech TYL ... ... 48 214.33 152.76 253 206.23 +16.5 Tyson TSN 1.20 1.7 13 84.65 57.20 3630 69.93 -13.7 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 8 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 51

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 1 27.45 +16.6 UBS 3xInvC WTID ... ... ... 49.24 10.50 2 11.69 -23.5 VelDlyIn n EXIV ... ... ... 61.00 24.65 8 30.89 -36.2 VelLngVS n EVIX ... ... ... 25.69 10.15 0 14.45 +20.5 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 223.84 -1.5 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 76.61 -10.4 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2287 17.28 -6.0 UDR UDR 1.29f 3.6 22 40.71 32.88 1678 35.69 -7.3 UGI Corp UGI 1.00 2.3 10 52.00 42.51 1001 44.39 -5.5 UMH Prop UMH .72 5.4 25 17.90 11.38 178 13.23 -11.2 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 15 25.38 -6.6 UQM Tech UQM ... ... ...dd 1.79 .46 124 1.20 -13.7 US FdsHl n USFD ... ... 25 35.10 25.43 2475 33.13 +3.8 US Geoth rs HTM ... ... ...cc 5.42 3.11 70 5.37 +55.7 USPhysTh USPH .92f 1.1 43 87.50 56.50 79 81.70 +13.2tUS Silica SLCA .25 1.0 67 50.39 24.07 2254 24.24 -25.6 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 187 17.11 +3.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 50.61 -2.7 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.02 -1.4 USAA IntlVl UIVM ... ... ... 55.54 49.30 358 50.93 -1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 200 52.07 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.56 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 48.98 -2.4sUSANA s USNA ... ... 23 87.50 52.55 222 91.05 +23.0 USCF Oil n USOU ... ... ... 59.13 22.66 0 50.62 +17.7 USCF ShOil USOD ... ... ... 26.29 7.82 2 8.67 -23.4 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5tUSCF shpen BUYN ... ... ... 27.42 23.58 0 23.45 -9.5 USD Ptrs USDP 1.40f 13.1 ... 14.75 9.00 13 10.70 -4.9 USG USG ... ... 22 41.18 25.60 1530 39.97 +3.7tUltrapar UGP .55e 2.7 ... 26.48 20.60 631 20.57 -9.5 UndrArm s UAA ... ... 29 23.46 11.40 5246 16.82 +16.6 UnAr C wi UA ... ... ... 21.81 10.36 3206 14.73 +10.6 Uni UFI ... ... 17 39.21 26.38 67 36.29 +1.2 UniFirst UNF .15 .1 22 176.15 133.45 91 157.50 -4.5 UnilevNV UN 1.43e 2.5 ... 61.62 50.44 1347 56.23 -.2 Unilever UL 1.48e 2.7 ... 60.13 49.98 854 55.30 -.1 UnionAc un LTN/U ... ... ... 10.25 10.00 0 10.17 +1.3 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4487 134.38 +.2 UniqueF n UFAB .60 6.8 10 12.21 7.05 35 8.77 +18.2 Unisys UIS ... ... ...dd 13.90 6.90 941 10.40 +27.6 Unit UNT ... ... 10 26.82 15.29 956 18.32 -16.7 UtdContl UAL ... ... 10 83.04 56.51 4384 69.19 +2.7 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1172 2.57 +7.5 UPS B UPS 3.64f 3.4 18 135.53 101.45 4453 105.54 -11.4 UtdRentals URI ... ... 10 190.74 100.62 1340 169.50 -1.4 USNatGas UNL ... ... ...q 11.27 8.54 25 9.22 +.4 US12MoOil USL ... ... ...q 22.92 15.45 14 22.23 +6.3 USAntimny UAMY ... ... ... .50 .20 54 .26 -19.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6682 50.27 -6.2 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 62 23.04 +2.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 78 27.86 -1.3 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 44 25.35 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 80 18.80 +3.9 US Cellular USM ... ... 52 41.41 32.06 135 39.25 +4.3 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 18 25.30 +.2 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 11 25.63 -.3 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 10 25.87 -.2 USCmdtyFd USCI ... ... ...q 43.89 36.98 33 42.46 -.2 USDslHtOil UHN ... ... ...q 20.04 12.90 0 18.77 -3.0 US GasFd UGA ... ... ...q 34.33 22.30 11 31.55 -.9 USCoppFd CPER ... ... ...q 21.26 16.00 1 19.50 -7.4 USAgriFd USAG ... ... ...q 18.00 15.87 2 16.98 +2.9 US NGas rs UNG ... ... ...q 31.72 20.40 1261 22.23 US OilFd USO ... ... ...q 13.30 8.65 9170 12.81 +6.7 US ShrtOil DNO ... ... ...q 81.00 51.00 0 52.76 -7.1 USSteel X .20 .6 20 47.64 18.55 11987 35.00 -.5 UtdTech UTX 2.80 2.2 22 139.24 109.10 3804 124.91 -2.1 UtdhlthGp UNH 3.00 1.3 22 250.79 164.60 4646 224.58 +1.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 52 46.92 +2.8 Univar n UNVR ... ... ...cc 32.53 25.79 952 27.62 -10.8 UnvslCp UVV 2.20 4.5 37 75.70 45.95 131 49.25 -6.2 UnvHR UHT 2.64 4.4 35 84.90 53.00 48 59.49 -20.8 UnivHlthS UHS .40 .3 15 128.15 95.26 719 118.04 +4.1 Univ Insur UVE .69a 2.2 11 33.20 15.08 188 31.75 +16.1 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.30 -23.5 UnivTInst UTI .08 2.8 ...dd 3.87 2.21 26 2.88 +20.0 UnumGrp UNM .92 2.0 2 58.73 43.55 1512 47.17 -14.1 Ur-Energy URG ... ... ... .79 .50 264 .64 -7.2 UraniumEn UEC ... ... ...dd 2.00 .96 859 1.32 -25.4 UrbnEdg n UE .88 4.1 25 27.70 20.10 603 21.34 -16.3 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 2 16.50 -2.7 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 97 19.50 -10.3 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 1 25.45 -3.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 15 25.18 -3.7V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 1813 74.27 +.4 VICI Pr n VICI ... ... ... 21.33 17.86 1758 18.27 -12.5 VOC EnTr VOC .47e 11.5 9 6.66 3.15 31 4.08 -31.1 VaalcoE EGY ... ... ... 1.17 .68 82 .85 +21.2 VailRsrt MTN 5.88 2.6 47 237.77 186.44 307 222.95 +4.9 Vale SA VALE .29e 2.3 ... 14.67 7.47 15175 12.78 +4.5 ValeantPh VRX ... ... 4 24.43 8.31 6287 15.67 -24.6 ValeroE VLO 3.20f 3.5 25 99.95 60.69 2930 92.70 +.9 ValeroEPt VLP 2.03f 5.6 13 48.66 33.25 107 36.04 -19.0 Valhi VHI .08 1.3 54 7.28 2.13 133 5.93 -3.9 Validus VR 1.52 2.3 15 67.79 41.15 901 67.46 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.25 -2.6 Validus pfB VRpB ... ... ... 26.23 24.15 16 25.14 -1.9 VlyNBcp VLY .44 3.6 21 13.38 10.61 2702 12.31 +9.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 3 27.31 -1.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 16 25.62 -3.1 Valmont VMI 1.50 1.1 20 176.35 139.45 220 141.50 -14.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 1915 22.22 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 37 13.10 +1.9 VanEGold GDX .06e .3 ...q 25.58 20.84 32181 21.91 -5.7 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 25.53 -3.0 VanE Grn n GRNB ... ... ... 27.50 24.94 3 27.00 VnEkSteel SLX .40e .9 ...q 51.91 35.03 62 45.55 -.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 6 20.78 -11.0 VanE Env EVX .53e .6 ...q 91.16 75.80 0 84.40 -2.9 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 0 24.04 -2.3 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.87 51 24.00 -2.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 2314 30.99 -.7 VanE ChiBd CBON .68e ... ...q 24.01 21.32 23.85 +5.0 VnEkShHY SHYD .81 3.3 ...q 25.30 23.93 21 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6090 22.62 +6.6 VanE BDC BIZD 1.47e 9.3 ...q 19.24 15.39 35 15.89 -4.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 53 19.04 -3.2 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 504 28.92 -3.4 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 32 25.30 -1.3 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 15 22.60 -6.1 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 39 24.96 -6.3 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 0 21.88 +.2 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 150 25.24 -.1 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2293 19.42 +2.3 VanEAltEn GEX 1.07e 1.8 ...q 64.75 55.06 2 59.82 -2.2 VEckMun PRB .15e .6 ...q 24.71 24.22 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 375 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 169 19.77 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 741 23.47 -2.5 VnEkHiInInf YMLI 1.20 10.5 ...q 16.19 11.07 9 11.46 -14.7 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.09 -.9 VanE OilR CRAK ... ... ...q 32.27 22.13 19 29.96 -2.4 V IntMoat MOTI ... ... ...q 36.88 30.80 12 33.99 -.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 6 49.36 +.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 35.39 +2.3 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 45 29.53 -2.8 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 109 40.96 -3.5 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 5 14.63 -6.6 VnEkSemi SMH .58e .6 ...q 114.55 76.25 5386 102.31 +4.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 8 91.48 +.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 46 61.06 -.9 VEckOilSvc OIH .47e 2.0 ...q 31.42 21.70 6025 23.79 -8.7 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 4 42.16 +2.9 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 34 27.27 -9.4 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 2 47.87 -.8 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 88 59.09 -12.9 VanE Egyp EGPT ... ... ...q 39.90 26.30 187 39.79 +21.7 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 1 18.02 -8.8 VanE JrGld GDXJ ... ... ...q 38.06 29.33 9631 32.00 -6.2 VanE Coal KOL .13 .8 ... 18.49 12.48 140 15.68 -2.2sVnEk Viet VNM .32e 1.6 ...q 19.88 13.75 728 20.25 +13.3 VanEBrzSC BRF ... ... ...q 26.12 17.43 15 23.37 -.3 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 20 23.98 -3.5 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 12 35.93 -3.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.37 +2.1 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 3 45.47 -2.5 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 474 90.24 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 487 81.43 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2472 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2581 79.63 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 59 113.53 -6.2 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 170 110.78 -.5 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 53 73.42 -4.0 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 804 81.77 -4.5 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 897 110.24 -1.3 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 851 139.97 -.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 400 119.91 -2.2 VangMidC VO 1.76e 1.2 ...q 164.17 137.08 402 152.29 -1.6 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 721 145.24 -1.7 VangSCG VBK 1.19e .7 ...q 172.17 137.95 164 161.34 +.3 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 294 128.47 -3.2 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 3737 134.28 -2.2 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1557 102.32 -3.8 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 3278 239.48 -2.4 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 227 108.36 -2.9 VangMCGr VOT .82e .6 ...q 136.45 111.45 209 127.55 -.1 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 9987 75.08 -9.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 876 100.09 -1.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 145 118.89 -.3 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 2522 53.98 -1.3 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 15577 46.74 +1.8 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 267 72.49 -.6 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 4471 57.79 -2.3 VangTEBd VTEB .28e ... ...q 52.07 50.57 462 50.68 -1.9 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 73 137.48 +.4 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 50 104.48 -5.0 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 5 129.28 -2.3 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 11 147.76 +1.3 VangSC600 VIOO 1.19e .9 ...q 146.26 121.46 14 138.90 -.3 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 116.67 -4.2 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 1068 133.53 +.3 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 29 125.32 -2.0 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 12165 43.93 -2.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 188 156.09 +.1 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 119 134.60 -7.8 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 310 92.31 -6.7 VangFncl VFH .90e 1.3 ...q 75.48 58.24 650 68.85 -1.7 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 164 151.78 -1.5 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 164 138.20 -2.9 VangInfT VGT 1.61e 1.0 ...q 186.36 132.87 644 168.39 +2.2 VangMat VAW 2.12e 1.7 ...q 144.65 116.03 145 127.76 -6.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 161 111.37 -4.5 VangTel VOX 3.14e 3.8 ...q 99.12 81.68 573 82.55 -9.4 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 87.49 634 119.32 +7.4 VectorGp VGR 1.60b 7.9 25 23.14 18.70 486 20.24 -9.6 Vectren VVC 1.80 2.8 25 69.86 57.48 473 64.06 -1.5 Vectrus VEC ... ... 17 41.48 22.37 66 37.36 +21.1 VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 420 17.74 -14.8 VeevaSys VEEV ... ... 88 78.28 50.09 1613 72.00 +30.2 VenatorM n VNTR ... ... ... 26.90 17.17 488 17.60 -20.4 Ventas VTR 3.16 6.4 14 72.36 47.80 2604 49.56 -17.4 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.66 -2.0 Vereit VER .55 7.9 12 8.94 6.62 9864 6.93 -11.0 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 138 25.11 -1.8 VeriFone PAY ... ... 12 21.48 14.93 4292 15.80 -10.8 Veritiv VRTV ... ... ...cc 53.25 20.35 215 33.15 +14.7 VerizonCm VZ 2.36 5.0 6 54.77 42.80 14836 47.50 -10.3 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 24 26.41 +.1 VermilnE g VET 2.03 ... ... 40.59 29.91 148 32.04 -11.8 Verso Cp VRS ... ... ... 19.32 3.17 616 15.99 -9.0 Versum VSM .20 .5 ... 42.74 28.70 712 37.05 -2.1 ViadCorp VVI .40 .8 26 61.85 42.05 77 53.00 -4.3 Vicon VII ... ... ...dd .76 .30 68 .40 +1.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 12 42.37 -5.0 VinaConc VCO .66e 1.5 ... 45.80 30.43 1 43.39 +17.3 VinceHlg rs VNCE ... ... ... 14.50 2.80 20 8.90 +43.8 Vipshop VIPS ... ... 33 19.14 7.79 6177 16.08 +37.2 VirnetX VHC ... ... ...dd 8.75 2.03 179 3.80 +2.7 VirDynCr n BLHY ... ... ... 25.49 24.43 30 24.57 -.9 VirShUS n VESH ... ... ... 24.93 21.19 23.74 +3.9 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 97 10.98 -18.1 VirtGblMSc VGI 1.87 12.0 ...q 19.46 13.76 62 15.65 -10.6 Visa s V .84f .7 40 126.88 88.13 7079 119.20 +4.5 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1585 18.60 -10.4 VishayPrc VPG ... ... 28 33.45 15.38 54 29.70 +18.1 VistaGold VGZ ... ... ...dd 1.10 .60 35 .73 +4.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 2448 16.94 +16.3 VistraEn n VST ... ... ... 21.44 14.50 4980 20.78 +13.4 VitaminSh VSI ... ... 4 20.70 2.95 577 3.95 -10.2 VivintSolar VSLR ... ... 8 6.10 2.65 169 3.65 -9.9 VMware VMW ... ... 60 165.00 85.45 1713 119.87 -4.3 VoceraCm VCRA ... ... ...dd 32.23 22.43 195 23.39 -22.6 VolarisAv VLRS ... ... ... 16.00 7.50 931 8.35 +4.1 VolitionRX VNRX ... ... ... 4.20 2.08 17 2.29 -22.1 VoltInfoSci VISI ... ... ...dd 6.45 2.16 21 3.00 -21.1 Vonage VG ... ... ...dd 11.65 6.11 1320 10.31 +1.4 Vornado VNO 2.52f 3.8 24 83.52 64.14 1122 67.15 -14.1 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 27 24.98 -1.1 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 43 23.69 -4.8 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 36 22.86 -8.9 Voxeljet VJET ... ... ... 6.37 2.69 35 3.32 -27.4 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 44 10.36 -1.1 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 72 9.43 +6.0 VoyaFincl VOYA .04 .1 18 54.87 33.53 1549 49.60 +.3 VoyaGlAdv IGA 1.12 10.5 ...q 11.85 10.30 51 10.63 -7.0 VoyaGlbDv IGD .91 12.8 ...q 8.16 7.00 449 7.12 -8.1 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.22 106 15.00 -11.0 VoyaIntHD IID .83 12.0 ...q 7.94 6.75 18 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 487 5.15 +1.6 VoyaNatRs IRR .81 13.9 ...q 7.00 5.63 63 5.82 -7.0 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1441 112.71 -12.2W -W&T Off WTI .40 9.5 7 5.34 1.81 1260 4.23 +27.8 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.09 -4.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.67 -6.4 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 21.86 -2.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.47 -4.2 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 15 25.63 -1.6 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 28.02 -3.1 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 5 25.26 -2.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 3 26.56 -3.2 WBI PwFact WBIY ... ... ... 27.90 22.34 5 25.58 -3.8 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.16 -1.2tWBI TacInc WBII .26e 1.1 ...q 25.76 24.41 7 24.41 -3.8 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 23 24.29 -2.6 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1692 62.55 -5.8 WEX Inc WEX ... ... 30 163.26 97.26 380 158.27 +12.1 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 197 84.51 -1.5 WNS Hldg WNS ... ... 24 48.26 27.69 209 44.93 +12.0 WP Carey WPC 4.06f 6.5 17 72.41 59.23 489 62.26 -9.6 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 96 78.81 -13.0 WPX Engy WPX ... ... ...dd 16.09 8.39 6294 13.66 -2.9 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 3 59.82 -3.3 Wabash WNC .30 1.4 15 26.54 18.25 365 20.85 -3.9 WABCO WBC ... ... 19 162.20 111.68 284 130.78 -8.9 Wabtec WAB .48 .6 25 93.81 69.20 937 80.62 -1.0 WaddellR WDR 1.00m 5.0 13 23.82 16.32 1136 19.86 -11.1 WageWrks WAGE ... ... 41 76.55 38.40 182 44.85 -27.7 WalMart WMT 2.08f 2.4 19 109.98 72.73 9689 86.80 -12.1sWalkerDun WD ... ... 9 59.93 41.19 318 60.63 +27.6 WarrMet n HCC .20 ... ... 33.72 9.44 425 28.34 +12.7 WashPrGp WPG 1.00 14.9 18 9.79 5.40 2745 6.71 -5.8 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 6 22.65 -7.9 WashPr pfI WPGpI 1.72 8.3 ... 26.17 19.33 4 20.67 -16.5 WREIT WRE 1.20 4.4 26 33.96 24.92 503 27.13 -12.8 WasteCon s WCN .56 ... 39 74.59 58.33 1260 72.01 +1.5 WsteMInc WM 1.85f 2.2 39 89.73 70.09 1784 84.92 -1.6 Waters WAT ... ... 30 220.20 154.36 442 198.81 +2.9sWatsco WSO 5.80f 3.1 34 183.84 134.08 659 184.50 +8.5 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 180.27 +6.7 WattsWtr WTS .76 1.0 25 84.25 59.15 191 75.25 -.9 Wayfair W ... ... ...dd 100.14 42.16 2671 65.79 -18.0 WeathfIntl WFT ... ... ...dd 6.59 2.08 26582 2.16 -48.2 WebsterFn WBS 1.04 1.9 22 60.32 44.04 372 55.17 -1.8 WtWatch WTW ... ... 56 77.19 15.90 1768 62.10 +40.2 WeinRlt WRI 1.54 5.5 10 35.62 25.96 2659 28.25 -14.1 WeisMk WMK 1.20 2.9 20 62.88 31.26 143 41.67 +.7 Welbilt WBT ... ... ... 23.77 18.51 702 19.01 -19.1 Wellcare WCG ... ... 23 221.75 142.57 663 194.39 -3.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 146 25.71 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1247.51 6 1288.99 -1.6 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 62 24.53 -2.3 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 52 24.56 -2.2 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 45 24.62 -2.3 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 82 26.24 -2.8 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 44 27.82 -2.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 54 25.52 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 16632 52.08 -14.2 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 212 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 318 24.66 -3.4 WellsF pfW WFCpW ... ... ... 26.65 24.32 78 25.10 -3.4 WellsF pfV WFCpV ... ... ... 26.82 25.00 72 25.95 -3.2 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 253 5.66 -4.6 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 224 8.04 -4.3 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 103 13.10 +.3 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 11 25.85 -2.4 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 16 12.17 -7.8 Welltower WELL 3.49 6.5 12 78.17 51.63 2906 53.75 -15.7 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 73 55.83 -6.7 WescoAir WAIR ... ... ...dd 12.53 6.05 303 10.40 +40.5 Wesco Intl WCC ... ... 18 70.90 48.95 347 62.25 -8.7 WestPhrm WST .56 .7 36 103.36 77.97 731 84.07 -14.8 WestarEn WR 1.60 3.1 23 57.32 47.06 584 52.26 -1.0 WstnAlliB WAL ... ... 18 62.49 44.64 409 57.29 +1.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 14 25.41 -3.1 WstACpLn TLI .87 8.3 ...q 11.70 10.30 33 10.47 -.5 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 229 14.58 -6.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 50 16.89 -6.2 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 148 9.47 -7.3 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 147 6.60 -5.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 205 4.83 -4.7 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 68 14.57 -3.6 WstnAsst PAI .69 5.0 ...q 17.37 13.32 26 13.86 -12.4tWstnAsInt SBI .48 5.6 ...q 9.98 8.61 87 8.63 -7.3 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 14 21.64 -5.3 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 103 12.97 -7.9 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 374 9.76 -1.9 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 52 24.46 -.9 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 12 21.42 +2.5 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 11 7.21 -2.6 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 19 14.28 -6.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 26 12.81 -7.2 WstAVari GFY .93 5.5 ...q 17.79 16.50 6 16.85 -3.0 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 74 11.54 -2.1 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 139 11.41 -.1tWstC&G gs WRN ... ... ... 1.44 .75 149 .74 -26.7tWstnGasEq WGP 2.19f 6.6 20 46.83 32.24 190 33.19 -10.7 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 374 42.93 -10.7 WstnRef wi WNR ... ... ... tWstnUnion WU .76f 4.1 10 22.21 18.39 7619 18.69 -1.7 WestlkChm WLK .76 .7 11 121.30 59.58 785 109.69 +3.0 WestlkCLP WLKP 1.55 7.0 16 25.95 21.10 88 22.10 -11.4 WestmRs s WMLP .46m 25.7 ...dd 5.24 1.56 59 1.80 -35.5 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 225 22.01 -9.7 WestRck WRK 1.72 2.7 19 71.55 49.23 1087 63.17 -.1 WestwdH WHG 2.72 4.8 12 71.00 52.09 27 56.20 -15.1 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 6388 34.68 -1.6 WheatPr g WPM .26e ... 26 22.72 18.32 1877 20.63 -6.8 Whrlpl WHR 4.40 2.9 27 202.99 148.62 549 151.23 -10.3 WhtMtIns WTM 1.00 .1 55 903.26 786.23 32 816.15 -4.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.1 26 15.15 10.06 418 10.27 -28.7 WhitngPet rs WLL ... ... ...dd 39.26 15.88 2386 33.14 +25.2tWidOpW n WOW ... ... ... 17.89 6.96 270 7.00 -33.8 WidePoint WYY ... ... ...dd .73 .40 122 .56 -13.8 WildhRs n WRD ... ... ... 21.43 10.36 448 18.36 -.3 WileyJA JW/A 1.20 1.9 21 68.40 49.50 341 63.80 -3.0 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 14 32.95 18.85 301 27.24 -6.3tWmsCos WMB 1.36f 5.6 9 33.67 24.23 9175 24.45 -19.8 WillmsPtrs WPZ 2.40 7.1 40 44.06 32.74 1380 33.83 -12.8 WmsSon WSM 1.72f 3.4 15 56.38 42.68 1236 50.02 -3.2 Winnbgo WGO .40 1.1 14 58.65 24.15 610 37.05 -33.4 Wipro s WIT .03e .6 ... 6.40 4.75 932 5.22 -4.6 WirelessT WTT ... ... ...dd 2.64 1.35 33 2.31 -4.9 WT IntQua IQDG ... ... ... 32.75 26.26 4 30.41 -.9 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.87 -.3 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.27 -2.2 WT Corp n WFIG ... ... ... 50.34 47.78 1 48.32 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 7 34.59 +4.2 WT G exMx XMX ... ... ... 31.68 25.58 0 29.12 -1.7 WT DyCEu DDEZ ... ... ... 33.88 27.11 4 31.20 -1.0 WT DyInEq DDWM ... ... ... 32.00 27.05 140 29.46 -3.5 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.34 -3.5 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 16 26.06 WT LgSEq DYLS ... ... ...q 34.53 28.58 19 32.22 -1.1 WT EuLoc EZR ... ... ... 34.19 27.47 2 31.05 -.3 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 30.00 0 31.74 -4.0 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 31 49.23 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 24 30.60 -1.6 WT PutStr PUTW ... ... ... 30.04 26.65 41 28.01 -3.6 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 13 32.05 +.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 156 30.74 -3.0 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.11 1 26.18 -2.9sWTFltRtTr USFR ... ... ...q 26.25 24.96 221 25.11 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1448 62.50 -1.9 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 14 46.15 +1.0 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 45 39.13 +1.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 1 24.52 -2.1 WisYldEn n SHAG ... ... ... 52.53 48.88 0 49.12 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 0 27.46 -1.2 GrnHCmdty GCC ... ... ...q 19.78 17.92 25 19.13 -.5 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 48 54.55 -2.2 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 18 43.26 -2.6 WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 12 83.71 -5.3 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 6 45.96 -5.3 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 59 69.60 -1.4 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 51 67.60 -7.2 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 6 42.98 -1.0 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 A -:A-MarkPM AMRK .32 2.6 41 18.83 10.39 8 12.42 -15.2 AAON AAON .26 .7 39 40.25 29.95 331 36.35 -1.0 AC Immun n ACIU ... ... ... 13.91 6.03 47 10.45 -18.4 ACI Wwde ACIW ... ... ...cc 26.37 20.23 603 23.79 +4.9 ACM Rsc n ACMR ... ... ... 15.60 4.74 19 12.31 +134.5 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 28.60 -3.2 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 2411 18.88 -6.5 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.76 -.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 23 25.35 -1.4 ALJ Reg n ALJJ ... ... ... 3.79 1.82 38 2.14 -32.1 AMAG Ph AMAG ... ... ...dd 24.85 11.93 802 20.35 +53.6 AMC Net AMCX ... ... 11 67.44 46.89 635 51.47 -4.8 ANGI Hme ANGI ... ... ... 15.77 5.28 687 13.39 +28.0 ANI Ph h ANIP ... ... 24 74.70 42.23 62 57.31 -11.1 ARC Grp ARCW ... ... ...dd 4.25 1.80 30 1.90 -9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 286 .49 -63.5 ARMO Bi n ARMO ... ... ... 57.19 27.00 106 40.46 +36.0 ASML Hld ASML 1.71e .9 40 216.00 126.03 1166 199.43 +14.7 ASV Hld n ASV ... ... ... 10.80 6.60 6 7.25 -28.6 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 26 5.27 +14.1 ATN Intl ATNI .68 1.2 ...dd 73.99 49.50 90 58.81 +6.4 AV Homes AVHI ... ... 5 20.50 14.65 61 18.35 +10.2 AXT Inc AXTI ... ... 27 10.75 5.50 227 7.05 -19.0 Abaxis ABAX .64 .9 64 78.53 43.66 112 68.80 +38.9 AbeonaTh ABEO ... ... ...dd 22.75 4.55 938 14.00 -11.7 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 20.00 2.64 16 2.88 -34.5 Abiomed ABMD ... ... ...cc 304.28 117.37 506 278.07 +48.4 Ablynx n ABLX ... ... ... 55.01 17.75 42 54.55 +118.3 Abraxas AXAS ... ... 55 2.75 1.45 635 2.18 -11.4 AcaciaC n ACIA ... ... 40 61.15 33.68 495 35.80 -1.2 AcaciaTc ACTG .50 14.9 ...dd 5.75 2.90 85 3.35 -17.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 670 39.23 +20.2 AcadiaPh ACAD ... ... ...dd 41.20 20.67 1330 21.20 -29.6 Acasti g rs ACST ... ... ...dd 3.36 .84 386 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 192 22.50 -14.1 Acceleron XLRN ... ... ...dd 46.93 24.37 339 38.14 -10.1 AccessNt ANCX .60 2.1 32 32.70 24.36 109 28.28 +1.6 Accuray ARAY ... ... ...dd 6.15 3.60 654 4.60 +7.0 AcelRx ACRX ... ... ...dd 5.75 1.55 156 2.13 +4.9 AcerTh rs ACER ... ... ... 22.63 5.70 6 18.56 +34.0 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.7 17 17.10 6.87 498 7.02 -32.0 Achaogen AKAO ... ... ...dd 27.49 9.83 788 12.60 +17.3 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 33 1.26 -6.2 Achillion ACHN ... ... ...dd 5.66 2.58 1593 3.51 +21.9tAclarisTh n ACRS ... ... ...dd 33.10 16.50 237 16.80 -31.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 395 22.95 +7.0 ActivsBliz ATVI .34f .5 45 79.63 48.41 7185 65.48 +3.4 Acxiom ACXM ... ... ...cc 32.93 18.60 2062 21.64 -21.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 517 24.60 -27.4 AdamisPh ADMP ... ... ...dd 6.45 2.35 220 3.40 -22.7 Adaptim n ADAP ... ... ... 13.41 4.28 698 10.84 +62.3sAddusHmC ADUS ... ... 43 49.73 30.70 113 50.45 +45.0tADDvtgTch AEY ... ... ...dd 2.33 1.27 11 1.28 -12.9 AdestoTc n IOTS ... ... ...dd 9.20 3.71 113 7.65 +18.6 AdmaBio ADMA ... ... ...dd 5.44 2.01 83 4.69 +46.1 AdobeSy ADBE ... ... 64 231.34 128.21 3017 215.93 +23.2tAdomani n ADOM ... ... ... 18.31 1.06 48 1.06 -75.9 Adtran ADTN .36 2.4 22 25.10 15.05 363 15.20 -21.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 658 8.60 +14.7 AdvEmis n ADES 1.00 8.7 3 12.20 7.00 184 11.45 +18.5 AdvEnId AEIS ... ... 18 95.00 60.06 572 62.26 -7.7 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8tAMD AMD ... ... ... 15.65 9.51 54854 9.55 -7.1 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.56 916 1.63 -42.6 AdverumBi ADVM ... ... ...dd 8.59 2.40 494 5.55 +58.6 AdvS Vice n ACT ... ... ... 29.50 24.23 7 24.87 -5.1 Aegion AEGN ... ... 18 28.19 19.11 102 22.83 -10.2 AegleaBio n AGLE ... ... ...dd 11.35 2.81 80 9.58 +77.1 AehrTest h AEHR ... ... ... 5.04 2.12 278 2.27 -16.2 Aemetis AMTX ... ... ...dd 3.12 .45 288 1.66 +201.8 AeriePhm AERI ... ... ...dd 66.60 38.14 455 52.50 -12.1 AeroViron AVAV ... ... 52 58.99 26.93 257 45.89 -18.3 AEtern g rs AEZS ... ... ...dd 3.75 .78 294 1.19 -49.6 Aethlon rs AEMD ... ... ...dd 3.85 .79 423 1.45 +28.3 AeviGeno GNMX ... ... ...dd 2.65 .98 60 1.86 +55.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 414 2.10 +61.5 Agenus AGEN ... ... ...dd 6.19 3.20 1571 4.56 +39.9 AgileThera AGRX ... ... ...dd 5.60 1.93 94 2.71 +.7 Agilysys AGYS ... ... ...dd 13.00 9.08 54 12.10 -1.5 AgiosPhm AGIO ... ... ...dd 87.00 45.11 524 73.94 +29.3 AgroFresh AGFS ... ... 15 9.05 4.13 78 7.28 -1.6 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 7.38 49 6.51 -38.2 Aimmune n AIMT ... ... ...dd 42.00 15.97 1028 28.63 -24.3 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 289 23.19 +.2tAirMedia AMCN ... ... ...dd 3.30 .76 1092 .73 -36.5 Airgain n AIRG ... ... 45 16.23 7.31 20 7.64 -15.0 AkamaiT AKAM ... ... 56 78.28 44.65 1494 70.12 +7.8 AkariTh rs AKTX ... ... ... 22.20 1.70 64 1.80 -58.4 AkceaTh n AKCA ... ... ... 33.99 8.10 309 24.05 +38.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 779 9.38 -36.9 AkersBios AKER ... ... ...dd 2.10 .12 22602 .65 +382.1 Akorn Inc AKRX ... ... 21 34.00 16.79 1316 19.07 -40.8 Akoustis n AKTS ... ... ... 13.01 4.91 130 5.41 -13.2 Alarm.cm n ALRM ... ... 46 49.49 29.95 411 38.79 +2.8tAlaskCom ALSK ... ... ...dd 2.91 1.76 118 1.67 -37.7 Albireo ALBO ... ... ... 39.87 15.31 32 31.76 +24.1 Alcentra ABDC .72m 10.4 ...dd 14.73 5.93 49 6.95 -17.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1142 12.65 +10.5 AldeyraTh ALDX ... ... ... 11.90 3.80 65 6.95 +2.2 Alexion lf ALXN ... ... 41 149.34 96.18 1313 107.48 -10.1 Alico ALCO .24 .9 37 34.80 25.55 5 27.45 -6.9 AlignTech ALGN ... ... ...cc 287.32 113.40 847 243.62 +9.6 AlimeraSci ALIM ... ... ...dd 1.70 1.01 90 1.02 -23.3tAlkermes ALKS ... ... ...dd 71.22 44.07 3136 43.68 -20.2 AllgnceBc n ABTX ... ... 30 42.60 31.75 44 39.40 +4.6 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 205 173.85 +12.3sAllenaPh n ALNA ... ... ... 15.40 6.13 879 16.49 +63.9 AlliHold AHGP 2.97f 11.9 8 31.79 22.71 112 24.92 -7.0 All MMA n AMMA ... ... ... 3.38 .40 148 .50 -56.9 AllnceRes ARLP 2.04f 11.8 5 23.45 16.90 243 17.30 -12.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 16 2.43 +16.3 AlliedMot AMOT .10 .3 44 42.70 19.89 85 38.14 +15.3 Alliqua rs ALQA ... ... ...dd 5.33 1.58 24 1.98 +9.4 AllotComm ALLT ... ... ...dd 6.09 4.54 14 5.39 +1.1 AllscriptH MDRX ... ... ...dd 16.13 11.25 3605 11.92 -18.1 AlmostFam AFAM ... ... 41 66.15 40.15 56.00 +1.2 AlnylamP ALNY ... ... ...dd 153.99 46.90 2497 99.41 -21.8 AlphaOmg AOSL ... ... 18 20.48 13.53 43 15.04 -8.1 Alphabet C GOOG ... ... 31 1186.89 817.02 2272 1013.41 -3.2 Alphabet A GOOGL ... ... 31 1198.00 834.60 2565 1018.68 -3.3 Alphatc rs ATEC ... ... ...dd 4.27 1.58 24 3.25 +22.2 AlpImmu n ALPN ... ... ...dd 12.87 2.05 20 7.83 -30.1 AlpsRtSec n SWIN ... ... ... 31.35 25.51 0 28.94 -2.8 Altaba AABA ... ... ...cc 80.56 45.96 4855 70.53 +1.0 Altair A n ALTR ... ... ...dd 33.38 16.55 226 30.28 +26.6 Altimm rs ALT ... ... ...dd 10.80 1.03 252 1.07 -46.2 Altisrce n ASPS ... ... 2 46.99 16.17 251 27.46 -1.9 AltraIndlM AIMC .68 1.5 23 53.70 36.50 166 45.10 -10.5 AmTrstFn AFSI .34 2.8 ...dd 22.63 8.80 469 12.31 +22.2tAmarin AMRN ... ... ... 4.60 2.85 1918 2.93 -26.9 Amazon AMZN ... ... ...cc 1617.54 884.49 10213 1392.05 +19.0 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 196 15.40 -3.6 Ambarella AMBA ... ... 24 66.23 40.06 651 47.00 -20.0 Amdocs DOX 1.00f 1.5 18 71.72 60.30 1296 66.03 +.8 Amedica rs AMDA ... ... ... 6.94 1.32 39 1.39 -57.5 Amedisys AMED ... ... 45 65.91 45.60 270 63.00 +19.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 91 349.51 -7.5 AmeriHld n AMRH ... ... ... 13.50 1.27 90 1.42 -54.3 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 27 6.20 +2.5 AmCarM CRMT ... ... 12 51.65 33.05 46 50.10 +12.2 AmAirlines AAL .40 .8 9 59.08 40.82 3863 51.47 -1.1 ACapSenF ACSF 1.16 10.3 5 13.95 10.35 27 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .95 118 .95 -36.7 AmerNtl AMNB 1.00 2.7 18 43.00 34.60 13 37.35 -2.5 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 112 117.00 -8.8 AmOutBr AOBC ... ... 7 24.49 8.32 2451 10.85 -15.5 AmPubEd APEI ... ... 35 45.75 17.40 180 42.35 +69.1 AmRailcar ARII 1.60 4.4 5 44.20 34.29 94 36.04 -13.4 AmrRvr AMRB .20 1.3 32 16.49 12.21 15 15.45 +1.4 ASoft lf AMSWA .44 3.4 25 13.69 9.00 45 12.82 +10.2 AmSupr rs AMSC ... ... ...dd 7.75 2.89 98 5.80 +59.8 AWoodmk AMWD ... ... 26 148.44 78.75 209 94.70 -27.3 AmerisBc ABCB .40 .8 22 59.05 41.05 192 53.25 +10.5 Amerisafe AMSF .88f 1.6 23 67.82 51.20 86 55.40 -10.1 AmrSvFin ASRV .06 1.5 58 4.40 3.70 6 4.08 -1.8 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 0 27.06 -6.7 AmesNatl ATLO .92f 3.4 17 32.00 26.00 4 27.35 -1.8 Amgen AMGN 5.28 3.1 15 201.23 152.16 3373 168.22 -3.3 AmicusTh FOLD ... ... ... 17.40 6.41 3410 13.15 -8.6 AmkorTch AMKR ... ... 9 12.48 8.32 724 9.76 -2.9 Amphastar AMPH ... ... ... 20.45 13.15 165 18.64 -3.1 AmpOnRt ef IBUY ... ... ... 47.99 29.15 30 44.05 +7.8 AmtechSys ASYS ... ... ... 15.45 5.17 177 7.77 -22.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 52

Amyris rs AMRS ... ... ...dd 10.71 1.86 506 6.80 +81.3 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2721 89.52 +.6 Anlogic ALOG .40 .4 ...dd 101.80 66.00 92 94.70 +13.1 Anaptys n ANAB ... ... ... 134.00 18.15 626 90.04 -10.6 Anavex rs AVXL ... ... ...dd 6.49 2.25 175 2.46 -23.6 AnchBcWA ANCB ... ... 21 25.70 23.70 10 24.70 -.4 Andersons ANDE .66 2.1 ...dd 39.35 29.60 183 32.10 +3.0sAngioDyn ANGO ... ... ... 18.85 14.80 682 18.39 +10.6 AnikaTh ANIK ... ... 22 69.81 42.51 254 46.03 -14.6 Ansys ANSS ... ... 50 171.92 104.65 437 156.07 +5.7 AntaresP ATRS ... ... ...dd 4.09 1.58 1456 2.05 +3.0 AntherP rs ANTH ... ... ... 3.48 .30 622 .32 -80.9 Apellis n APLS ... ... ... 27.53 12.45 97 21.68 -.1 ApogeeE APOG .63f 1.5 16 59.76 40.03 135 43.42 -5.1 ApollEnd rs APEN ... ... ... 13.90 3.55 47 6.00 +7.1 ApolloInv AINV .60 11.4 ... 6.82 5.18 806 5.28 -6.7 ApolMed n AMEH ... ... ... 30.00 10.00 37 17.68 -26.3 AppFolio n APPF ... ... ...cc 52.25 25.05 72 39.90 -3.9 Appian A n APPN ... ... ... 43.26 14.60 221 26.10 -17.1 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 30237 168.39 -.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 80 .75 -27.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 37 1.36 -14.5 AppGenTc AGTC ... ... 22 7.05 3.25 40 3.75 +4.2 ApldMatl AMAT .80f 1.5 17 62.40 37.41 10785 53.98 +5.6 ApldOptoel AAOI ... ... 7 103.41 23.51 722 24.00 -36.5 Approach AREX ... ... ...dd 4.21 1.95 251 2.54 -14.2 Apptio n APTI ... ... ... 30.83 10.77 441 28.41 +20.8 ApricusB rs APRI ... ... ...dd 3.34 .38 2266 .42 -77.4 AptevoTh n APVO ... ... ... 4.85 1.15 81 3.32 -21.7 AptoseB g APTO ... ... ...cc 3.97 .78 143 3.07 +37.1 AquaMetal h AQMS ... ... ...dd 19.65 1.42 623 2.27 +6.6 AquaB Tc n AQB ... ... ... 11.45 2.25 26 2.87 -18.5 AquinoxPh AQXP ... ... ...dd 16.96 10.02 99 13.67 +16.2 ArQule ARQL ... ... ...dd 3.35 .92 1286 3.03 +83.6 Aradigm h ARDM ... ... ...dd 7.35 .78 13 1.23 -81.6 AralezPh ARLZ ... ... ...dd 2.98 .95 254 1.47 +3.5 AratanaTh PETX ... ... ...dd 7.67 3.67 512 4.64 -11.8 ArbutusB g ABUS ... ... ...dd 8.25 2.95 136 5.05 ArcBest ARCB .32 1.0 15 39.70 16.95 305 33.10 -7.4 ArcadB rsn RKDA ... ... ... 66.56 3.60 228 22.16 +302.9 ArchCap ACGL ... ... 26 102.60 83.16 428 86.00 -5.3 ArchCap pfF ACGLO ... ... ... 25.99 23.67 44 24.29 -4.1 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 41 24.16 -3.8 ArchrkPtrs APLP 1.14 9.5 ...cc 17.14 10.58 129 12.00 +.8 Arcimoto n FUV ... ... ... 6.35 2.54 18 3.33 -17.0 ArcturusT rs ARCT ... ... ... 15.19 4.78 39 5.34 -32.8 Ardelyx ARDX ... ... ... 14.10 4.05 269 5.00 -24.2 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 2000 37.27 +9.7 AresCap ARCC 1.52 9.6 10 17.70 15.03 1621 15.91 +1.2 Argenx n ARGX ... ... ... 87.00 17.33 126 76.88 +21.8 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 2 25.27 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 71 57.50 +7.3tArgosThr rs ARGS ... ... ... 16.40 .81 586 .75 -75.0 ArkRst ARKR 1.00 4.1 90 29.49 21.75 5 24.21 -10.4 Arotech ARTX ... ... 27 4.35 2.70 93 3.00 -15.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 2753 15.39 +20.2 ArrisIntl ARRS ... ... 31 30.38 22.60 1656 26.56 +3.4 ArrowFn AROW 1.00b 3.0 16 38.60 29.81 29 33.15 -2.4 ArrCountR n DWCR ... ... ... 33.04 29.75 29.93 -.9 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 0 11.43 -1.8 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1218 6.69 +81.8 Arsanis n ASNS ... ... 14 28.69 10.40 57 23.47 +83.9 ArtesRes ARTNA .94 2.6 24 43.22 32.00 17 35.87 -7.0 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 1 2.50 -16.2 AscenaRtl ASNA ... ... ...dd 4.50 1.65 2461 2.14 -8.9 Ascendis n ASND ... ... ... 69.00 21.95 74 59.26 +47.9tAscentCap ASCMA ... ... ... 17.84 3.38 82 3.43 -70.1 AsiaPWire APWC .10e ... ... 3.10 2.35 9 2.53 -8.2 AspenGp n ASPU ... ... ... 9.61 5.35 19 7.30 -18.2 AspenTech AZPN ... ... 33 84.40 53.51 227 78.23 +18.2 AssembBio ASMB ... ... ...dd 67.36 18.60 202 47.62 +5.2 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 21 3.60 +4.5 Astec ASTE .40 .7 35 66.66 45.70 99 54.46 -6.9sAstroNova ALOT .28 1.8 33 15.89 11.00 44 15.95 +15.2 Astronics ATRO ... ... 43 49.45 23.95 161 36.40 -12.2 Astrotch rs ASTC ... ... ... 7.15 2.01 52 2.31 -31.0 AsureSftw h ASUR ... ... ...dd 17.53 9.47 289 13.48 -4.5 AtaraBioth ATRA ... ... ...dd 49.90 11.80 674 36.25 +100.3 athenahlth ATHN ... ... ...cc 158.66 95.01 309 137.89 +3.6 Athenex n ATNX ... ... ... 20.79 11.21 265 17.64 +10.9 Athersys ATHX ... ... ...dd 2.63 1.29 337 1.76 -2.8 AtlAcq n ATAC ... ... ... 15.00 9.75 3 10.03 +1.7 AtlAcq un ATACU ... ... ... 10.84 9.56 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 163 .61 +1.7 AtlanAmer AAME .02 .6 30 4.03 3.00 2 3.30 -2.9 AtlCapBc n ACBI ... ... 34 19.85 15.20 54 18.30 +4.0 AtlCstFin ACFC ... ... 29 11.21 7.05 19 10.36 +9.9 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 199 19.83 -6.5 Atlanticus ATLC ... ... ... 3.49 1.95 1 2.14 -10.8 AtlasAir AAWW ... ... 7 68.70 45.45 186 60.65 +3.4 AtlasFin AFH ... ... ...dd 21.50 9.90 292 10.25 -50.1 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 8 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.56 910 53.21 +16.9 Atomera n ATOM ... ... ...dd 8.00 2.45 81 6.75 +55.9 AtossGen rs ATOS ... ... ...dd 1.59 .22 1412 .44 +67.3 AtriCure ATRC ... ... ...dd 25.18 14.88 242 20.10 +10.2 Atrion ATRI 4.80 .8 34 694.00 459.50 11 604.20 -4.2 Attunity ATTU ... ... ...dd 8.24 6.25 12 7.12 +1.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 26 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 1 38.21 -1.8 Audentes n BOLD ... ... ...dd 41.80 13.90 437 28.04 -10.3 AudCodes AUDC ... ... 21 8.43 5.83 35 6.98 -5.2 AuriniaPh AUPH ... ... ...dd 8.19 4.41 511 5.21 +15.0 AutoWeb AUTO ... ... 8 14.30 2.88 252 2.98 -66.9 Autodesk ADSK ... ... ...dd 141.26 82.70 2292 124.84 +19.1 AutoData ADP 2.52 2.2 30 125.24 95.50 2543 114.04 -2.7 AvadelPh AVDL ... ... 5 11.93 6.71 412 7.44 -9.3 AveThera n ATXI ... ... ... 8.58 3.40 61 4.52 +24.9 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2839 2.61 -6.5 Avexis n AVXS ... ... ...dd 138.46 65.23 236 118.75 +7.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 1 16.46 +8.5 AvidBios rs CDMO ... ... ... 5.78 2.24 922 3.27 -15.7 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 89 7.65 3.99 211 4.46 -17.3 Avingr nrs AVGR ... ... ...dd 74.00 .95 417 1.21 -83.4 AvisBudg CAR ... ... 17 50.88 20.71 2147 48.24 +9.9 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 14 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 17.65 263 23.80 -17.1 AxoGen AXGN ... ... ...dd 40.95 10.05 251 36.15 +27.7sAxonEntpr AAXN ... ... ...cc 40.49 20.57 1767 42.40 +60.0tAxovant n AXON ... ... ...dd 27.98 1.22 1095 1.19 -77.4 AxsomeT n AXSM ... ... ...dd 6.45 2.05 413 2.15 -61.6 AytuBioSc n AYTU ... ... ... 6.82 .38 4051 .54 -76.0 AzurRx n AZRX ... ... ... 5.25 2.31 28 3.04 -16.4B -:B Comm BCOM 3.58e ... ... 21.50 12.20 12.90 -29.9 BRileyFn RILY .49e 2.5 13 20.35 13.55 90 19.40 +7.2 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 2 25.74 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 10 25.33 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.55 22 25.03 -1.4 BCB Bc BCBP .56 3.6 17 16.60 12.05 13 15.65 +7.9 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.5 ...dd 16.97 10.60 1477 13.16 -12.9 BIO-key n BKYI ... ... ... 3.67 1.20 25 2.01 +13.6 BJsRest BJRI .44 1.0 18 47.55 28.00 318 45.10 +23.9 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 33.96 -1.7 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.82 -3.0 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 20 43.64 +1.2 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.06 -3.7 BMC Stock BMCH ... ... 25 25.70 18.20 378 18.95 -25.1 BOK BOKF 1.80 1.8 19 107.00 74.48 149 98.59 +6.8 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 5 25.35 -1.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 4 2.20 +.5 BSB Bcp BLMT ... ... 20 32.15 27.25 26 30.35 +3.8 Baidu BIDU ... ... 18 274.97 171.17 2344 220.02 -6.1 Balchem BCPC .42f .5 39 88.47 70.23 176 81.32 +.9 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 0 22.50 -7.2 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 39 22.90 -4.4 BallardPw BLDP ... ... ...dd 5.94 2.17 687 3.36 -23.8 BncFstOK s BANF .84 1.6 19 61.05 43.13 48 53.20 +4.0 Bancorp34 n BCTF ... ... ... 16.49 12.56 0 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 304 10.22 +3.4 Bandwith n BAND ... ... 34 33.23 18.05 73 31.68 +37.0 BkCmcCA BOCH .12 1.1 16 12.40 9.90 14 11.25 -2.2 BankMarin BMRC 1.16 1.7 20 77.90 59.05 34 68.00 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 8 34.02 -.9 BankSC BKSC .60 3.0 21 22.00 17.35 3 19.80 +2.5 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.25 +2.1 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1254 47.93 -1.1 BankFncl BFIN .32 1.9 30 17.20 13.43 61 16.90 +10.2 BankwellF BWFG .48f 1.5 15 38.50 29.90 6 31.90 -7.1 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 449 55.00 -.2 Baozun n BZUN ... ... ...cc 52.33 14.21 1323 44.14 +39.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 19.24 +17.7 BiP10yTBear DTYS ... ... ...q 23.48 13.93 12 21.63 +18.5 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.30 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 59.30 1 63.80 +3.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.60 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 26.00 +18.4 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .34 +112.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 40 82.62 +28.1 BassettF BSET .44 1.4 17 41.30 25.68 74 30.40 -19.1 BayBncp BYBK ... ... 79 14.85 6.75 6 13.40 +9.6 BeacnRfg BECN ... ... 18 66.48 39.57 625 53.50 -16.1 BearStFin BSF .12 1.2 19 10.37 8.66 34 10.26 +.3 BeasleyB BBGI .20f 1.9 3 18.19 8.15 13 10.53 -21.5 BedBath BBBY .60 2.9 6 40.76 19.07 2770 20.60 -6.3 BeiGene n BGNE ... ... ...dd 182.79 34.36 440 165.00 +68.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.02 -22.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 56 19.65 -21.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 57 2.08 -19.4 BellicumP BLCM ... ... ...dd 14.49 5.02 320 6.53 -22.4 BenefBncp BNCL .24a 1.5 33 17.50 14.30 237 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 241 23.50 -13.0 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 7 3.21 +8.4 Beyondsp n BYSI ... ... ... 48.49 19.40 3 26.52 -8.8 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 548 7.20 -5.3 BigRockP n BRPA ... ... ... 10.93 9.58 26 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 2 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 2 10.41 +1.7 Bilibili n BILI ... ... ... 11.80 9.62 2509 10.91 -2.9 BioTechne TECH 1.28 .9 48 151.89 98.22 207 146.47 +13.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 186 2.05 -30.5 BioLifeSol BLFS ... ... ...dd 7.53 2.01 329 6.55 +9.2 BioLneRx h BLRX ... ... ... 1.34 .80 195 .85 -22.0 BioXcelT n BTAI ... ... ... 11.94 8.66 105 10.59 -4.0 BioanlySys BASI ... ... 14 2.95 1.11 5 1.56 -36.3 Bioblast rs ORPN ... ... ... 5.99 1.81 8 2.03 -11.2tBiocept rs BIOC ... ... ...dd 2.26 .25 4347 .24 -65.4 Biocryst BCRX ... ... ...dd 8.80 3.95 1132 4.88 -.6 Biofront n BFRA ... ... ... 17.98 11.25 2 14.32 +17.6 Biogen BIIB ... ... 16 370.57 244.28 1456 266.48 -16.4 Biolase BIOL ... ... ...dd 1.45 .28 46 .41 -4.9tBioMarin BMRN ... ... ...dd 100.51 76.67 1034 77.42 -13.2 Biomeri n BMRA ... ... ...dd 9.32 2.02 3 4.02 +7.5 BiondVax n BVXV ... ... ... 10.75 4.60 22 6.31 +17.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 628 2.41 -17.2 BioSpecif BSTC ... ... 27 58.79 38.05 18 43.94 +1.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 56 3.01 +70.1 BioTelem BEAT ... ... ...dd 39.20 23.30 239 31.35 +4.8 BisnCap n BCAC ... ... ... 9.99 9.67 4 9.96 +.9 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 5 .50 +31.4 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 95 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.72 9.52 1 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 4 10.44 +3.0 BlackLin n BL ... ... ... 45.19 28.79 551 38.46 +17.3 BlkRkCap BKCC .72 11.9 22 7.88 5.48 340 6.04 -3.0 Blckbaud BLKB .48 .5 73 116.07 75.45 256 100.36 +6.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 744 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 21 2.70 -13.5 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 612 24.48 +14.7 Blucora BCOR ... ... ...dd 26.15 16.65 405 24.40 +10.4 BlueBird BLBD ... ... 10 24.20 15.66 87 23.85 +19.8 BlueBPet n BUFF ... ... 46 40.15 21.51 4880 39.89 +21.7 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 78 20.60 +2.5 BluebBio BLUE ... ... ...dd 236.17 74.45 790 160.45 -9.9 BlueknEP BKEP .58 13.5 ... 7.35 4.05 32 4.30 -15.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 20 7.15 -8.0 BlueprtM n BPMC ... ... ...dd 109.00 34.38 371 89.06 +18.1 BofI Hld s BOFI ... ... 19 42.49 21.60 614 38.81 +29.8 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 3 25.71 -.4 Boingo WIFI ... ... ...dd 28.34 12.73 272 23.99 +6.6 Bojangles n BOJA ... ... 7 22.35 11.35 184 13.70 +16.1 BonsoElec BNSO ... ... ... 4.10 1.96 143 3.14 +28.2 BookingHl BKNG ... ... 29 2228.99 1630.56 378 2067.57 +19.0 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 89 23.26 -28.2 BostPrv BPFH .48f 3.2 17 17.20 13.95 334 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 0 25.30 -1.3 BttmlnT EPAY ... ... 42 39.99 21.52 412 38.89 +12.1 Boxlight n BOXL ... ... ... 9.17 3.00 3 4.36 -24.7 Brainstorm BCLI ... ... ...dd 5.18 2.88 52 3.12 -20.4 BravoBrio BBRG ... ... ...dd 5.30 1.65 167 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 57 33.15 -5.3 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.10 -13.4 BridgBcs n BWB ... ... ... 13.66 12.60 172 13.11 +3.9 BridgfdFds BRID ... ... 14 21.55 10.96 1 14.52 +15.7 Brightcove BCOV ... ... ...dd 9.00 5.40 81 6.90 -2.8 BrghtFn n BHF ... ... ... 70.00 49.05 614 50.51 -13.9 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 4556 236.78 -7.8 BroadVis BVSN ... ... ...dd 5.45 2.30 8 2.55 -29.2 BrdwyFn h BYFC ... ... 27 2.67 1.63 2 2.12 -10.2 BroadwdE BWEN ... ... 9 9.80 2.10 16 2.11 -22.4 BrkdPrp BPY 1.26 6.8 ... 24.96 18.13 550 18.62 -16.0 BrklneB BRKL .36 2.2 20 17.20 13.60 359 16.10 +2.5 BrooksAuto BRKS .40 1.5 29 34.77 20.84 370 26.28 +10.2 BrukerCp BRKR .16 .5 29 36.53 21.83 657 29.67 -13.5 BrynMawr BMTC .88 2.0 19 47.20 38.50 65 43.75 -1.0 Bsquare BSQR ... ... ...dd 5.84 3.35 17 4.20 -9.7 BldrFstSrc BLDR ... ... 22 23.28 13.33 865 18.93 -13.1 Burcon g BUR ... ... ...dd 1.58 .38 30 .40 -23.8C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 14 52.35 -9.7 CA Inc CA 1.02 3.1 15 37.25 30.45 3021 33.11 -.5 CAS Med CASM ... ... ...dd 1.50 .59 14 1.23 +59.7sCASI Phr h CASI ... ... ...dd 4.84 .91 3400 6.30 +93.8 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 3 30.60 +2.0 CBAK Eng CBAK ... ... ... 2.35 1.20 27 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 1894 110.99 -10.9 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 20 29.09 -1.9 CDK Globl CDK .60 .9 25 76.04 59.33 1294 63.32 -11.2 CDW Corp CDW .84 1.2 24 76.73 55.80 727 69.23 -.4 CEVA Inc CEVA ... ... 22 51.80 33.10 183 36.15 -21.7 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1296 93.63 +5.1 CHF Sol rs CHFS ... ... ...dd 45.00 2.50 78 2.67 -22.8 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 21 29.98 -.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 32 29.09 +.9 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 15 28.15 +2.9 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 31 26.84 +1.4 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 71 27.79 -1.3 CIM CmTr CMCT .50a 3.6 37 20.45 11.75 31 13.75 -28.0 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.6 6 10.80 7.40 23 8.60 +5.5sCM SevSt n CMSS ... ... ... 9.80 9.59 3 9.75 +1.0 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.30 9.93 53 10.35 +3.9 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1932 160.57 +9.9 CNBFnPA CCNE .66 2.3 17 31.46 20.91 14 28.89 +10.1 CPI Crd rs PMTS ... ... ... 21.25 2.45 25 2.81 -23.4 CPS Tech CPSH ... ... 26 2.20 1.02 2 1.29 -22.3sCRA Intl CRAI .68 1.3 35 54.17 31.77 97 54.17 +20.5 CRISPR n CRSP ... ... ... 61.24 13.50 654 42.62 +81.5 CSG Sys CSGS .84f 1.9 25 48.82 35.48 177 45.17 +3.1 CSI Comp CCLP .75 10.4 ...dd 10.15 4.12 79 7.23 +32.2 CSP Inc CSPI .44 3.9 27 18.89 9.61 7 11.15 -29.5 CSW Ind n CSWI ... ... 31 50.00 34.05 17 44.75 -2.6 CSX CSX .88f 1.6 9 60.04 46.04 6027 55.73 +1.3 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 174 3.87 +44.4 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.05 -.5 CUI Glbl CUI ... ... ...dd 4.93 2.44 22 2.58 -6.2 CVB Fncl CVBF .56 2.5 21 25.49 19.58 358 22.55 -4.3 CVD Eqp CVV ... ... 20 13.50 8.75 65 9.21 -20.7 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 133 105.89 +12.6 Cadence CDNS ... ... 48 46.00 30.81 2788 36.31 -13.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 116 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 102 19.40 -11.8 CaesarsEnt CZR ... ... ...dd 14.50 9.20 14344 10.65 -15.8 CafePress PRSS ... ... ...dd 3.11 1.30 6 1.37 -25.7 Cal-Maine CALM 2.49e 5.4 ...dd 50.40 33.40 1119 45.95 +3.4 Caladriu rs CLBS ... ... ...dd 6.35 2.63 47 5.42 +54.4 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 196 11.71 -1.2 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 256 11.11 -.7 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 59 19.64 -2.1 CalaGDyIn CHW .84 9.4 ...q 9.87 7.78 134 8.97 -1.2 CalaGTR CGO 1.20 8.3 ...q 16.34 11.80 12 14.46 -4.0 CalaStrTR CSQ .99 8.5 ...q 12.91 11.00 315 11.63 -3.7 CalAmp CAMP ... ... 46 25.45 15.64 366 22.49 +4.9sCalavoGr h CVGW .95f 1.0 41 95.75 59.11 378 96.30 +14.1tCalithera CALA ... ... ...dd 20.05 6.05 855 5.85 -29.9 Callidus CALD ... ... ...dd 36.25 19.25 1271 35.98 +25.6 CalumetSp CLMT ... ... ...dd 9.95 3.40 114 6.95 -9.7 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 14.50 -34.2 CambLrn ABCD 1.36 12.4 35 11.35 4.67 239 10.99 +93.5 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 13 84.10 +5.4 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 28 44.05 +4.6 Camtek h CAMT .14p ... 11 7.96 3.50 46 6.73 +17.7 CdnSolar CSIQ ... ... 9 19.09 12.07 812 15.85 -6.0tCancerGen CGIX ... ... ...dd 4.78 1.55 1324 1.10 -40.5 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.50 -10.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 12 18.17 -12.5 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 104 87.30 +12.8 CapCtyBk CCBG .28 1.2 29 26.50 17.68 42 24.17 +5.4 CapProd CPLP .32 10.4 13 4.00 2.98 196 3.09 -8.2 CapSwst CSWC .99e 5.8 18 18.00 14.85 16 17.00 +2.7 CapitalaF CPTA 1.00 12.9 71 14.43 6.88 155 7.76 +6.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.88 -1.3 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.8 20 15.11 12.19 396 12.34 -8.0 Capricor CAPR ... ... ...dd 4.25 .63 139 1.34 -15.2 CpstnTur rs CPST ... ... ...dd 1.35 .58 633 1.19 +54.5 CarGurus n CARG ... ... ... 40.60 25.85 364 36.57 +22.0 CaraThera CARA ... ... ...dd 28.50 11.11 700 11.76 -3.9 Carbonite CARB ... ... ...cc 33.55 18.20 855 29.70 +18.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 102 2.19 +41.3 CardiovSys CSII ... ... ...dd 33.11 20.58 586 22.23 -6.2 Cardlytc n CDLX ... ... ... 20.99 11.10 204 14.64 +9.5 Cardtronic CATM ... ... 8 46.95 15.80 432 22.57 +21.9 CareTrust CTRE .82f 6.2 28 19.86 12.96 850 13.15 -21.5 CareDx h CDNA ... ... ...dd 8.35 .76 396 8.00 +9.0 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 191 12.99 +7.5 CarlyleGp CG 1.41e 6.7 8 25.90 15.60 416 21.05 -8.1 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 37 23.81 -6.1 CaroFin s CARO .20 .5 20 42.42 28.50 54 39.31 +5.8 CarolTrBk CART ... ... 34 10.00 6.90 2 9.26 -3.0 Carrizo CRZO ... ... 11 30.19 11.10 3574 15.81 -25.7 CarrolsRst TAST ... ... 16 14.45 9.90 134 11.10 -8.6 CarverBc lf CARV ... ... 29 7.95 2.01 3 2.89 -.6 CasaSys n CASA ... ... ... 34.21 13.25 284 29.27 +64.8 CasellaW CWST ... ... ...dd 27.38 13.32 235 23.76 +3.2 Caseys CASY 1.04 1.0 27 128.51 99.76 463 109.14 -2.5 CassInfo CASS .96 1.6 30 65.00 53.23 43 58.43 +.4 Catabasis n CATB ... ... ... 3.78 1.09 221 1.76 +18.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 213 23.63 +73.2 CatalystPh CPRX ... ... ...dd 4.51 1.62 920 2.26 -42.2 Catasys n CATS ... ... ... 5.79 3.30 10 4.75 +26.7 CathayGen CATY .96 2.4 18 45.59 34.00 566 39.66 -6.0 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 56 174.45 +14.3 Cavium CAVM ... ... ...dd 92.66 56.96 775 77.77 -7.2 CecoEnv CECE .30 6.7 ... 12.03 4.00 160 4.50 -12.3 Celcuity n CELC ... ... ... 22.73 11.10 19 16.13 -14.9tCelgene CELG ... ... 26 147.17 84.95 8339 86.83 -16.8 Celgene rt CELGZ ... ... ... 1.61 .11 195 .26 -73.2tCelldexTh CLDX ... ... ...dd 3.65 2.11 1797 2.08 -26.8 CellectBio n APOP ... ... ... 13.50 6.12 6 6.52 -6.9 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... .98 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.34 1.03 67 1.09 -20.4sCellectis n CLLS ... ... ...dd 36.13 21.25 1358 38.53 +32.2 CallularBio CBMG ... ... ...dd 22.75 5.05 26 17.40 +54.7 Celsion rs CLSN ... ... ...dd 6.06 1.24 338 1.99 -25.7 CelsiusH n CELH ... ... ... 7.00 3.42 46 4.41 -16.0 Celyad n CYAD ... ... ... 64.75 26.71 2 32.54 -24.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 32 2.72 +6.7 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2652 17.51 -11.6 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 649 26.69 +3.7 CEurMed CETV ... ... ...dd 5.20 2.90 202 3.95 -15.1 CentrlFedl CFBK ... ... 33 2.75 1.85 8 2.31 -16.0 CentGard lf CENT ... ... 25 43.28 29.08 49 42.14 +8.3 CenGrdA lf CENTA ... ... ... 41.34 28.12 157 38.94 +3.3 CntlVyCm CVCY .28f 1.4 15 23.94 17.62 13 19.34 -4.2 CentAl CENX ... ... 27 24.77 11.59 2016 16.69 -15.0 CntyBcMA CNBKA .48 .6 16 89.40 53.35 7 78.15 -.1 CentCas CNTY ... ... 29 9.85 6.28 341 7.98 -12.6 CeragonN CRNT ... ... ... 3.65 1.64 95 2.62 +32.3 Cerecor n CERC ... ... ...dd 5.74 .34 197 4.29 +34.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7tCerner CERN ... ... 28 73.86 56.01 6743 56.64 -16.0 CerusCp CERS ... ... ...dd 5.85 1.93 956 5.31 +57.1tCescaTh rs KOOL ... ... ... 6.44 1.85 827 1.84 -38.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 45 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 19 3.91 +.8 Changyou CYOU ... ... 9 44.55 25.83 74 27.76 -23.8 Chantic rs BURG ... ... ... 6.89 1.81 28 3.56 +35.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 93 1.33 -1.5 ChartInds GTLS ... ... 39 61.75 32.04 179 59.19 +26.3 ChartCm n CHTR ... ... ...cc 408.83 298.67 1706 306.37 -8.8 CharterFn CHFN .32 1.5 26 21.94 15.81 56 21.14 +20.5 ChkPoint CHKP ... ... 21 119.20 95.03 829 99.01 -4.4tCheckCap n CHEK ... ... ... 2.38 .47 137 .47 -46.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 68 3.96 +2.1 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 1045 48.40 +.5 ChefsWhs CHEF ... ... 56 25.93 11.85 93 23.50 +14.6 Chembio CEMI ... ... ...dd 9.20 5.15 16 7.90 -3.7 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 441 54.25 +1.5 ChemoCntx CCXI ... ... 36 15.08 5.42 262 12.08 +103.0 ChemungF CHMG 1.04 2.3 22 56.83 36.01 6 46.08 -4.2 Cherokee h CHKE .20 15.4 ...dd 10.70 1.15 26 1.30 -31.6 ChkSoup n CSSE ... ... ... 13.26 6.67 21 6.96 -22.7 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 434 133.40 -8.2 Chimerix CMRX ... ... ...dd 6.57 4.17 107 4.95 +6.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 26 2.05 -52.3 ChinAutLog CALI ... ... ... 8.77 1.50 415 2.82 -11.9tChinaAuto CAAS ... ... 7 5.90 4.28 6 4.30 -10.4 ChinaBio CBPO ... ... 18 120.46 71.85 210 80.73 +2.5 ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.37 -42.7 ChiCmCr h CCCR ... ... ... 4.00 .97 74 1.07 -22.5 ChiCustR n CCRC ... ... ... 23.40 10.75 462 15.09 -11.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 28 2.05 -23.5 ChinaHGS HGSH ... ... 2 4.48 1.18 71 1.27 +3.4 ChinInfoT h CNIT ... ... ...dd 5.20 .65 50 1.65 +11.5 ChnaIntNt n CIFS ... ... ... 66.10 10.81 40 32.14 -23.4 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 2 1.31 +5.6 ChinLend h CLDC .32e 17.4 ... 6.89 1.66 5 1.84 -40.8 ChinaLodg HTHT .64e .5 99 166.19 57.89 653 132.61 -8.2 ChinaNRes CHNR ... ... ... 4.23 1.88 0 1.98 -25.8 ChiRecy rs CREG ... ... ... 9.39 .95 47 1.38 -50.7 ChnaTcF rs CNTF ... ... ... 3.60 1.85 17 2.10 -18.9 ChXDPlas CXDC ... ... 3 5.00 4.09 10 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 131 1.02 -39.6 ChinaNt rs CNET ... ... ...dd 11.90 .90 69 1.66 +52.3 ChipMOS IMOS 1.97e 12.2 19 21.99 15.63 120 16.13 -8.6 ChromaDx n CDXC ... ... ... 7.24 2.26 427 3.97 -32.5 ChrchllD CHDN 1.52f .6 30 279.45 154.60 132 241.05 +3.6 ChuysHldg CHUY ... ... 26 32.10 18.00 166 26.70 -4.8 CideraTh n CDTX ... ... ...dd 8.80 3.75 298 3.90 -42.6 Cimpress CMPR ... ... ...dd 171.76 78.80 155 152.90 +27.5 CinnFin CINF 2.12f 2.9 21 81.98 68.49 505 73.49 -2.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 35 1.35 -10.0 Cintas CTAS 1.62f 1.0 32 178.34 119.54 640 169.83 +9.0tCirrus CRUS ... ... 13 71.97 38.46 1395 38.73 -25.3 Cisco CSCO 1.32f 3.2 21 46.16 30.36 27969 41.38 +8.0 CitiTrends CTRN .32 1.0 31 31.92 15.54 140 31.17 +17.8 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 5 3.00 -21.1 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 22 23.10 -3.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 7 13.96 +3.4 CitizFst CZFC .24e .9 17 26.38 18.05 4 25.40 +5.8 CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.85 -5.4 CitrixSy s CTXS ... ... 25 96.96 73.34 3604 91.87 +4.4 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 55 69.16 +2.5 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 29 23.05 +4.8 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 64 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 728 1.55 -23.6 ClearOne CLRO .28 3.8 ...dd 11.25 6.70 26 7.35 -17.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 27.69 -.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.35 -4.7 Cleareld CLFD ... ... 24 16.50 11.00 27 12.10 -1.2 ClearsBio n CLSD ... ... ...dd 15.06 5.30 467 10.38 +48.3 ClearSign CLIR ... ... ...dd 4.70 1.75 81 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 52 17.81 -6.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 9 3.17 -20.9 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 15.65 -8.5 ClovisOnc CLVS ... ... ...dd 99.45 45.42 821 50.20 -26.2 CoDiagn n CODX ... ... ... 6.85 1.45 40 2.10 -20.5 CoBizFncl COBZ .22 1.1 25 22.01 15.39 91 19.44 -2.8 CoStar CSGP ... ... 98 378.57 201.43 193 353.30 +19.0 CoastwayB CWAY ... ... 74 27.60 17.45 20 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 35 174.04 -19.1 CocrystP n COCP ... ... ... 6.45 4.56 25 5.95 +29.2 CodaOct n CODA ... ... ... 6.56 3.28 23 3.74 -21.6 Codexis CDXS ... ... ...dd 13.60 3.95 228 10.60 +26.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 5 28.11 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.19 -1.6 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 238 42.75 -5.6 Cogentix h CGNT ... ... ... 3.89 1.55 206 3.85 +22.2tCogint COGT ... ... ... 6.95 2.30 610 2.40 -45.5 Cognex s CGNX .18 .4 37 72.99 39.74 2901 50.05 -18.2 CognizTch CTSH .80f 1.0 25 85.10 57.50 3700 80.05 +12.7 CohBar n CWBR ... ... ... 6.97 4.80 55 5.23 +5.2 Coherent COHR ... ... 26 329.00 178.42 601 180.39 -36.1 CoherusBio CHRS ... ... ...dd 24.70 8.05 545 10.90 +23.9 Cohu COHU .24 1.1 55 26.17 15.55 178 22.55 +2.7 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 49 15.53 -45.8 Collegium n COLL ... ... ...dd 29.90 7.37 589 24.18 +31.0sColliers CIGI .10 .1 24 69.70 46.55 42 69.80 +15.7 ColonyBk CBAN .20f 1.3 15 19.50 11.10 3 15.35 +5.1 ColBnkg COLB .88 2.1 22 48.06 35.67 255 42.01 -3.3 ColuSprtw COLM .88f 1.2 27 79.38 51.56 253 76.30 +6.1 Colmbus CMCO .20f .6 95 44.55 23.19 136 35.19 -12.0 Comcast s CMCSA .76f 2.3 16 44.00 32.74 29264 33.47 -16.1 CommScpe COMM ... ... 40 42.75 30.95 1259 39.43 +4.2 CmcBMO CBSH .94f 1.6 21 61.88 49.43 661 59.34 +6.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.72 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 749 22.54 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 918 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 438 7.37 -31.1 CommSys JCS .16 4.5 ...dd 4.92 3.18 6 3.53 -.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 51 8.75 +7.4 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 24 36.60 -4.4 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 9 .01 +57.1 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 34 45.25 -3.9 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.30 +6.1sCommVlt CVLT ... ... ... 64.60 48.35 1582 65.15 +24.1 Compugn CGEN ... ... ...dd 5.40 2.25 306 4.25 +70.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 107 29.10 -3.2 CmpTask CTG .24 2.9 ... 8.62 4.90 142 8.20 +60.8 CmstkH rs CHCI ... ... ... 3.90 1.20 114 1.66 -2.4 Comtech CMTL .40 1.3 29 31.40 13.11 321 30.41 +37.5 ConatusPh CNAT ... ... ...dd 9.40 3.88 493 5.86 +26.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 338 20.69 -20.0 ConcrdInt g CXRX .30 60.0 1 2.10 .45 79 .50 -23.9 Conformis n CFMS ... ... ...dd 5.98 1.15 390 1.35 -43.5 ConiferH n CNFR ... ... ...dd 8.20 5.00 10 5.90 +1.7 Conmed CNMD .80 1.3 23 64.99 40.54 102 62.02 +21.7 Conns CONN ... ... ...dd 37.80 8.40 531 34.35 -3.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 229 28.75 +11.7 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 72 61.21 +6.6tConsolCom CNSL 1.55 14.5 ... 24.80 10.46 1239 10.70 -12.2 ConsolWtr CWCO .34 2.5 35 15.35 11.05 42 13.35 +6.7 ConstAlph n CNAC ... ... ... 9.95 9.55 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 2 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 .39 +24.2 ConsuPtf CPSS ... ... 5 5.21 3.66 27 3.74 -9.9 ContraFect CFRX ... ... ... 2.31 .80 76 1.58 +56.4 ContraVir CTRV ... ... ...dd 1.96 .21 163 .23 -36.7 Control4 CTRL ... ... 35 35.99 14.63 277 21.17 -28.9 ConvrgOn n CVON ... ... ... 10.83 8.01 14 9.29 -6.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1578 50.32 +16.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 620 5.70 -19.7 Corcept CORT ... ... 17 25.96 8.90 1459 16.02 -11.3 CoreMrk s CORE .40 1.9 23 38.37 19.53 247 21.13 -33.1 Corium CORI ... ... ...dd 13.93 4.04 565 10.38 +8.0 CorOnDem CSOD ... ... ...dd 46.19 33.24 456 39.54 +11.9 Corvel CRVL ... ... 28 61.20 40.70 29 50.40 -4.7 CorvusPh n CRVS ... ... ...dd 21.30 7.42 78 11.09 +7.0 Costco COST 2.00 1.1 28 199.88 150.00 2287 182.61 -1.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 13 2.68 -16.5 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.55 -4.1 CoupaSft n COUP ... ... ... 50.69 23.75 358 45.21 +44.8 Covenant CVTI ... ... 46 33.36 15.86 286 30.44 +6.0 CowenInc s COWN ... ... 36 18.25 11.63 601 13.25 -2.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 13 25.17 -2.1 CrackerB CBRL 4.80 3.0 19 179.12 141.75 260 160.96 +1.3 CraftBrew BREW ... ... 38 20.10 12.00 51 18.60 -3.1 Cray Inc CRAY ... ... 55 26.65 16.50 201 20.40 -15.7 CreditAcc CACC ... ... 16 377.82 182.50 67 326.56 +1.0 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 9 13.36 +48.9 CSVixSh rs TVIX ... ... ...q 47.19 4.66 65669 10.33 +86.5 CSVixST rs VIIX ... ... ...q 31.07 10.84 74 20.96 +77.9 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 7 7.65 -3.2 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 14 9.14 +1.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 143 25.41 +7.7 CSVS3xInG DGLD ... ... ...q 55.21 38.12 74 40.86 -6.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 333 11.52 +3.4 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 6 7.73 +27.6 CSVIVxMT ZIV ... ... ...q 94.42 58.66 76 62.94 -29.0 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 1862 10.01 -13.8 Cree Inc CREE ... ... ...dd 45.43 20.50 760 39.50 +6.4 Cresud CRESY .45e 2.2 ... 23.69 17.31 188 20.50 -7.2 Criteo SA CRTO ... ... 22 56.00 21.00 952 25.65 -1.5sCrocs CROX ... ... ...dd 16.50 5.93 931 16.58 +31.2tCronosGp n CRON ... ... ... 10.39 6.15 2336 5.60 -26.5 CrssCtryHl CCRN ... ... 25 15.09 9.07 216 10.88 -14.7 CrownCfts CRWS .32 5.4 12 8.40 5.40 7 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 133 8.17 -4.9 Ctrip.com s CTRP ... ... 28 60.65 42.65 3383 45.58 +3.4 CueBioph n CUE ... ... ... 17.99 11.10 37 14.00 +20.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 13 6.62 -10.1 Curis CRIS ... ... ...dd 2.87 .47 1677 .56 -19.6 Cutera CUTR ... ... 64 55.00 18.50 201 49.90 +10.0 Cyanotch h CYAN ... ... ...dd 5.78 3.25 26 5.10 +30.5 CybrOpt CYBE ... ... 97 26.25 11.35 54 17.48 +16.5 CyberArk CYBR ... ... 65 55.63 39.34 289 49.71 +20.1 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 556 1.56 -10.3 CymaBay CBAY ... ... ...dd 15.59 3.16 858 11.12 +20.9 CypSemi CY .44 2.6 28 18.87 12.50 4914 16.66 +9.3 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 0 2.45 -2.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1050 50.05 -15.9tCytRx rs CYTR ... ... ... 5.99 1.45 184 1.46 -13.6tCytokinetic CYTK ... ... ...dd 17.20 6.78 236 7.00 -14.1 CytomX n CTMX ... ... ...dd 35.00 13.00 247 27.92 +32.3 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 427 .28 -7.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 230 7.35 +13.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 259 23.41 -4.8 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.06 +.6 DHX Mda n DHXM .08 ... 34 6.05 2.80 2 3.05 -14.1 DLH Hldgs DLHC ... ... 62 6.83 4.10 3 5.61 -8.9 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 49 25.30 +1.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 6 35.10 +4.2 DSP Gp DSPG ... ... ...dd 13.95 10.80 45 11.60 -7.2 DXP Ent DXPE ... ... 42 43.21 24.86 136 38.49 +30.2 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.05 -1.8 Daktronics DAKT .28 3.2 39 10.86 8.54 252 8.88 -2.7tDareBio rs DARE ... ... ... 12.40 .77 228 .76 -64.7 DarioHlth DRIO ... ... ... 3.64 1.32 58 1.53 -4.5 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 45 11.16 +20.5 Daseke n DSKE ... ... ... 14.52 8.76 494 9.60 -32.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 90 7.51 -37.6 Datawatch DWCH ... ... ...dd 12.65 6.95 66 8.25 -13.2 DaveBuster PLAY ... ... 16 73.48 39.24 2532 40.69 -26.2 DavidsT g n DTEA ... ... ...dd 7.75 3.20 6 3.35 -14.1 DavSelFn n DFNL ... ... ... 25.62 20.18 18 23.70 -1.1 DavSelEq n DUSA ... ... ... 25.32 20.01 4 22.70 -3.0 DavSelW n DWLD ... ... ... 28.88 20.86 18 25.52 -2.7 DawsonGeo DWSN ... ... ...dd 7.12 3.70 54 6.41 +29.0 Deciphera n DCPH ... ... ... 29.98 15.15 136 21.87 -3.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 307 15.55 +2.0 DelTaco TACO ... ... 8 15.99 10.15 187 10.50 -13.4 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 84 .92 -15.6 DeltaTch h DELT ... ... ... 4.70 .91 92 1.15 +8.5 DenaliTh n DNLI ... ... ... 25.79 14.72 283 19.12 +22.3 Dennys DENN ... ... 28 16.31 10.87 254 15.50 +17.1 Dentsply XRAY .35 .7 ...dd 68.98 48.25 5063 49.91 -24.2 Depomed DEPO ... ... ...dd 13.90 4.31 1016 6.74 -16.3tDermira DERM ... ... ...dd 35.76 7.53 749 7.68 -72.4 DescSys DSGX ... ... 84 31.23 22.35 63 28.55 +.5 DestMatrn DEST .80 32.5 ...dd 4.98 1.02 58 2.46 -17.2 Dest XL DXLG ... ... ...dd 3.00 1.46 178 1.65 -25.0 Deswell DSWL .28 9.2 ...dd 3.64 1.85 6 3.06 +12.5 Determine DTRM ... ... ...dd 3.93 1.23 2 1.44 -20.0 DexCom DXCM ... ... ...dd 85.32 42.62 1357 74.69 +30.1 DiamHill DHIL 7.00e ... 14 219.90 187.20 14 201.75 -2.4 DiambkEn FANG ... ... 25 134.60 82.77 1464 123.44 -2.2 DianaCnt rs DCIX ... ... ...dd 8026.20 1.32 156 1.37 -66.3 DicernaPh DRNA ... ... ...dd 15.00 2.69 363 9.14 +1.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 81 1.45 +52.6tDiffusP hn DFFN ... ... ... 4.73 .51 280 .53 -54.8 DigiIntl DGII ... ... 30 12.53 8.50 91 10.25 +7.3tDigimarc DMRC ... ... ...dd 41.75 23.00 74 23.15 -36.0 Digirad DRAD .22 14.7 ...dd 5.45 1.50 64 1.50 -41.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.40 -9.4 DigitlTurb APPS ... ... ...dd 2.59 .88 841 2.02 +12.8 DimeCBc DCOM .56 3.0 19 22.65 17.75 177 18.50 -11.7 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 10 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 53

Diodes DIOD ... ... 50 35.36 22.06 245 30.04 +4.8 DiscIncA DISCA ... ... 11 30.25 15.99 4369 22.03 -1.6sDiscIncB DISCB ... ... 23 43.85 19.25 2 43.50 +75.4 DiscIncC DISCK ... ... 10 29.18 14.99 4550 20.17 -4.7 DishNetw h DISH ... ... 18 66.50 36.00 2602 38.50 -19.4 Diversicre DVCR .22 3.1 18 12.25 6.71 20 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.30 8 1.32 -17.5 DixieGrp DXYN ... ... ...dd 5.21 2.60 3 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 26 3.82 -35.2 DollarTree DLTR ... ... 13 116.65 65.63 1790 94.88 -11.6 DolphnEnt n DLPN ... ... ... 3.95 2.47 8 3.61 +.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 19 15.59 -9.9 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 7.8 17 17.85 13.90 38 16.75 +10.2 Dorman DORM ... ... 21 88.50 60.93 106 66.07 +8.1 DovaPh n DOVA ... ... ... 37.00 16.98 104 26.68 -7.4 DragVic n LYL ... ... ... 14.99 3.09 9 3.81 -12.6 DrprOkw n DOTA ... ... ... 9.87 9.71 9.86 +.8 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 85 2.08 -49.0 Dropbox n DBX ... ... ... 34.37 27.75 4284 31.59 +10.9 DryShips s DRYS .15e ... 1 1401.40 .98 562 3.53 DuluthH n DLTH ... ... 25 22.89 15.13 223 18.83 +5.5 Dunkin DNKN 1.39f 2.4 25 68.45 50.89 906 58.95 -8.6 DurectCp DRRX ... ... ...dd 2.34 .75 1283 2.25 +144.0 Dynasil DYSL ... ... 8 2.06 1.09 12 1.29 +9.3 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.00 1307 18.30 -2.1E -:E-Trade ETFC ... ... 26 58.49 33.06 3234 55.17 +11.3 eBay s EBAY ... ... 20 46.99 31.89 9670 39.61 +5.0 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 31 26.28 -2.4 EDAP TMS EDAP ... ... ... 3.85 2.07 47 2.26 -21.3 eHealth EHTH ... ... ...dd 28.59 10.41 275 15.96 -8.1 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 17 26.82 -6.5 ENDRA n NDRA ... ... ... 5.88 2.15 2 2.63 -45.9 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 8 .80 -8.0 ESSA Bcp ESSA .36 2.5 21 16.80 14.16 9 14.37 -8.3 EtfLonCanc CNCR ... ... ... 32.32 21.09 24 28.01 +17.8 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 28.84 -.6 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 25.94 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 2208 .18 -65.7 EXFO g EXFO ... ... ...cc 5.40 3.73 4.10 -5.7 EagleBncp EGBN ... ... 17 69.80 46.20 162 58.65 +1.3 EagBcMT EBMT .36 1.7 16 21.95 17.35 14 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 202 4.78 +6.7 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 267 51.54 -3.5 EstWstBcp EWBC .80 1.3 19 69.25 48.76 923 61.74 +1.5 EastrAcq n EACQ ... ... ... 10.30 9.25 200 10.18 +.7 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.6 38 31.50 21.06 12 28.05 +7.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 58 7.00 +73.7 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 ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 294 74.55 -5.9 Echelon rs ELON ... ... ...dd 7.20 4.26 11 4.49 -18.9 EchoGLog ECHO ... ... ...cc 32.95 13.00 676 29.10 +3.9 EchoStar SATS ... ... 13 62.50 51.70 450 54.69 -8.7 Eco-StimE ESES ... ... ...dd 1.97 .86 50 .91 -27.8 EcologyEn EEI .40 3.6 ...dd 13.06 10.00 13 11.25 +7.1tEdgeTher n EDGE ... ... ...dd 17.77 1.06 4733 1.02 -89.1tEdgewater EDGW ... ... ...dd 7.67 5.32 105 5.40 -13.5 EditasM n EDIT ... ... ...dd 45.02 13.12 916 32.20 +4.8 EducDevel EDUC .36 1.4 42 27.93 6.65 32 25.00 +31.9 eGain EGAN ... ... ...dd 8.50 1.30 138 7.80 +48.6 EgaletCp EGLT ... ... ...dd 5.10 .55 555 .57 -42.7 EigerBio rs EIGR ... ... ...dd 16.20 6.10 86 10.25 -26.5 8Point3E n CAFD 1.12 9.3 13 15.92 11.51 81 11.98 -21.2 EksoBio n EKSO ... ... ...dd 4.77 .99 368 1.52 -28.6 ElPolLoc h LOCO ... ... 43 14.85 9.05 296 9.55 -3.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 15 2.75 -3.2 ElbitSys ESLT 1.76 1.5 20 153.13 112.81 58 120.38 -9.7 EldorRsts ERI ... ... 44 38.45 17.30 928 33.80 +2.0 ElectSci ESIO ... ... 31 27.72 6.17 756 18.35 -14.4 ElectroSen ELSE ... ... 12 5.24 2.96 3 3.99 -1.5 ElectArts EA ... ... 26 131.13 87.94 2378 119.51 +13.8 EFII lf EFII ... ... ... 51.15 25.28 474 27.12 -8.2 ElectrAc n ELEC ... ... ... 10.38 9.93 0 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 14785 1.25 +54.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 1 25.46 -.4 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.30 -.7 EltekLtd rs ELTK ... ... ... 8.95 2.65 23 3.60 -11.8 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 1 31.31 +3.2 Emcore EMKR 1.50e ... 24 12.20 4.90 87 5.55 -14.0 EmmisC rs EMMS ... ... 1 4.80 2.14 4 4.51 +28.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 25 17.05 -36.9 EnantaPh ENTA ... ... 93 95.91 29.05 194 81.85 +39.5 EncoreCap ECPG ... ... 13 52.00 29.80 209 44.60 +5.9 EncorW WIRE .08 .1 18 58.70 37.30 77 56.30 +15.7tEndo Intl ENDP ... ... ...dd 14.15 5.61 5950 5.72 -26.2 Endocyte ECYT ... ... ...dd 11.54 1.17 1383 8.42 +96.7 Endologix ELGX ... ... ...dd 7.66 3.75 397 4.07 -23.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 348 7.20 -14.3 Energous WATT ... ... ...dd 33.50 6.91 970 14.09 -27.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 18 2.44 -.4 EnrgyRec ERII ... ... ...cc 11.30 6.13 277 8.12 -7.2 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 207 3.80 -33.9 Enphase ENPH ... ... ...dd 5.58 .65 3199 4.24 +75.9 EnsignGp s ENSG .18 .7 31 29.24 16.50 283 26.30 +18.5 EnstarGp ESGR ... ... 13 237.30 180.50 41 211.10 +5.2 EntegraFn ENFC ... ... 32 30.70 22.00 7 29.00 -.9 Entegris ENTG .28 .8 35 38.25 21.78 933 34.25 +12.5 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 11 34.86 +2.4 EntFinSv EFSC .44 .9 19 49.97 36.65 117 47.20 +4.5 Epizyme EPZM ... ... ...dd 21.40 9.30 263 16.95 +35.1 ePlus s PLUS ... ... 20 97.75 63.76 96 76.95 +2.3 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 467 408.60 -9.8 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 55 39.50 +11.6 Ericsson ERIC .13e 2.1 ... 7.47 5.52 3905 6.16 -7.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 23 116.71 -4.2 ErytechP n ERYP ... ... ... 30.56 17.50 2 20.31 -7.8 Escalade ESCA .50f 3.7 14 14.38 11.31 12 13.60 +10.6 Esperion ESPR ... ... ...dd 82.68 30.95 443 68.85 +4.6 EsqFnHld n ESQ ... ... ... 25.92 14.51 15 24.68 +25.0 EssaPhm g EPIX ... ... ...dd 3.07 .13 626 .21 -4.1 Essendant ESND .56 7.2 15 18.30 7.25 247 7.74 -16.5 EstreAm n ESTR ... ... ... 11.01 8.39 9.99 +15.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.90 2005 27.83 +36.1 EuroTech CLWT ... ... ... 5.65 2.10 19 2.20 -33.5tEuronet EEFT ... ... 17 101.07 74.65 2821 72.26 -14.3 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.14 +25.7 Ever-Glory EVK ... ... 9 3.90 1.96 9 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.45 143 35.34 +18.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 59 7.41 -1.2 EvineLive EVLV ... ... ... 1.62 .89 190 .99 -29.3 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.72 +244.6 Evogene EVGN ... ... ...dd 5.75 2.66 32 2.94 -4.2 EvokePhm EVOK ... ... ...dd 4.09 1.85 32 2.14 -5.3 Evolus n EOLS ... ... ... 12.97 8.05 106 9.10 -20.9tEvolvgSys EVOL .44 10.4 11 5.85 4.00 59 4.25 -9.6 ExOne XONE ... ... ...dd 14.43 6.72 107 6.98 -16.9 ExactSci h EXAS ... ... ...dd 63.60 22.18 2222 40.40 -23.1 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 310 41.32 ExelaTch n XELA ... ... ... 10.03 4.37 196 5.63 +9.3 Exelixis EXEL ... ... 43 32.50 18.03 2862 21.28 -30.0 ExlSvcHld EXLS ... ... 40 64.34 45.05 144 56.16 -6.9 Expedia EXPE 1.20 1.1 42 161.00 98.52 1931 106.97 -10.7 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1639 64.03 -1.0 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 88 79.15 +11.3 ExpScripts ESRX ... ... 9 85.07 55.80 2920 69.01 -7.5tExtrOilGs n XOG ... ... ... 19.03 10.78 1932 10.80 -24.5 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1924 10.33 -17.5 EyePtPh EYPT ... ... ...dd 2.45 .93 217 1.14 +5.6 EyegatePh EYEG ... ... ... 2.53 .33 153 .37 -65.9 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 1 9.20 -7.3 Ezcorp EZPW ... ... 19 14.30 7.55 335 12.90 +5.7F -:F5 Netwks FFIV ... ... 20 153.91 114.63 697 142.34 +8.5 FAT Br n FAT .12p ... ... 13.99 6.22 4 6.26 -29.8 FC GlbRlty FCRE ... ... ... 1.55 .70 10 .72 -20.9 FFBW n FFBW ... ... ... 12.50 10.30 0 11.10 +.7 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 1568 50.54 +8.4 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.13 -1.0 FNCB Bc n FNCB ... ... ... 9.95 8.89 9 9.24 -.1 FRP Hldgs FRPH ... ... 19 59.95 36.83 54 55.85 +26.2 FS Bncp FSBW .56f 1.0 13 59.81 36.05 11 54.04 -1.0 FSB Bcp n FSBC ... ... ... 18.23 14.21 3 17.05 +.3tFTD Cos FTD ... ... ...dd 20.73 3.51 557 3.82 -46.9 Facebook FB ... ... 29 195.32 138.81 42517 156.11 -11.5 FDaves DAVE ... ... ...dd 9.65 3.38 28 7.15 +9.2 Fanhua FANH .52e 2.0 44 33.81 7.31 166 26.19 +21.1 FarmerBrs FARM ... ... ...dd 37.35 28.75 60 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 8 39.57 -3.0 FarmCB FFKT .50 1.2 17 44.30 32.60 20 40.35 +4.8 FarmersNB FMNB .28f 2.0 17 15.95 12.65 26 14.00 -5.1 FaroTech FARO ... ... ...dd 63.90 31.90 85 58.30 +24.0 Fastenal FAST 1.48f 2.7 28 58.74 39.79 2201 54.29 -.7 FateThera FATE ... ... ...dd 14.45 2.52 407 9.62 +57.4 Fauquier FBSS .48 2.3 41 22.25 17.24 2 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.78 +.7 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.25 FedNatHld FNHC .32 2.0 21 17.60 9.78 39 16.15 -2.5 FenncPhr n FENC ... ... ... 13.95 7.55 81 12.59 +25.6 Ferrogl n GSM .16 1.6 ... 17.61 8.54 585 10.29 -36.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 173 .57 -11.7 FibroGen FGEN ... ... ...dd 63.00 22.75 452 45.30 -4.4 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.25 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 49 272.41 +.5 FidelSo LION .48 2.1 17 24.96 20.08 90 22.75 +4.4 FidusInvst FDUS 1.56a 12.2 7q 18.21 12.63 57 12.81 -15.6 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 11 25.51 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 196 18.30 -3.7 FifthThird FITB .64 2.0 12 34.57 23.20 3833 31.56 +4.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 18 29.10 +2.1 51job JOBS ... ... ...cc 89.31 36.26 228 87.33 +43.5 FinTcII n FNTE ... ... ... 11.76 9.70 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.55 +.5 FinclEngin FNGN .32f 1.0 40 45.00 24.45 579 32.30 +6.6 FnclInst FISI .96f 3.2 15 35.35 25.65 36 30.15 -3.1tFinisar FNSR ... ... 12 28.99 14.68 5530 14.67 -27.9 FinLine FINL .46f 3.4 30 16.38 6.90 1784 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 867 3.23 +49.5 FireEye FEYE ... ... ...dd 18.84 11.82 2222 16.97 +19.5 FstBcpME FNLC .96 3.5 16 32.33 25.00 15 27.43 +.7 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 60 35.59 +.8 FstBcMiss FBMS .20f .6 20 35.10 26.05 21 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 16 14.28 +3.1 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 217 30.00 +.2 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 6 25.00 +13.0 FrstCap FCAP .92f 2.3 20 43.02 29.81 1 40.26 +9.6 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 49 412.11 +2.3 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 33 29.87 +4.0 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 47 22.55 -.2 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 17 25.50 -2.5 1stCnstBn FCCY .24 1.1 18 22.53 16.15 23 21.45 +17.2 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 31 58.46 +12.5 FFnclOH FFBC .76f 2.6 19 29.65 22.80 1019 29.05 +10.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 296 46.45 +3.1 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 28 42.55 -6.2 FstFnNwst FFNW .28 1.8 18 17.91 13.13 28 15.75 +1.5 FstFound s FFWM ... ... 23 19.84 15.06 87 18.42 -.6 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 15 26.43 +5.7 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 199 27.80 -4.7 FIntntBcp INBK .24 .7 15 42.40 25.48 13 36.00 -5.6 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 1 25.85 -2.5 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 196 39.75 -.7 FstMerch FRME .72 1.7 20 45.42 37.03 153 41.90 -.4 FstMidIll FMBH .68f 1.9 17 42.03 31.05 15 36.04 -6.5 FMidBc FMBI .44f 1.8 21 26.55 20.50 449 24.61 +2.5 FstNwBc n FNWB ... ... 55 18.35 15.00 17 16.04 -1.6 FstSavFin FSFG .60f .9 17 80.01 48.16 5 67.63 +18.6 FstSolar FSLR ... ... 73 76.61 25.56 1267 69.76 +3.3 1stSource SRCE .88f 1.7 20 54.65 43.58 53 50.98 +3.1 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 410 74.88 +4.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 11 29.19 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 11 35.69 -.1 FT Europe FEP .79e 2.0 ...q 42.49 31.65 98 39.36 +.8 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 18 22.05 +8.0 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 1 16.33 +5.2 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.63 +3.2 FT Japan FJP .77e 1.3 ...q 63.38 49.50 22 58.40 -2.5 FT SKorea FKO .24e .8 ...q 32.08 23.79 8 29.88 +1.2 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 131 62.42 +.1 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 340 29.18 +4.6 FT Germny FGM .41e .8 ...q 55.51 38.99 4 49.41 -3.5 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 0 24.89 -6.2 FT UK FKU .94e 2.4 ...q 42.89 34.40 2 39.46 -1.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 3 51.39 -2.6 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 41.26 -2.8 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.88 +8.4 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 63 44.54 +2.8 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 43.14 -2.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 4 44.62 +1.6 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 9 30.50 +1.0 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.25 -3.6 FtTrMun n MCEF ... ... ... 19.39 17.66 17.82 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 160 49.58 -2.3 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 2 48.51 -4.9 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 254 17.85 -6.1 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 54 35.19 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 352 51.37 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 15 18.32 -1.7 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 55 21.92 -6.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 21 48.83 -4.5 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 21.75 -5.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 1080 59.99 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 65 29.46 -1.4 FT SSICv FCVT ... ... ...q 32.38 26.43 65 28.87 +.8 FT DWF5 FV .18e .6 ...q 31.03 23.50 745 28.25 +2.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 10 25.66 -6.4 FT US Eq RNDV ... ... ... 23.04 19.30 2 20.70 -4.6 FT SmCap RNSC ... ... ... 22.89 19.03 1 20.62 -4.2 FT MdCap RNMC ... ... ... 22.75 19.19 3 20.85 -4.0 FT LgCap RNLC ... ... ... 23.11 19.67 8 21.20 -2.7 FT DevInt RNDM ... ... ... 55.12 48.94 1 51.04 -2.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 24.24 -6.5 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 0 24.10 -5.5 FTNsSem ef FTXL ... ... ... 36.21 23.87 27 31.73 +4.8 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.37 -5.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 20.47 -4.3 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 19.69 -6.8tFTNaFood ef FTXG ... ... ... 21.28 19.39 0 19.37 -6.8 FTNsBk ef FTXO ... ... ... 32.44 24.57 138 29.31 -.2 FTDorW n FVC ... ... ... 28.96 21.88 40 26.35 +2.6 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 188 21.91 -1.5 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 7 42.93 +1.8 FT MunHI n EMHI ... ... ... 53.47 49.45 12 50.11 -.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 4 59.78 -1.3 FT RivDev RFDI .70e ... ... 68.99 55.70 29 63.44 -1.0 FT RvfrDyE RFEM ... ... ... 79.04 58.41 15 73.70 +4.6 FT RivEur RFEU .82e ... ... 70.58 56.08 6 64.53 -1.3 FT CA Mun FCAL ... ... ... 53.00 48.91 1 50.29 -2.5 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 113 50.17 -1.6 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 5 47.05 -3.2 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 21 19.26 -5.1 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 0 32.45 -1.9 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.17 -2.1 FTCloudC SKYY .13e .3 ...q 52.10 37.97 219 47.52 +3.6 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 7 41.00 -2.9 FT GblAg rs FTAG ... ... ...q 29.98 24.24 0 26.24 -6.8 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 3 12.32 -.5 FT Cybersc CIBR ... ... ...q 26.13 20.59 184 24.90 +7.7 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 2 36.91 +4.3 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 269 48.12 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 128 47.64 -1.9 FT GlbCmd FTGC ... ... ...q 21.28 18.97 226 20.74 +.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 72 52.54 -1.8 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 101 57.91 -.1 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 60 52.93 +1.0 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 3 51.63 -1.1 FstUSBcsh FUSB .08 .7 34 14.38 10.38 5 11.37 -11.2 FstUtdCp FUNC .36f 1.8 21 20.25 13.80 6 19.55 +12.4 First LI s FLIC .60 2.2 11 33.50 25.60 82 27.15 -4.7 FsthdTech SVVC ... ... ...q 12.74 7.29 26 10.59 +18.2 FstSvc n FSV .54f .7 39 74.49 57.17 23 72.61 +3.8 Fiserv s FISV ... ... 34 74.46 57.48 1921 70.97 +8.2 FiveBelow FIVE ... ... ...cc 73.86 41.97 1057 71.90 +8.4 FivePrime FPRX ... ... ...dd 48.87 15.66 578 18.17 -17.1 FiveStar FVE ... ... ...dd 2.15 1.23 28 1.35 -10.0 Five9 FIVN ... ... ...dd 32.47 16.30 296 28.61 +15.0 Flex Ltd FLEX ... ... 19 19.71 14.70 5855 16.41 -8.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 45 5.14 +47.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 93.22 -1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 1 61.46 -3.4 FlxRAstAlo ASET ... ... ... 29.37 26.40 16 27.30 -5.0 FlxUSQLgC QLC ... ... ...q 35.78 28.79 10 32.93 -1.2 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 3 51.96 -5.1 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 4 49.27 -3.2 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 6 23.34 -1.0 FlexSh n FPAY ... ... ... 6.56 2.63 16 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 2573 24.55 -2.0 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.16 -16.3 Fluidigm FLDM ... ... ...dd 8.38 2.52 137 5.64 -4.2 FlushFn FFIC .80f 3.0 19 31.69 24.27 63 27.07 -1.6 Foamix FOMX ... ... ... 7.45 4.03 101 4.98 -17.1 FogoChao n FOGO ... ... 16 17.05 10.30 107 15.78 +36.0 Fonar FONR ... ... 10 33.90 17.20 26 28.10 +15.4 ForeScTc n FSCT ... ... ... 37.79 21.56 356 31.12 -2.4tForshtAut n FRSX ... ... ... 11.70 3.31 27 3.06 -24.1 FormFac FORM ... ... 23 18.65 10.45 777 13.60 -13.1tFormulaSy FORTY .34e 1.0 ... 45.65 34.50 2 34.50 -14.9 ForrestR FORR .80f 1.9 41 47.75 36.95 47 42.25 -4.4 Forterra n FRTA ... ... 47 20.47 3.02 383 7.98 -28.1 Fortinet FTNT ... ... ...cc 55.34 35.44 1500 53.43 +22.3 FortressBio FBIO ... ... ...dd 5.54 3.13 116 4.86 +21.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.82 +.3 ForwrdA FWRD .60 1.1 25 64.80 46.35 210 53.29 -7.2 Forward h FORD ... ... 23 4.45 1.02 94 1.36 +10.6 ForwdPh FWP 23.12e ... ... 9.70 2.02 39 2.29 -37.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1371 12.64 +62.7 Foster FSTR .16 .7 ...dd 30.30 12.15 32 23.75 -12.5 FndtnMed FMI ... ... ...dd 87.10 29.90 789 69.95 +2.6 FoxFactory FOXF ... ... 31 46.80 26.40 217 34.50 -11.2 Francesca FRAN ... ... 11 16.18 4.51 890 4.70 -35.7 FrankElec FELE .43 1.1 24 47.20 36.00 169 40.40 -12.0 FredsInc FRED .24 8.1 ...dd 16.27 2.36 448 2.97 -26.7 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.17 99 13.43 -21.4 FreqElec FEIM ... ... ...dd 11.05 7.53 4 8.68 -7.3 Freshpet FRPT ... ... ...dd 20.85 10.55 368 15.95 -15.8 Fronteo FTEO ... ... ... 15.41 9.06 15.41 +23.2 FrontC pf FTRPR 11.13 98.0 ... 29.69 7.68 122 11.35 +30.3 Frontr rs FTR 2.40 33.1 ... 32.85 6.08 2013 7.25 +7.2 FuelTech FTEK ... ... ...dd 1.83 .71 55 1.32 +17.9 FuelCell rs FCEL ... ... ...dd 2.49 .80 332 1.70 FulgentG n FLGT ... ... ... 11.10 2.73 5 3.57 -18.5 FulingGbl n FORK ... ... ... 6.00 2.65 5 4.05 +2.5 FullHseR FLL ... ... ...dd 4.10 2.10 47 3.08 -20.8 FultonFncl FULT .48f 2.7 17 19.90 16.45 1116 17.50 -2.2 Funko n FNKO ... ... 43 9.90 5.81 111 8.25 +24.1 FusionTel FSNN ... ... ...dd 4.42 1.11 899 3.40 -9.3 FutFintch lf FTFT ... ... ... 8.00 1.30 85 1.69 -59.5 FuweiF rs FFHL ... ... ...dd 4.93 2.35 9 3.24 +10.2G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.04 -2.1 G1Thera n GTHX ... ... ... 42.78 12.04 249 37.57 +89.4 GCI Lb A n GLIBA ... ... ... 55.47 50.38 242 51.64 -5.6sGCI Lb pfA GLIBP ... ... ... 23.60 18.40 72 23.70 +4.2 GDS Hld n GDS .46p ... ... 31.77 6.90 329 25.95 +15.2 GSI Tech GSIT ... ... ...dd 8.94 6.05 44 7.31 -8.2 GSV Cap GSVC ... ... 7 9.39 3.83 822 7.37 +35.2 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 785 37.08 +.5 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 86 17.80 +40.0 GW Pharm GWPH ... ... ...dd 143.37 92.65 410 111.57 -15.5 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 5 8.50 +2.2 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 10.00 103 15.25 +23.0 Galapag n GLPG ... ... ... 121.09 72.90 227 97.80 +4.3 GalectinTh GALT ... ... ... 6.74 1.28 397 4.11 +23.1 GalmedPh GLMD ... ... 6 12.22 3.61 103 5.80 -36.6 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 32.51 913 33.29 -10.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.75 -13.3 Garmin GRMN 2.04 3.5 16 65.96 48.50 699 58.80 -1.3 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 16 8.14 +.4 Gemphire n GEMP ... ... ... 21.59 5.87 63 6.63 -16.6 Gencor s GENC ... ... 41 18.45 14.88 10 15.80 -4.5 GenFin GFN ... ... ...dd 7.50 4.50 475 7.35 +8.1 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 0 101.92 +1.5 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 35 1.09 -6.0 GeniusBr n GNUS ... ... ... 5.01 2.01 42 2.80 +2.9 GenMark GNMK ... ... ...dd 13.67 3.63 238 5.02 +20.4 GenoceaB GNCA ... ... ...dd 7.29 .79 518 1.01 -12.9 Genomic GHDX ... ... ...dd 37.50 26.54 154 31.30 -8.5tGenprex n GNPX ... ... ... 5.50 4.38 43 4.10 -12.8 Gentex GNTX .44f 1.9 19 24.07 16.59 3141 23.31 +11.3 Gentherm THRM ... ... 28 40.80 29.50 169 34.35 +8.2 GeospcT hs GEOS ... ... ...dd 18.71 9.18 142 9.80 -24.4 GerABcp s GABC .60f 1.8 20 39.02 29.75 34 33.42 -5.4 GeronCp GERN ... ... ...dd 6.68 1.74 8167 4.09 +127.2 Gevo rs GEVO ... ... ...dd 1.23 .38 498 .43 -27.1 Gibraltar ROCK ... ... 17 41.40 25.61 181 33.85 +2.6 GigaMda rs GIGM ... ... ...dd 4.37 2.36 16 2.57 -15.5 GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.54 +10.4 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5983 73.75 +2.9 GlacierBc GBCI .92f 2.4 22 41.24 31.38 377 37.94 -3.7 GladstnCap GLAD .84 9.6 10 10.12 7.80 84 8.72 -5.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 9 24.88 -3.8 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 140 17.36 -17.6 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.30 -.5 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 5 26.16 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 24.93 -3.7 GladstInv GAIN .78f 7.7 15 11.50 8.90 118 10.16 -9.0 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 4 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.38 -.3 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.25 -1.4 GladstLnd LAND .53f 4.3 91 14.29 10.77 286 12.26 -8.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 6 25.63 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 11.95 +8.1 GblBldT n GBT ... ... ...dd 68.05 24.03 989 43.35 +10.2tGblEagEnt ENT ... ... ...dd 3.84 1.21 1688 1.09 -52.4 GlbIndem GBLI ... ... 20 49.91 32.22 6 36.78 -12.5 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 3 25.80 -.2 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 2 25.65 -.9 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 11 4.19 -9.1 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 10 9.03 -3.3 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 10 14.36 -7.6 GblXSocM SOCL ... ... ...q 39.03 24.46 46 33.44 +1.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 17 29.80 -3.5 GblX SupDv EFAS ... ... ... 19.06 16.36 2 17.47 -3.5 GblXYldco YLCO .51 4.4 ...q 12.89 11.30 0 11.65 -7.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 874 23.74 +.2 GlbXCon ef KRMA ... ... ... 20.83 16.62 6 19.21 -1.1 GblXMilTh MILN ... ... ... 21.10 16.36 5 19.53 +1.4 GbX Longv LNGR ... ... ... 21.38 16.90 4 19.20 -1.3 GlX Intrn n SNSR ... ... ... 21.41 17.21 34 19.67 -.9 GbX HlthW BFIT ... ... ... 17.70 15.43 2 17.48 +4.9 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 11 14.54 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.06 87 22.80 +3.9 GlXCatholc CATH ... ... ... 35.58 28.40 25 32.17 -2.3 GlobusM rs GLBS ... ... ... 4.96 .71 240 .77 -32.8 GluMobile GLUU ... ... ...dd 4.95 2.21 1952 3.68 +1.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 900 15.89 -5.4tGogo GOGO ... ... ...dd 14.76 8.07 655 8.38 -25.7 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 749 27.79 -6.8 GolLNGPt GMLP 2.31 13.4 ... 23.49 16.78 252 17.23 -24.4 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 10 25.23 -3.0 GoldBull n DNJR ... ... ... 4.90 4.40 35 4.85 +2.3 GoldenEnt GDEN ... ... 21 34.75 12.90 285 23.40 -28.3 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 176 7.69 -5.6 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 131 17.90 -1.6 GoodTimes GTIM ... ... ...dd 3.78 2.25 21 3.15 +18.9 Goodyear GT .56 2.1 9 36.74 25.88 2580 26.78 -17.1 GoPro GPRO ... ... ...dd 11.89 4.45 3290 4.54 -40.0 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.35 +3.5 GorsHl A n GSHT ... ... ... 11.24 9.30 10.04 +1.0 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 28 10.69 +3.2 GovPrpIT GOV 1.72 12.7 22 22.99 12.80 715 13.59 -26.7 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.15 -2.7 GrCanyEd LOPE ... ... 25 109.82 68.77 310 104.43 +16.6 Gravity rs GRVY ... ... 43 108.97 13.18 13 82.50 -12.7 GrElCp hn GECC 1.00 10.7 ... 11.55 8.76 7 9.38 -4.7 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 25.20 -1.0 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 3 24.32 -.6 GrElm hn GEC ... ... ... 4.40 3.10 31 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 85 4.45 -17.6 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 22 50.15 -2.9 GreenBncp GNBC ... ... 18 24.40 15.90 168 22.35 +10.1 GreenBrick GRBK ... ... 16 12.20 8.20 16 10.35 -8.4 GreenPlns GPRE .48 3.0 23 26.05 15.60 472 16.15 -4.2 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 34 17.80 -4.8 GrCB NY s GCBC .39 1.1 27 38.00 22.16 5 36.10 +10.7 Greenlight GLRE ... ... ...dd 23.15 15.10 218 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 393 8.08 -11.7 Griffin GRIF .40f 1.1 30 37.70 27.71 1 37.53 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.77 352 20.58 -10.2 Groupon GRPN ... ... ... 5.99 2.90 4877 4.26 -16.5 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 24 39.18 -5.5 GrpoFin GGAL .12e .2 ... 73.45 36.09 139 66.43 +.9 GuarntyBc GBNK .66 2.3 20 30.42 23.50 94 28.40 +2.7 GuarBcs n GNTY .56 1.6 22 37.36 28.00 17 34.71 +13.2 GuarFBc GFED .48 2.1 16 23.71 15.89 1 23.10 +3.4 GulfIsland GIFI .04 .6 ...dd 13.95 6.90 237 7.25 -46.0 GulfRes GURE ... ... 2 2.05 1.35 28 1.42 -3.7 GulfportE GPOR ... ... 4 17.82 8.11 3950 9.63 -24.5 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.50 +2.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 229 37.73 -7.2 HD Supply HDS ... ... 15 42.25 28.97 2670 38.26 -4.4 HMN Fn HMNF ... ... 17 19.50 16.60 2 18.55 -2.9 HMS Hldgs HMSY ... ... 36 20.90 11.01 374 16.49 -2.7 HTG Mol h HTGM ... ... ...dd 8.15 1.59 777 3.40 +67.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.65 -3.7 HabitRest HABT ... ... 39 19.75 8.10 191 8.95 -6.3 HackettGp HCKT .30f 1.9 19 20.36 13.24 147 16.14 +2.7 Hailiang n HLG ... ... ... 77.18 7.02 103 73.36 +62.3tHainCels lf HAIN ... ... ... 45.61 30.77 1881 31.01 -26.8 HalladorE HNRG .16 2.3 6 8.42 4.79 57 6.92 +13.6 HallmkFn HALL ... ... ...dd 11.83 8.62 38 8.96 -14.1 Halozyme HALO ... ... 50 21.48 11.41 864 19.11 -5.7 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.27 -7.3 HamilLa n HLNE .70 1.9 ... 40.43 17.32 148 36.91 +4.3 HancHld HBHC .96 1.9 21 56.40 41.05 777 51.60 +4.2 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 5 25.35 -2.8 HanmiFin HAFC .96f 3.1 17 33.10 25.45 109 30.55 +.7 Hanwha rs HQCL ... ... ... 9.50 6.09 17 7.35 +4.7 HarbrOne n HONE ... ... ... 22.29 15.92 37 17.74 -7.4 Hardinge HDNG .08 .4 37 19.47 9.97 92 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 348 3.85 -8.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.20 2.25 266 5.15 +56.1 HarvCapCr HCAP 1.14a 11.1 7 14.12 10.03 23 10.30 -6.0sHarvCr22 n HCAPZ 1.53 5.9 ... 26.95 24.89 5 25.85 +1.6 Hasbro HAS 2.28 2.7 27 116.20 83.40 1058 84.25 -7.3 HawHold HA .48 1.2 7 59.45 32.40 1204 38.75 -2.8 HawaiiTel HCOM ... ... ...dd 31.91 22.50 8 26.34 -14.6 Hawkins HWKN .88 2.7 17 53.50 31.90 44 32.75 -7.0 HawthornB HWBK .28 1.4 16 21.59 16.64 1 20.30 -2.2 HaymkAc n HYAC ... ... ... 9.85 9.50 2 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 232 10.00 +1.0 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 145 37.82 +18.0 HlthCSvc HCSG .77f 1.8 36 56.20 41.05 1015 42.78 -18.9 HlthInsInn HIIQ ... ... 19 37.38 12.65 182 29.30 +17.4 HealthEqty HQY ... ... 95 68.75 40.21 606 62.41 +33.8 HlthStrm HSTM 1.00e ... 78 31.53 21.15 73 24.23 +4.6 HrtlndEx HTLD .08 .4 19 25.22 17.76 577 18.41 -21.1 HeartFn HTLF .52a 1.0 18 56.40 42.10 145 52.90 -1.4 HeatBio rs HTBX ... ... ... 9.00 1.16 194 1.27 -66.8 HebronTc n HEBT ... ... ... 4.26 1.45 34 1.78 -32.3 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 100 31.30 +27.5 HelenTroy HELE ... ... 14 102.88 81.10 182 84.75 -12.0 HeliMAn h HMNY ... ... ... 38.86 2.20 6001 2.57 -59.3 HemisMda HMTV ... ... ... 13.20 10.50 25 11.00 -4.8 HennesAd s HNNA .40f 2.1 10 20.00 13.88 12 18.92 +14.4 HSchein s HSIC ... ... 26 93.50 62.56 908 66.84 -4.4 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 89 16.34 +6.7 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 164 30.40 -1.3 HeritCryst HCCI ... ... 25 25.20 13.25 52 23.10 +6.2 HernTher h HRTX ... ... ...dd 32.70 12.70 1337 27.25 +50.6 HerzdCrb CUBA .12e ... ...q 7.54 6.73 17 7.05 -1.4 HeskaCorp HSKA ... ... 39 115.00 56.59 57 75.81 -5.5 Hexindai n HX ... ... ... 17.00 10.20 35 11.52 +4.3 Hibbett HIBB ... ... 15 29.55 9.40 547 24.75 +21.3 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 226 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 50 3.50 -5.4 HghwyH HIHO .32e 6.4 ... 5.65 3.10 4 5.00 +19.0 HimaxTch HIMX .24e 3.8 37 13.95 5.97 1811 6.33 -39.3 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 206.32 -.3 Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.67 +30.2 Holl ysys HOLI .12e .5 21 28.35 15.08 241 23.98 +7.7 Hologic HOLX ... ... 14 46.80 35.33 4368 36.78 -14.0 HomeBLA HBCP .60f 1.4 19 47.20 32.52 13 42.69 -1.2 HomeBcs s HOMB .44 1.9 20 27.44 20.82 625 22.87 -1.6 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.03 +6.8 HomeStreet HMST ... ... 21 32.60 24.00 265 28.35 -2.1 HometBk n HMTA ... ... ... 11.95 9.51 1 11.93 +6.8 HomeTrBc HTBI ... ... 27 28.00 21.40 31 26.55 +3.1tHomolMd n FIXX ... ... ... 24.40 16.57 286 16.49 -11.6 HookerFu HOFT .56 1.5 15 52.75 30.50 53 36.85 -13.2 HopeBcp HOPE .52 2.9 15 19.92 15.10 871 17.98 -1.5 HopFedBc HFBC .20 1.4 20 16.29 13.51 2 14.63 +3.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 95 29.80 +7.2 HorizPhm HZNP ... ... ...dd 16.02 9.45 1899 13.96 -4.4 HorizTFn HRZN 1.20 11.3 10q 11.88 9.66 76 10.59 -5.6 Hor OEXcc QYLD 2.26e 9.7 ...q 25.50 22.67 95 23.38 -4.7 HorzDAX DAX .60m 2.0 ... 34.00 26.60 2 29.98 -5.1 Hortonwks HDP ... ... ...dd 22.00 9.72 695 19.78 -1.6 HospPT HPT 2.08 8.3 10 32.68 23.83 713 25.00 -16.2 HostessBr n TWNK ... ... 30 17.18 11.00 635 14.30 -3.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 13.95 6.25 885 6.70 -28.0 HoustWC HWCC .12m 1.6 ... 7.80 4.70 26 7.35 +2.1 HovnEn pf A HOVNP ... ... ... 8.47 5.50 12 7.00 -6.7 HowardBcp HBMD ... ... 30 24.20 16.70 17 18.70 -15.0 HubGroup HUBG ... ... 26 52.25 33.18 376 41.15 -14.1 HudsonGbl HSON .20 10.4 ...dd 2.44 1.05 26 1.92 -14.7 HudsonTc HDSN ... ... 18 10.40 4.40 198 4.70 -22.6 HuntJB JBHT .96 .8 31 126.49 83.35 1370 117.17 +1.9 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 0 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 10743 14.83 +1.9 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 108 26.53 -5.7 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 0 25.79 -.9 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 6 23.85 -4.8 Hurco HURC .44f 1.0 18 50.33 27.15 22 44.90 +6.7 HuronCon HURN ... ... ...dd 46.85 29.53 71 38.35 -5.2 HutChMd n HCM ... ... ... 42.25 18.00 77 29.99 -23.9tHuttigBld HBP ... ... ...dd 9.24 4.89 70 4.93 -25.9 Hydrognc HYGS ... ... ...dd 12.00 6.45 30 7.65 -31.1I -: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 0 .37 +24.7 IAC Inter IAC 1.36 .9 57 166.64 73.62 709 151.18 +23.6 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 18 3.13 -9.0 ICC Hld n ICCH ... ... ... 18.00 14.54 15.74 -3.3 ICF Intl ICFI .14p ... 19 62.00 40.20 218 60.90 +16.0 ICU Med ICUI ... ... ...cc 265.28 144.25 127 246.45 +14.1 IClickInt n ICLK ... ... ... 11.40 5.05 171 7.50 -17.1 ID Syst IDSY ... ... ...dd 8.05 5.50 7 6.27 -9.7 IdexxLab s IDXX ... ... 61 207.14 146.09 605 188.71 +20.7 IES Hldgs IESC ... ... 26 20.32 14.05 20 15.65 -9.3 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 7 7.89 -39.2 IHS Mark INFO ... ... 28 50.00 41.43 2723 47.83 +5.9 II-VI IIVI ... ... 26 53.08 27.25 656 40.55 -13.6 ILG Inc ILG .70f 2.3 35 34.92 20.25 1070 30.55 +7.3 INTLFCStn INTL ... ... 17 46.96 33.11 103 43.09 +1.3 IPG Photon IPGP ... ... 36 264.11 116.82 416 231.75 +8.2 iPass IPAS ... ... ...dd 1.51 .28 248 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 10 11.03 -27.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 9 24.91 -1.5 IQIYI n IQ ... ... ... 18.52 15.44 7991 16.00 +2.9 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.48 17 44.11 -21.9 IRhythm n IRTC ... ... ...dd 68.07 32.10 76 61.73 +10.1 iRobot IRBT ... ... 31 109.78 55.77 567 65.49 -14.6 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 9 74.36 +.8 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.80 208 41.91 -3.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 145 51.51 +3.2 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.85 25 49.06 +3.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 19 86.38 +2.6 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 808 94.57 -4.0 iShGTimb WOOD .94e 1.2 ...q 79.16 57.07 34 78.25 +10.0 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1110 22.92 -1.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 366 77.03 +1.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 3 32.01 -2.7 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 1245 9.60 +3.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 374 49.36 -1.2 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 4289 71.01 -1.5 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1320 64.78 +.4 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2351 112.31 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 13 48.40 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 4230 102.79 -2.6 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 3419 83.45 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 1 40.54 -1.6 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 49 29.56 -1.5 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 3 57.76 -.2 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 557 176.45 +3.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 85 35.58 -4.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 2645 102.90 -3.6 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 447 104.30 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 51 108.56 -3.1 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 278 106.84 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 371 103.68 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 496 120.31 -1.5 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 326 52.68 -4.9 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 445 53.95 +.3 iShShtTrB SHV .03e ... ...q 110.41 110.18 3092 110.25 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 4655 37.14 -2.4 iShCrShUS s ISTB ... ... ... 50.47 49.12 587 49.29 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 304 172.35 +1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 54

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 784 4.40 +86.4 Iberiabnk IBKC 1.52f 1.9 20 87.55 68.55 426 78.10 +.8 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 10 27.28 -3.8 Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 1 27.34 -2.7 Icahn Ent IEP 7.00f 11.9 24 62.79 47.06 106 58.72 +10.8 IchorHld n ICHR ... ... 12 35.51 16.82 863 23.64 -3.9 Icon PLC ICLR ... ... 30 124.65 76.46 497 113.01 +.8tIconixBrnd ICON ... ... 1 8.30 1.01 823 1.03 -20.2 IdealPower IPWR ... ... ...dd 3.29 1.06 74 1.20 -15.5 Identive lf INVE ... ... ...dd 7.58 2.55 37 3.55 +6.3 IderaPhm IDRA ... ... ...dd 2.87 1.32 1217 1.71 -19.0 iKangHlth KANG ... ... 17 20.13 11.70 1209 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 6 8.65 +15.0 Illumina ILMN ... ... 46 256.64 167.16 740 229.94 +5.2 ImageSens ISNS ... ... ...dd 4.80 2.50 5 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 250 11.51 +63.0 ImmuCell ICCC ... ... 76 9.25 5.24 1 6.85 -22.1 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 274 3.20 -17.9tImmuneP rs IMNP ... ... ... 5.02 .32 272 .33 -41.6 ImunoGn IMGN ... ... ...dd 13.41 2.84 2315 10.40 +62.2 Imunmd IMMU ... ... ...dd 18.93 5.00 1553 14.59 -9.7 Immuron n IMRN ... ... ... 16.70 4.47 2 11.33 +114.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 22 1.80 +14.6 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 952 18.95 +13.8 Imperva IMPV ... ... ...cc 52.40 37.17 232 43.10 +8.6 Impinj n PI ... ... ... 60.85 9.95 307 12.88 -42.8 ImprimisP IMMY ... ... ...dd 4.65 1.35 43 1.73 +1.8tIncyte INCY ... ... ...dd 144.32 79.39 1073 81.89 -13.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 103 71.45 +2.3 IndBkMI IBCP .60 2.7 20 24.50 18.50 150 22.60 +1.1 IndepBkTX IBTX .48f .7 22 75.95 51.71 103 70.50 +4.3 IndusAcq n INDU ... ... ... 9.85 9.65 12 9.80 +.5 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 0 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 4 2.42 +47.6 IndLogis n ILPT ... ... ... 24.00 17.21 161 20.32 -13.0 Innera INFN ... ... ...dd 12.38 6.10 1151 10.83 +71.1 InnityPh INFI ... ... ...dd 3.75 .93 601 1.96 -3.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 96 119.40 +12.6 InaRx n IFRX ... ... ... 34.86 14.47 56 28.62 +36.6 InfoSvcs III .20f 4.7 5 4.63 2.99 117 4.23 +1.4 InfoSonc rs IFON ... ... ... 26.00 6.00 29 6.30 -12.3 InfrEnAlt IEA ... ... ... 10.42 8.25 20 8.88 -10.5 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 14 47.95 20.75 83 33.05 -4.5 InnerWkgs INWK ... ... 26 12.03 8.19 259 9.07 -9.6 Innodata INOD ... ... ...dd 2.25 .88 6 1.12 -17.6 Innophos IPHS 1.92 4.8 35 53.99 38.66 107 39.68 -15.1 Innospec IOSP .78f 1.1 27 74.30 54.10 75 67.95 -3.8sInnovBio rs INNT ... ... ... 32.99 3.43 1150 46.00 +654.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 15 3.49 +18.7 Innoviva INVA 1.00 6.0 18 17.21 11.02 912 16.73 +17.9 Inogen INGN ... ... ...cc 134.97 74.06 153 127.48 +7.1 Inovalon n INOV .12p ... ... 17.80 10.10 532 10.30 -31.3 InovioPhm INO ... ... ...dd 9.86 3.76 1127 4.62 +11.9 Inpixon rs INPX ... ... ... 138.30 .71 1200 .76 -88.0 InseegoCp INSG ... ... ...dd 2.43 .87 111 1.74 +8.1 InsightEnt NSIT ... ... 12 53.19 32.11 297 33.79 -11.8 Insignia s ISIG .70e ... ...dd 2.19 .90 20 1.61 +35.3 Insmed INSM ... ... ...dd 33.94 11.49 709 20.46 -34.4 InspEnt INSE ... ... ... 14.00 5.15 38 5.35 -45.4 Insteel IIIN .12a .4 21 36.94 23.20 89 27.60 -2.5 Insulet PODD ... ... ...dd 88.88 38.43 467 85.08 +23.3 InsysTher s INSY ... ... ...dd 15.02 4.10 398 6.40 -33.5 IntecPhm n NTEC ... ... ... 9.80 4.80 36 6.20 +20.4 IntegLfSc s IART ... ... 67 58.17 40.51 416 54.86 +14.6 IntgDv IDTI ... ... 42 34.13 22.70 854 30.31 +2.0 IntegMed n IMTE ... ... ... 10.00 3.19 3.22 -42.8 Intel INTC 1.20 2.4 19 53.78 33.23 39413 49.75 +7.8 Intellia n NTLA ... ... ...dd 35.99 11.15 719 20.96 +9.1 Intelliph IPCI ... ... 4 2.92 .51 68 .53 -33.8 IntParfum IPAR .84 1.8 35 49.30 34.05 130 47.25 +8.7 InteractB IBKR .40 .6 45 74.11 33.01 909 67.66 +14.3 InterceptP ICPT ... ... ...dd 135.59 51.05 1024 62.83 +7.5 InterDig IDCC 1.40 1.9 10 93.00 67.55 299 73.05 -4.1 Interface TILE .26 1.0 27 26.25 18.15 358 25.05 -.4 Intergroup INTG ... ... ...dd 28.50 21.30 1 24.06 +.9 IntlnkEl n LINK ... ... ... 9.85 4.89 29 6.45 +23.6 Intermolec IMI ... ... ...dd 1.65 .80 13 1.28 -6.6 Internap rs INAP ... ... ... 22.36 10.34 199 10.86 -30.9 IntlBcsh IBOC .66 1.7 18 42.90 32.50 245 39.00 -1.8 IntlSpdw ISCA .43f 1.0 27 47.45 32.25 1036 42.00 +5.4tIntrntGold IGLD ... ... ... 11.51 5.00 1 4.84 -42.7 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 5 9.82 +7.8 IntrpDia rs IDXG ... ... 1 4.45 .72 313 .87 -14.7 IntersENT XENT ... ... ...dd 40.00 15.90 221 37.10 +14.5 Intersectns INTX ... ... ...dd 5.75 1.46 119 1.65 -27.0 Intevac IVAC ... ... 19 14.15 6.00 97 6.68 -2.6 IntraCellu ITCI ... ... ...dd 25.82 7.85 479 19.22 +32.7 IntriCon IIN ... ... 82 24.00 6.05 64 19.70 -.5 Intuit INTU 1.56 .9 47 179.30 114.80 1400 170.47 +8.0 IntSurg s ISRG ... ... 47 452.00 251.13 621 403.47 +10.6 Investar ISTR .14f .6 23 26.55 20.25 18 25.00 +3.9 InvestBncp ISBC .36 2.7 21 14.85 12.48 2506 13.47 -3.0 InvTitl ITIC 1.60a .8 16 221.88 153.71 2 197.90 -.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 242 .49 -36.4 Invuity n IVTY ... ... ...dd 9.70 3.30 92 3.98 -35.9 IonisPhm IONS ... ... ...cc 65.51 37.26 1148 42.00 -16.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 2067 14.50 +81.3 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 10 14.30 -5.6 Iridex IRIX ... ... ...dd 12.43 5.31 9 5.70 -25.2 IridiumCm IRDM ... ... 10 13.25 9.40 652 11.20 -5.1 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1310 14.52 -3.1 iShRUT P n AMCA .26e ... ... 28.53 24.40 26.00 -5.0 iSh USD n SUSC ... ... ... 25.90 24.39 3 24.60 -3.4 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 6 24.58 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.08 704 35.86 +1.2 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 57.00 -2.3 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.93 -2.2 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.41 -2.7 iSh ESG Opt ESGD ... ... ... 72.49 59.28 24 66.80 -1.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 9 58.18 -1.7 iShCTotBd s IUSB ... ... ...q 51.49 49.51 116 49.70 -2.3 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 605 27.23 -5.1 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 22 16.55 -1.5 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 9 16.70 +3.1 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 261 36.56 +.6 iShGblGld rs RING ... ... ...q 20.84 16.88 297 17.71 -5.8 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 213 4.74 -32.0 Itron ITRI ... ... 37 79.95 59.10 226 69.95 +2.6 IturanLoc ITRN .96 3.0 17 38.00 28.50 196 32.40 -5.3 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 1.37 121 2.42 -46.5J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 74 137.44 -9.5 j2Global JCOM 1.62f 2.1 26 91.48 70.27 407 77.28 +3.0 JA Solar JASO ... ... 15 8.48 6.01 709 6.93 -7.1 JD.com JD ... ... 20 50.68 31.23 9493 38.98 -5.9tJMU Ltd JMU ... ... ... 2.80 .80 39 .80 -21.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 372 119.69 +2.3 JackInBox JACK 1.60 1.9 23 113.00 79.30 599 85.23 -13.1 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.27 +3.9 JaguarHlth JAGX ... ... ... 1.03 .11 4421 .18 +28.6 JkksPac JAKK ... ... ...dd 5.55 1.95 53 2.10 -10.6 Jamba JMBA ... ... ...dd 10.38 6.71 39 8.72 +8.2 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 140 35.59 -11.0 JanusSmC JSML ... ... ... 39.40 30.51 0 36.08 -1.8 JanSmMid JSMD ... ... ... 43.68 31.80 2 39.50 +1.7 JanLTCar n OLD ... ... ... 27.72 21.60 10 22.49 -6.1 JanObes n SLIM ... ... ... 34.47 23.76 32.15 +3.7 JanOrgan n ORG ... ... ... 36.00 25.32 4 33.02 -4.4 JanGlQua n SGQI ... ... ... 30.10 26.73 2 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 51 3.29 +38.8 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 405 147.42 +9.5 JensynAc n JSYN ... ... ... 11.10 10.06 10 10.54 +2.3 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 9275 20.15 -9.8 JetPay h JTPY ... ... ...dd 4.90 1.45 18 2.30 -9.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 19 62.47 +.6 JointCorp JYNT ... ... ...dd 7.25 3.41 73 6.68 +34.7 JounceTh n JNCE ... ... ... 29.29 11.05 421 20.58 +61.4 JunprPhm JNP ... ... 18 13.25 3.65 78 10.60 +118.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 172 18.96 +5.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.83 +1.2 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.42 +2.6 KBS Fash rs KBSF ... ... ... 15.00 1.41 71 4.85 +17.1 KCAP Fin KCAP .40 12.4 ... 4.11 2.91 260 3.23 -5.3 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 3 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 320 7.65 +30.3 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1281 107.57 +2.4 KLX KLXI ... ... 28 73.21 43.29 284 70.24 +2.9 KVHInd KVHI ... ... ...dd 12.65 7.65 30 10.30 -.5 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 101 99.86 -6.5 Kala Ph n KALA ... ... ... 26.75 11.81 210 15.74 -14.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 17 9.02 -7.5 Kamada KMDA ... ... ... 8.61 3.75 13 4.55 -4.2 KandiTech KNDI ... ... ... 9.90 3.50 135 4.80 -29.4 Karyophm KPTI ... ... ...dd 18.00 7.48 528 12.75 +32.8 KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 28 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 20 5.67 +78.3 KearnyF s KRNY .12 .9 58 15.63 12.75 905 13.30 -8.0 KellySA KELYA .30 1.0 16 30.99 20.27 257 29.71 +8.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 102 6.55 +61.7 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 958 4.01 -13.8 KewnSc KEQU .68 2.0 21 34.74 22.00 8 33.80 +16.7 KeyTrn KTCC ... ... 13 8.00 6.69 12 6.87 +.7 Kforce KFRC .48 1.8 21 29.35 16.75 166 27.35 +8.3 KimballEl KE ... ... 16 22.45 15.75 58 16.80 -7.9 KimballInt KBAL .28 1.6 17 20.97 15.40 93 17.24 -7.7 KindredBio KIN ... ... ...dd 9.80 6.50 61 8.20 -13.2 KingldJw KGJI ... ... 2 2.50 1.06 19 1.33 -34.2 Kingstone KINS .40f 2.5 16 21.70 13.21 77 15.85 -15.7 KingtoneW KONE ... ... ... 9.40 2.63 9 4.32 +.9 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 85 51.51 +14.5 Kirklands KIRK ... ... 32 13.42 8.17 111 9.84 -17.8 KitovPh n KTOV ... ... ... 3.44 1.27 74 2.18 -4.4 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 25 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 562 3.05 -4.7 KornitDig n KRNT ... ... ... 23.15 11.70 381 13.45 -16.7 Koss h KOSS ... ... ...dd 3.58 1.40 17 1.75 -43.4tKraftHnz n KHC 2.50 4.2 17 93.88 59.79 6324 60.24 -22.5 KratosDef KTOS ... ... ...dd 13.93 7.37 1242 10.21 -3.6 KrystlBio n KRYS ... ... ... 12.00 8.03 7 9.63 -8.5 Kulicke KLIC ... ... 68 28.71 18.22 544 24.57 +1.0 KuraOnc n KURA ... ... ...dd 24.03 5.90 211 17.85 +16.7L -:LCNB Corp LCNB .64 3.4 14 23.90 18.05 10 18.75 -8.3 LGI Homes LGIH ... ... 14 79.55 28.57 455 65.75 -12.4 LHC Grp LHCG ... ... 29 76.14 51.38 724 67.28 +9.8 LKQ Corp LKQ ... ... 22 43.86 27.85 2361 37.79 -7.1 LM FdgA n LMFA ... ... ... 6.65 .68 122 .71 -55.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 935 61.13 +7.0 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 30 2.20 -11.6 LSI Ind lf LYTS .20 2.5 36 10.21 4.99 54 7.87 +14.4 LaJollaPh LJPC ... ... ...dd 41.36 22.68 622 30.37 -5.6 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 0 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 117 19.90 +3.4 Lakelnd s LKFN .88 1.9 20 52.43 41.30 63 46.25 -4.6 LakeInd LAKE ... ... 17 17.18 9.90 15 13.05 -10.3 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2681 197.97 +7.6 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 679 62.76 -15.5 LancastrC LANC 2.40 2.0 32 135.86 113.34 113 121.70 -5.8 Landcad n LCA ... ... ... 11.00 9.89 4 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 3 10.76 +2.3 Landec LNDC ... ... 41 14.95 11.40 182 13.25 +5.2 LandBncp LARK .80b 2.8 28 30.48 25.73 3 28.31 -2.3 LandmInfr LMRK 1.47f 8.9 31 18.75 14.98 30 16.60 -8.3 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 2 24.89 -1.5 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 5 24.08 -5.6 LandsEnd LE ... ... 26 24.80 10.55 417 22.75 +16.4 Landstar LSTR .60f .6 28 118.60 80.00 522 108.75 +4.5 Lantheus n LNTH ... ... 5 24.45 10.65 439 15.40 -24.7 Lantronix LTRX ... ... ... 4.09 1.78 25 2.05 +1.5 Lattice LSCC ... ... ...dd 7.10 5.05 519 5.45 -5.7 LaureatE n LAUR ... ... ... 18.96 10.46 275 13.86 +2.2 Lawsn LAWS ... ... 48 28.00 18.70 22 24.00 -3.0 Layne LAYN ... ... ...dd 16.96 6.98 119 14.83 +18.2 Lazydays n LAZY ... ... ... 11.10 9.46 7 9.99 -10.0 LeMaitreV LMAT .28f .8 43 39.88 23.87 134 36.44 +14.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 12 1.18 -27.6 LeapTh n LPTX ... ... ... 9.36 4.90 235 8.54 +36.9 LegacyRes LGCY ... ... ...dd 5.43 1.07 268 4.52 +180.7 LegcyR pf LGCYP 2.00 25.6 ... 10.32 3.69 14 7.80 +66.0 LegcyR pfB LGCYO 2.00 29.2 ... 10.42 3.69 91 6.85 +46.1 LegacyTxF LTXB .64 1.5 20 46.45 31.50 267 42.32 +.3 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.13 -1.9 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 44 29.32 -7.0 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.34 -7.3 LM SC Qu n SQLV ... ... ... 28.33 23.33 26.89 -1.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.93 +.2 LendgTree TREE ... ... ...dd 404.40 116.70 197 325.95 -4.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 507 8.57 -13.3 LexnFint n LX ... ... ...cc 20.00 10.15 96 13.04 -6.2 LiNiuTc rs LINU ... ... ... 5.33 .99 90 1.53 -25.0 LianlouSm LLIT ... ... ... 3.69 1.05 127 2.16 +23.1 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 369 82.99 -2.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1461 83.40 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 409 38.62 -12.9 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1780 31.05 -13.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2863 30.08 -11.1 LibLA A n LILA ... ... ... 24.00 19.00 142 19.60 -9.2 LibLA C n LILAK ... ... ... 23.92 18.65 366 19.28 -9.9 LibQVC A QRTEA ... ... 23 29.11 19.81 1755 24.83 +1.7 LibQVC B QRTEB ... ... 25 28.90 19.40 1 24.73 +.7 LibMSirA n LSXMA ... ... ... 46.43 36.33 405 40.45 +2.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 591 40.23 +1.4 LibMBrA n BATRA ... ... ... 26.52 21.35 57 22.56 +2.3 LibMCFor FWONK ... ... ... 41.14 29.03 1982 29.41 -13.9 LibMAFor FWONA ... ... ... 39.37 27.75 332 28.16 -13.9 LibMBrC n BATRK ... ... ... 26.20 21.53 361 22.74 +2.3 LibertyTax TAX .64 6.5 10 15.00 7.75 65 9.85 -10.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 477 10.45 +10.9 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 555 46.35 -6.9 LifetimeBr LCUT .17 1.4 10 20.85 12.05 9 12.35 -25.2 Lifevant rs LFVN ... ... ... 6.84 2.86 47 3.35 -29.6tLifewayFds LWAY ... ... 19 11.01 5.90 9 5.88 -26.5 LigandPh LGND ... ... ...cc 184.79 102.56 307 158.79 +16.0 LightPath LPTH ... ... ... 4.10 2.03 61 2.13 -4.1 Lightbrdg rs LTBR ... ... ... 4.80 .94 214 1.16 -4.9 Limbach n LMB ... ... ... 15.22 11.14 17 12.63 -8.7 LimelghtN LLNW ... ... ...dd 6.05 2.41 2116 3.89 -11.8 Limoneira LMNR .25 1.1 20 26.06 18.21 17 22.93 +2.4 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 7 1.93 -4.5 LincElec LECO 1.56 1.7 26 101.34 81.85 438 89.28 -2.5 LindbladEx LIND ... ... ...dd 11.26 8.66 93 10.43 +6.5 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 115 1.50 -56.4 Liquidity LQDT ... ... ...dd 8.05 4.34 86 6.30 +29.9 Littelfuse LFUS 1.48 .7 39 226.33 149.81 181 202.30 +2.3 LivaNova n LIVN ... ... 30 92.31 49.10 321 86.18 +7.8 LiveOakB n LOB .12 .4 11 30.05 20.75 100 27.75 +16.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 12.19 -23.7 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.90 -2.5 LivePrsn LPSN ... ... ...dd 16.60 6.48 534 15.85 +37.8 Logitech LOGI .63e 1.7 28 43.54 30.64 156 36.23 +7.7 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 606 112.00 -2.2 LoneRs n LONE ... ... ... 5.65 2.43 159 4.50 +13.4 LI Block n LBCC ... ... ... 9.49 1.70 258 2.10 -58.8 LongFin n LFIN ... ... ... 142.82 4.69 3669 9.89 -82.4 LoopInd n LOOP ... ... ... 19.00 12.03 12 14.59 +.8 LoralSpac LORL ... ... 33 51.75 36.80 83 40.80 -7.4 LoxoOncol LOXO ... ... ...dd 135.74 41.83 659 111.30 +32.2 lululemn gs LULU ... ... 47 90.25 47.26 1965 88.67 +12.8 Lumentm n LITE ... ... 22 74.40 40.35 11630 60.40 +23.5 Luminex LMNX .24 1.1 31 22.42 17.70 160 20.93 +6.2sLunaInn h LUNA ... ... ...dd 3.28 1.16 462 3.21 +32.1 LuthBur n LBC .23 1.9 ... 13.60 11.50 120 12.17 +1.1M -:MACOM MTSI ... ... ...dd 65.99 15.50 1515 16.12 -50.5 MAM Soft MAMS ... ... 21 9.42 5.93 3 7.84 +4.4 MB Fncl MBFI .96f 2.3 17 47.64 38.29 648 41.10 -7.7 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 10 24.93 -5.2 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 34 10.40 -1.9 MCBC n MCFT ... ... 23 28.62 15.58 89 24.57 +10.6 MDC Pr gs MDCA .84 12.3 2 12.26 6.53 288 6.85 -29.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 57 2.01 -4.3 MER Tel rs MTSL ... ... ...dd 4.49 1.31 7 1.66 -21.4 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 88 56.05 -11.2 MGP Ing MGPI .32a .4 45 90.84 47.64 222 86.12 +12.0 MI Acq n MACQ ... ... ... 11.41 8.34 10.44 +2.5 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 18 128.28 64.75 626 112.45 +19.0 MMA Cap MMAC ... ... 7 30.58 18.00 29 26.25 +8.0 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 0 18.20 +2.2 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 200 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.75 -1.3 MTS MTSC 1.20 2.4 14 57.50 44.65 67 51.00 -5.0 MTchAcq n MTEC ... ... ... 9.68 9.58 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.13 +.6 MVB Fin n MVBF .03p ... ... 20.40 16.93 9 19.35 -3.7 MYOS MYOS ... ... ...dd 2.91 1.03 316 1.34 -1.2 MYR Grp MYRG ... ... 24 43.49 23.00 101 30.60 -14.4 Macatawa MCBC .24 2.3 20 10.70 8.87 28 10.38 +3.8 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.03 +.8 MacroGen MGNX ... ... ...dd 32.74 14.36 441 23.13 +21.7 MadrigP rs MDGL ... ... ...dd 154.75 13.09 176 107.42 +17.0 Magal MAGS ... ... ...dd 7.63 4.13 16 5.72 +13.0 MagellnHlt MGLN ... ... 24 109.80 66.00 185 106.00 +9.8 MagicSft MGIC .26e 3.2 20 9.50 7.40 3 8.12 -3.1 MagicJack CALL ... ... ... 8.75 5.55 45 8.40 -.6 MagneG rs MNGA ... ... ... 67.50 .80 688 .86 -82.0 MagyarBc MGYR ... ... 69 13.95 12.01 12.36 -3.4 MaidenH MHLD .60 9.4 ...dd 14.25 5.55 321 6.35 -3.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 308 32.95 +10.4 MalibuBoat MBUU ... ... 33 36.81 21.39 170 32.74 +10.1 MalvernBc MLVF ... ... 15 28.20 21.00 6 25.75 -1.7 MamEngy n TUSK ... ... ... 33.67 10.88 423 31.77 +61.8 ManTech MANT 1.00f 1.8 19 62.24 33.50 259 55.31 +10.2 ManhAssc MANH ... ... 24 54.21 39.63 1133 40.07 -19.1 ManhBrCa LOAN .48f 6.9 17 7.20 4.65 47 6.95 +16.9 Manitex MNTX ... ... ...dd 12.30 6.21 73 11.61 +20.9 MannKd rs MNKD ... ... ...dd 6.96 .67 1220 2.19 -5.6 Mannatech MTEX .50 3.0 8 18.00 12.51 10 16.75 +11.7 MaraPat rs MARA ... ... ... 10.03 .50 2355 1.12 -72.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 63 2.60 -5.6 MarPet MARPS .32e 8.5 8 4.57 2.83 2 3.76 +10.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 605 3.85 -52.8 MktAxess MKTX 1.68f .8 58 229.84 171.45 263 213.41 +5.8 MarlinBs MRLN .56 2.0 20 29.95 20.26 16 28.40 +26.8 MarIntA MAR 1.32 1.0 34 149.21 90.00 3641 132.50 -2.4sMarrone MBII ... ... ...dd 2.42 .85 1392 2.49 +126.4 MartenTr s MRTN .10 .4 37 29.60 12.99 263 22.85 +12.6 MartinMid MMLP 2.00 15.0 20 20.55 12.70 113 13.30 -5.0 MarvellTch MRVL .24 1.2 64 25.18 14.58 8575 20.42 -4.9 Masimo MASI ... ... 36 104.71 80.69 438 85.71 +1.1 Match n MTCH ... ... 55 47.10 16.27 2205 42.17 +34.7 Materialise MTLS ... ... ... 16.50 8.78 71 11.73 -7.7 MatlinPr n MPAC ... ... ... 10.02 9.65 9 9.85 +.9 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 18 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 116 14.20 -20.2 Mattel MAT .60 4.6 94 25.97 12.71 3962 13.17 -14.4 Mattersight MATR ... ... ...dd 3.70 1.93 8 2.10 -17.6tMatthInt MATW .76 1.5 16 72.60 49.00 240 50.00 -5.3 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 2854 58.90 +12.7 MaxwellT MXWL ... ... ...dd 6.61 4.29 131 5.58 -3.1 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 238 59.90 +16.1 McGrathR MGRC 1.36f 2.6 8 55.65 32.09 89 53.15 +13.1 MedalFin MFIN .20 4.4 46 5.56 1.84 67 4.55 +28.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.08 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 53 3.39 +29.9 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.90 36 24.95 -1.3 MediCo MDCO ... ... ...dd 55.95 24.45 896 32.11 +17.4 MediciNova MNOV ... ... ...dd 14.50 4.40 780 12.53 +93.7 Medidata MDSO ... ... 81 85.92 56.65 471 62.71 -1.0 Medigus rs MDGS ... ... ... 3.35 1.12 26 1.18 -10.6 MediWound MDWD ... ... ...dd 8.25 3.56 14 5.40 +21.3 Medpace n MEDP ... ... 35 39.64 21.76 220 34.23 -5.6 MeetGrp MEET ... ... ...dd 6.45 1.85 1138 1.94 -31.2 MelcoResE MLCO .32e 1.1 91 30.49 18.78 2486 28.34 -2.4 Melinta rs MLNT ... ... ... 24.25 6.90 192 7.15 -54.7 Mellanox MLNX ... ... 58 76.80 41.55 479 73.20 +13.1 MelroseBn MELR .34e ... 25 20.50 16.75 0 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 35 36.99 +28.8 Menus n MRUS ... ... ... 25.44 13.23 47 18.75 -3.4 MercadoL MELI .60 .2 ...cc 417.91 210.78 415 342.87 +9.0 MercBank MBWM .88f 2.6 18 38.08 28.92 37 33.96 -4.0 MercerIntl MERC .50 4.0 21 15.00 10.45 244 12.40 -13.3 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 66 21.48 +9.1 MercSys MRCY ... ... 55 55.00 36.09 280 47.70 -7.1 MeridBcp EBSB .20f 1.0 27 21.85 15.85 314 20.00 -2.9 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.14 -14.2 MeridBio VIVO .50 3.5 20 16.45 12.95 164 14.25 +1.8 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 72 .52 -50.7 MeritMed MMSI ... ... 52 49.50 28.00 419 45.00 +4.2 MerrimP rs MACK ... ... 1 27.08 7.37 289 8.02 -21.8 Mersana n MRSN ... ... ... 21.01 12.45 209 14.88 -9.4 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 11 144.10 +15.9 Mesoblast n MESO ... ... ... 12.50 4.74 33 5.42 -7.2 MetaFincl CASH .52 .5 22 117.98 60.70 47 110.65 +19.4 Methanx MEOH 1.32f 2.2 20 64.60 39.48 794 60.05 -.8 Michaels MIK ... ... 9 27.87 17.25 2056 19.44 -19.6tMicrobot rs MBOT ... ... ... 6.00 .65 443 .63 -38.7 Microchp MCHP 1.45 1.6 92 101.48 71.40 2398 89.03 +1.3 MicronT MU ... ... 6 63.42 26.36 52309 51.55 +25.4 MicronetE MICT ... ... ...dd 1.77 .65 11 1.28 +14.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2024 65.50 +26.8 Microsoft MSFT 1.68 1.9 65 97.24 64.85 37188 89.71 +4.9 MicroStr MSTR ... ... 19 196.35 122.16 60 126.82 -3.4tMicrovisn MVIS ... ... ...dd 3.25 1.01 437 1.05 -35.9 MidPenn MPB .60f 1.9 17 37.90 25.10 5 32.10 -3.0 MidConEn MCEP ... ... ...dd 2.53 .92 21 1.41 +19.5tMidatech n MTP ... ... ... 3.27 .78 7 .82 -2.1 Middleby MIDD ... ... 23 142.00 107.53 704 124.33 -7.9 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 5 48.85 +1.3 MdsxWatr MSEX .90 2.4 25 46.74 32.23 80 36.54 -8.4 MidlStBc n MSBI .88f 2.8 17 36.50 28.70 69 31.98 -1.5 MidWOne MOFG .78f 2.4 17 37.94 30.56 19 32.69 -2.5 MillerHer MLHR .72 2.2 15 41.85 29.25 557 32.25 -19.5 Mimecast n MIME ... ... ...dd 39.33 20.91 103 34.99 +22.0 MiMedx MDXG ... ... 30 18.25 6.05 1670 6.97 -44.7 Mind CTI MNDO .30e 13.5 11 2.55 2.07 53 2.23 -9.5 Mindbody n MB ... ... ...dd 43.45 21.57 238 38.10 +25.1 MinervaN NERV ... ... ...dd 11.15 4.80 162 6.60 +9.1 Miragen rs MGEN ... ... ... 15.91 5.01 456 6.79 -34.9 MiratiTher MRTX ... ... ...dd 37.62 2.70 303 27.70 +51.8 Misonix MSON ... ... ...dd 11.80 7.05 1 9.90 +4.8 Mitcham MIND ... ... ...dd 5.12 2.82 3 3.55 +12.0 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 23.37 +.5 MitekSys MITK ... ... 20 10.75 6.45 131 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.85 6.21 1352 9.51 +15.6 MobileMini MINI 1.00f 2.3 37 46.10 26.70 311 43.00 +24.6 MobileIron MOBL ... ... ...dd 6.78 3.20 290 4.85 +24.4 ModMed n MMDM ... ... ... 10.24 9.65 28 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 2 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 1 10.63 +1.1 MolecTemp MTEM ... ... ...dd 13.25 .35 46 8.48 -15.4 Moleculin n MBRX ... ... ... 3.75 .71 165 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 594 18.25 +30.8 Momo MOMO ... ... ... 46.69 22.49 2822 37.29 +52.3 MonakGp n MKGI ... ... ... 5.07 3.70 1 3.92 -21.1 MonarCas h MCRI ... ... 30 47.92 28.47 56 41.37 -7.7 Mondelez MDLZ .88 2.1 22 47.23 39.19 16718 41.18 -3.8 MoneyGrm MGI ... ... ...dd 17.92 8.08 1424 8.32 -36.9 MngDB A n MDB ... ... ... 46.26 24.62 730 42.79 +44.2 MonPwSys MPWR 1.20f 1.1 84 127.61 88.19 416 112.36 Monotype TYPE .46f 2.1 53 26.75 15.75 318 22.10 -8.3 Monro MNRO .72 1.4 31 64.15 39.65 356 53.15 -6.7 MonroeCap MRCC 1.40 11.3 9 16.20 12.18 114 12.44 -9.5 MonstrBv s MNST ... ... 40 70.21 44.35 3458 55.73 -11.9 Mornstr MORN 1.00 1.0 25 103.46 68.43 41 95.33 -1.7 MoSys rs MOSY ... ... ...dd 2.70 .55 419 1.22 +9.9 MotifBio n MTFB ... ... ... 13.75 6.09 1 10.14 -6.2 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 24 31.57 20.11 165 21.02 -15.9 MotusGI n MOTS ... ... ... 5.30 3.75 14 4.45 +1.6 MtnPDia g MPVE ... ... ... 4.10 2.40 7 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 1 3.00 -22.0 MudrickC n MUDS ... ... ... 9.62 9.55 484 9.62 +.3 MudrcC un MUDSU ... ... ... 10.27 9.98 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 118 65.65 -12.3 MustBio n MBIO ... ... ... 13.35 8.06 75 11.00 -8.3 MutualFst MFSF .72 2.0 19 40.50 31.05 6 36.55 -5.2 MySize n MYSZ ... ... ... 3.58 .57 492 1.23 +89.8 Mylan NV MYL ... ... 9 47.82 29.39 2685 40.39 -4.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 3146 1.72 -49.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 328 47.75 +13.4 MyriadG MYGN ... ... 15 41.57 17.50 741 29.55 -14.0N -:NBT Bcp NBTB 1.00f 2.8 18 40.85 31.28 120 35.50 -3.5 NCS Mltst n NCSM ... ... ... 29.07 13.85 52 15.66 +6.2 NETgear NTGR ... ... 82 71.42 41.50 354 58.10 -1.1 NF EngSv NFEC ... ... ... 3.65 .76 396 1.17 +20.6 NI Hldg n NODK ... ... ... 18.80 14.82 10 16.35 -3.7 NIC Inc EGOV .32 2.4 17 22.40 12.65 553 13.40 -19.3 NICE Ltd NICE .64 .7 40 98.48 66.57 128 92.69 +.8 NII Hldg n NIHD ... ... ...dd 2.35 .22 840 2.01 +374.1 NMI Hldg h NMIH ... ... 12 21.92 10.10 430 16.95 -.3 NN Inc NNBR .28 1.2 14 32.90 22.30 455 24.05 -12.9 NV5 Global NVEE ... ... 23 58.95 35.35 74 56.00 +3.4 NVE Corp NVEC 4.00 5.1 29 94.00 68.50 7 77.82 -9.5 NXP Semi NXPI ... ... 18 125.93 103.16 3380 116.41 -.6tNabriva n NBRV ... ... ...dd 14.10 4.62 192 4.53 -24.2 NakedBr n NAKD ... ... ... 3.00 1.11 43 1.47 +1.4tNanoDim n NNDM ... ... ... 7.60 1.76 40 1.80 -41.4 NanoString NSTG ... ... ...dd 20.70 5.87 133 7.38 -1.2 NanoVib n NAOV ... ... ... 5.00 3.68 9 4.51 -3.6 Nanomtr NANO ... ... 21 32.42 22.08 124 26.38 +5.9 NantHlth n NH ... ... ... 5.70 2.60 177 3.05 NantKwst n NK ... ... ... 8.45 2.71 135 3.68 -18.0 Napco NSSC ... ... 33 11.90 7.40 23 10.50 +20.0 Nasdaq NDAQ 1.76f 2.0 23 87.00 65.98 1639 86.65 +12.8 Natera n NTRA ... ... ...dd 14.76 7.35 183 8.79 -2.2 Nathans s NATH 5.00e ... 46 100.90 52.90 14 72.25 -4.3 NatAmUnv NAUH .18 14.9 ... 2.77 .76 15 1.21 -14.8 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 6 43.90 -3.4 NatlBevrg FIZZ 1.50e ... 34 129.82 81.65 374 85.27 -12.5 NatCineM NCMI .68m 13.0 ...cc 12.74 5.11 512 5.24 -23.6 NatlCmce n NCOM ... ... 24 46.60 35.55 34 43.90 +9.1 NatEnrSv n NESR ... ... ... 9.99 9.39 300 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 238 24.14 +22.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 13 25.12 -.6 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 13 24.83 -.9 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 7 24.87 -.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 8 24.80 -2.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 8 4.31 +30.6 NatInstrm NATI .92f 1.9 60 53.57 31.57 1032 48.44 +16.4 NatResh A NRCIA .40 1.3 59 41.99 19.15 11 29.85 -20.0 NatlReshB NRCIB 2.40 4.9 25 58.16 39.00 0 48.84 -12.9 NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.03 -2.0 NatlVis n EYE ... ... ... 43.80 27.19 280 32.36 -20.3 NatWstnLf NWLI .36 .1 15 368.00 276.00 8 302.50 -8.6 NaturlAlt NAII ... ... 10 12.15 8.80 10 11.05 +7.3 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 43 18.62 +22.6 NaturesSun NATR .40 3.8 ...dd 14.75 8.40 6 10.45 -9.5 NatusMed BABY ... ... 72 43.60 28.00 463 32.95 -13.7 Nav43 JSM 1.50 6.4 ... 25.00 20.21 14 23.38 -1.6 Navient NAVI .64 5.1 7 16.97 11.48 4931 12.58 -5.6 NavgGp s NAVG .28f .5 22 60.35 45.80 99 57.60 +18.3 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 sNebulaA un NEBUU ... ... ... 10.14 9.98 2 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 1816 99.36 +66.4tNemaura n NMRD ... ... ... 6.80 4.50 12 4.62 -19.7 Neogen s NEOG ... ... 60 67.80 44.63 239 66.88 +8.5 NeoGenom NEO ... ... ...cc 11.63 7.08 233 8.10 -8.6 Neonode NEON ... ... ...dd 1.80 .37 135 .40 -46.0 NeosTher n NEOS ... ... ...dd 13.15 6.30 240 8.35 -18.1tNeovasc g NVCN ... ... ...dd 1.89 .05 209917 .04 -92.8 NeptuneT g NEPT ... ... 6 3.59 .70 369 2.84 +20.3 Net1UEPS UEPS ... ... 7 13.20 8.87 94 9.50 -20.1 NetElem rs NETE ... ... ... 33.51 2.56 138 6.38 -42.7 NetApp NTAP .80 1.3 26 65.58 37.43 3581 60.63 +9.6 NetEase NTES 2.93e 1.1 9 377.64 253.20 1219 271.22 -21.4 Netix s NFLX ... ... ...cc 333.98 138.66 12668 283.67 +47.8 Netlist h NLST ... ... ...dd 1.40 .21 697 .22 -28.6 NtScout NTCT ... ... 23 38.48 25.33 673 26.30 -13.6 NetSolTch NTWK ... ... ...dd 5.60 3.09 8 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 47 1.60 -7.0 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 55 1.37 -20.8 Neurcrine NBIX ... ... ...dd 92.98 39.21 755 77.23 -.5 Neurotrpe n NTRP ... ... ... 21.40 3.40 8 8.01 +13.8 NewAgeB n NBEV ... ... ... 7.20 1.80 308 2.32 +6.9 NewLink NLNK ... ... ...dd 25.17 5.90 750 7.06 -12.9 NYMtgTr NYMT .80 13.6 9 6.69 5.35 1430 5.89 -4.5 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 6 23.03 -9.0 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 5 23.62 -3.6 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 10 23.50 -4.8sNewatrTc n NEWA ... ... ... 21.90 7.60 290 20.52 +118.5 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1979 15.64 -3.5 NewsCpB NWS .20 1.3 ... 17.70 12.60 516 16.00 -3.6 NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 90 17.76 -3.9 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 18 25.50 +1.6 Nexeo Sol NXEO ... ... ... 10.97 6.74 150 10.64 +16.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.10 +15.4 NexstarM NXST 1.50f 2.3 6 82.95 55.95 426 64.35 -17.7 NextDec n NEXT ... ... ... 20.00 3.95 18 5.03 -39.5 NichFncl h NICK ... ... 21 11.15 7.59 6 8.99 +2.2 NicoletBc n NCBS ... ... ... 61.98 45.00 13 54.63 -.2 NightstTh n NITE ... ... ... 24.94 10.05 16 12.35 -5.9 Noodles NDLS ... ... ...dd 8.20 3.35 50 7.35 +40.0 Nordson NDSN 1.20 .9 25 151.84 107.16 320 135.39 -7.5tNorSys NSYS ... ... 70 6.24 2.87 2 2.81 -27.2 NorestB NBN .04 .2 17 29.95 14.95 11 20.00 -13.6 NthnTech NTIC .10e .4 24 27.00 14.95 0 22.60 -8.7 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1342 103.91 +4.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 34 26.69 +1.6 NorthdBc NFBK .40 2.6 21 19.08 15.14 116 15.67 -8.3 Nthrim NRIM .96f 2.8 14 38.15 26.31 13 34.05 +.6 NwstBcsh NWBI .68f 4.2 17 17.78 14.95 409 16.36 -2.2 NwstPipe NWPX ... ... ...dd 21.36 12.41 65 17.83 -6.8 NorwdFn s NWFL .88 2.9 23 35.72 24.33 12 30.10 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 852 1.69 -29.8 NovaMeas NVMI ... ... 16 31.88 17.09 85 26.52 +2.4 Novan n NOVN ... ... ... 7.85 2.65 53 2.72 -35.5 Novanta NOVT ... ... ... 60.30 25.95 127 51.30 +2.6 Novavax NVAX ... ... ...dd 2.75 .73 6817 2.19 +76.6 Novelion rs NVLN ... ... ...dd 10.97 3.08 49 3.36 +7.7 NovoCure n NVCR ... ... ...dd 24.15 9.85 739 20.10 -.5 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.60 -20.4 NovusTher rs NVUS ... ... ...dd 7.65 3.12 62 4.71 +16.0 NuCana n NCNA ... ... ... 29.75 9.32 43 21.17 +109.4 NuVasive NUVA ... ... 35 81.68 44.62 992 53.64 -8.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 2196 15.24 -6.8 Nutanix n NTNX ... ... ... 55.25 14.38 2880 48.62 +37.8tNutriSyst NTRI 1.00f 3.7 14 67.95 26.60 694 26.95 -48.8 Nuvectra NVTR ... ... ... 15.00 6.31 137 12.71 +63.8 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 134 24.74 +2.2 Nvidia NVDA .60 .3 55 254.50 95.49 16639 225.35 +16.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 425 24.98 +3.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 322 1.93 -44.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 76 3.98 +20.6O -:O2Micro OIIM ... ... ... 2.60 1.32 5 1.39 -16.7 OFS Cap OFS 1.36a 12.4 8 14.58 10.74 45 10.95 -8.0 OHA Inv OHAI .08 5.9 ...dd 1.68 .85 58 1.36 +17.8 OP Bancp n OPBK ... ... ... 13.05 12.01 115 12.30 -1.2 OReillyAu ORLY ... ... 16 279.23 169.43 757 237.77 -1.2 OSI Sys OSIS ... ... 38 96.64 50.50 168 64.33 -.1 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 12 21.46 +9.8 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 422 4.33 -11.5 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 4 24.81 -1.5 OaktStInco OCSI .56m 6.9 10 9.09 7.03 44 8.10 -3.6 OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.30 +47.2 ObalonT n OBLN ... ... ...dd 13.18 3.17 23 3.47 -47.5 ObsEva n OBSV ... ... ... 15.81 5.00 24 13.21 +35.3 OceanBio OBCI .05e ... ... 5.71 3.51 5 3.77 -13.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 119 1.09 -.9 vjOceanR rs ORIG ... ... ... 186.90 20.22 39 25.43 -5.1 OceanFst OCFC .60 2.3 16 29.46 24.02 198 26.36 +.4 Oclaro OCLR ... ... 11 10.93 5.61 4158 9.35 +38.7 OconeeFed OFED .40 1.4 32 30.49 24.56 1 28.70 OcularTher OCUL ... ... ...dd 11.79 3.30 245 6.49 +45.8 OdonateT n ODT ... ... ... 32.00 15.15 49 21.41 -14.4 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 87 8.44 +123.9 OfficeDpt ODP .10 4.8 5 6.26 2.02 4893 2.10 -40.7 OhioValB OVBC .84 2.0 27 44.45 28.14 6 41.90 +3.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 479 .22 -88.0 Okta n OKTA ... ... ... 42.89 21.52 1583 38.99 +52.2 OldDomFrt ODFL .52f .4 40 152.50 80.56 726 144.55 +9.9 OldLnBc OLBK .32 1.0 23 33.90 26.01 33 32.94 +11.9 OldNBcp ONB .52 3.1 24 18.88 15.38 798 16.70 -4.3 OldPoint OPOF .44 1.7 20 34.82 24.07 6 26.26 -11.7 OldSecBc OSBC .04 .3 17 15.00 10.75 71 13.85 +1.5 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 1 10.46 +.3 Ollies n OLLI ... ... 51 62.05 32.55 666 59.00 +10.8 OlympStl ZEUS .08 .4 12 25.84 15.83 105 20.38 -5.2 OmegaFlex OFLX .88 1.3 41 76.63 46.07 9 65.37 -8.5 Omeros OMER ... ... ...dd 27.09 8.36 992 12.15 -37.5 Ominto hn OMNT ... ... ... 15.77 2.57 22 2.92 -13.9 Omnicell OMCL ... ... ...dd 55.40 38.00 218 42.35 -12.7 OnSmcnd ON ... ... 13 27.10 13.65 6451 23.53 +12.4 OnTrack OTIV ... ... ... 2.94 .93 124 .98 -27.9 OncoMed OMED ... ... ...dd 9.46 1.74 82 3.06 -25.4 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 12 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 55

Oncobio n ONS ... ... ... 2.98 .78 13 .92 -29.2 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 168 .86 -42.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 1233 1.97 +21.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 2 2.65 +10.9 OneHorz rs OHGI ... ... ...dd 3.38 .57 1048 .73 -47.9 180 DgrCap TURN ... ... ... 2.45 1.39 66 1.87 -5.3 OneStopS n OSS ... ... ...dd 6.25 4.16 45 4.19 -14.1 1800Flowrs FLWS ... ... 21 13.10 7.80 203 12.15 +13.6 OpenText s OTEX .53 1.5 34 40.31 30.88 423 34.34 -3.7 OpesAcq n OPES ... ... ... 9.79 9.68 481 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 474 10.03 +.1 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.63 47 1.63 -65.1 Ophthotech OPHT ... ... 1 3.72 2.24 119 2.67 -14.4 OpiantPh n OPNT ... ... ... 51.90 17.01 15 19.17 -16.5 OpkoHlth OPK ... ... ...dd 8.04 2.66 4757 3.04 -38.0 OptiNose n OPTN ... ... 31 25.24 15.01 51 19.54 +3.4 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0 OptCable OCC .08 2.8 ...dd 3.35 2.13 3 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.23 -9.9 OpusBank OPB .10e .4 39 30.95 18.75 154 28.15 +3.1 OramedPh ORMP ... ... ... 11.34 6.13 16 6.38 -29.1 OraSure OSUR ... ... 33 23.01 12.03 710 16.84 -10.7tOrbcomm ORBC ... ... ...dd 11.99 9.02 920 9.01 -11.5 Orbotch ORBK ... ... 26 65.75 30.25 754 61.66 +22.7 Orexign rs OREX ... ... ...dd 3.81 .17 3732 .22 -82.7 Organovo ONVO ... ... ...dd 3.19 .92 667 1.01 -24.6 Orgenesis n ORGS ... ... ... 16.80 9.50 32 10.31 -25.6tOriginAg SEED ... ... ...dd 2.35 .74 988 .69 -18.7 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 9 .82 -6.4 Oritani ORIT 1.00f 6.5 11 17.75 15.05 144 15.40 -6.1 OrrstownF ORRF .48 2.0 18 26.95 19.05 6 23.95 -5.1tOrthoPed n KIDS ... ... ... 23.00 14.15 53 14.56 -24.1 Orthox OFIX ... ... ...cc 61.00 36.10 164 58.08 +6.2 OspyEn A n OSPR ... ... ... 9.85 9.55 1 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.10 +1.5 OssenInn rs OSN ... ... 13 8.90 1.50 15 2.01 -30.2 Otelco OTEL ... ... 10 17.75 6.50 8 15.10 +13.1 Otonomy OTIC ... ... ...dd 21.15 2.80 219 4.00 -27.9 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 0 13.75 -4.8 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 122 43.20 -2.8tOvaScience OVAS ... ... ...dd 1.96 .76 542 .74 -47.2 Overstk OSTK ... ... ...dd 89.80 13.75 4285 32.45 -49.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 115 6.28 -36.4 Oxbridge OXBR .48 21.3 4 6.68 1.85 15 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 91 12.53 -10.3 OxfordLn OXLC 1.62 15.9 ... 11.25 9.11 172 10.20 +1.5 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 0 25.59 +1.6 OxfSqCap OXSQ .80 12.9 5 7.56 5.15 277 6.18 +7.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 2 7.82 -6.7 PAM PTSI ... ... 29 43.20 14.50 58 35.91 +4.3 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 2 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 30.48 22.66 74 26.34 +.5 PC-Tel PCTI .22 3.1 ... 8.48 5.65 35 7.09 -3.8 PCM Inc PCMI ... ... 40 31.20 6.90 207 8.00 -19.2 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 89 20.59 +8.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 970 46.97 -8.9 PDF Sol PDFS ... ... 29 23.93 11.07 133 11.46 -27.0 PDL Bio PDLI .20 6.8 4 3.55 2.00 1509 2.96 +8.0 PDL Cmt n PDLB ... ... ... 16.95 14.48 9 14.51 -4.4 PHI vtg PHII ... ... ...dd 13.24 9.01 5 10.99 -6.0 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 53 9.76 -15.6 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 112 11.05 -13.7 PLX Phr rs PLXP ... ... ... 11.20 3.20 6 3.55 -48.5 PRA Grp PRAA ... ... 31 40.55 25.72 214 38.10 +14.8 PRA Hlth PRAH ... ... 58 95.90 61.93 548 81.51 -10.5 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 74 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.72 51.00 1655 77.55 +27.6 PTC Thera PTCT ... ... ...dd 33.22 9.41 878 26.12 +56.6 PacWstBc PACW 2.00 4.1 16 54.86 43.08 1198 48.90 -3.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 2656 65.71 -7.6 PacBiosci PACB ... ... ...dd 5.70 2.02 1108 2.24 -15.2 PacEthanol PEIX ... ... ...dd 7.50 2.75 503 2.95 -35.2 PacMerc PMBC ... ... 26 9.90 6.85 9 9.45 +8.0 PacPreBc PPBI ... ... 26 46.05 32.05 446 39.80 -.5 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1377 28.00 -38.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 32 6.90 +72.5 PanASlv PAAS .14f .9 20 19.56 13.99 1082 15.86 +1.9 PangaeaL PANL ... ... 1 8.40 2.13 14 2.53 -31.3 PapaJohns PZZA .90 1.5 22 85.20 54.00 1058 60.77 +8.3 PapaMurph FRSH ... ... ...dd 6.80 3.50 25 4.97 -7.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 512 13.35 -25.4 ParkCity PCYG ... ... 42 15.00 8.10 35 8.80 -7.9 ParkOh PKOH .50 1.3 17 47.90 34.33 21 38.90 -15.3 ParkeBcp PKBK .48 2.3 13 23.00 11.00 28 20.90 +1.7 ParkrVs rs PRKR ... ... ...dd 2.72 .76 91 .80 -24.7tPrtnrCm PTNR ... ... 19 6.60 4.59 16 4.30 -30.1 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 1 15.26 -.9 PatrkInd s PATK ... ... 23 72.35 40.07 241 60.25 -13.2 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.05 +6.7 PatriotTr n PATI ... ... 13 23.56 16.72 0 19.00 +9.3 PatternEn PEGI 1.68 9.8 ...cc 26.56 16.58 1284 17.08 -20.5 Patterson PDCO 1.04 4.8 12 48.30 21.09 1969 21.63 -40.1 PattUTI PTEN .08 .5 ...dd 25.75 14.83 3133 17.30 -24.8 Pavmed n PAVM ... ... ...dd 9.31 1.35 51 1.60 -30.0 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 1967 61.02 -10.4 Paylocity PCTY ... ... ...cc 57.16 37.60 180 50.08 +6.2 PayData rs PYDS ... ... ...dd 4.10 1.17 119 1.78 -29.6 PayPal n PYPL ... ... 51 86.32 42.06 8876 74.56 +1.3 pdvWirelss PDVW ... ... ...dd 39.75 20.23 28 30.15 -6.1 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 10 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 28.59 94 33.75 -3.6 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 228 60.45 +28.2 PnnNtGm PENN ... ... 47 33.30 17.56 1415 25.54 -18.5 PennVa n PVAC ... ... ... 50.00 31.00 122 35.11 -10.2 PennantPk PNNT .72 10.6 8 8.20 6.29 370 6.82 -1.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 73 13.10 -4.5 PennsWd PWOD 1.88 4.5 16 50.00 38.12 4 41.42 -11.1 PensarAc n WRLS ... ... ... 10.17 7.75 40 9.82 +1.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 1 .47 -6.0 PensarA un WRLSU ... ... ... 11.48 10.02 1 10.44 +1.2 PeopUtdF PBCT .69 3.7 20 20.26 15.97 3057 18.64 -.3 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 17 26.01 -8.2 PeBcOH PEBO 1.04f 2.9 17 36.99 29.55 32 35.30 +8.2 PeopBNC PEBK .52f 1.8 17 36.12 19.65 12 29.65 -3.4 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 4 45.06 -3.3 PeopUtah n PUB .36 1.2 28 33.90 24.63 22 31.30 +3.3 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4698 108.19 -9.8 Percptr PRCP .15 1.7 51 10.81 6.80 7 8.75 -9.8 Percient PRFT ... ... 44 24.30 16.20 203 22.92 +20.2 Performnt PFMT ... ... ...dd 3.52 1.52 22 2.95 +78.8 PerionNwk PERI ... ... ... 2.06 .72 82 .81 -21.6 PermaFix PESI ... ... ... 4.30 2.95 23 4.25 +16.4 PermaPip PPIH ... ... ...dd 9.40 7.35 1 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 59 2.37 -1.3 PerryEllis PERY ... ... 7 27.30 16.35 72 26.10 +4.2 PershGld rs PGLC ... ... ... 3.31 1.91 68 1.92 -20.0 PetIQ n PETQ ... ... ... 28.23 17.03 2016 25.31 +15.9 PetMed PETS 1.00f 2.5 27 57.80 20.10 416 40.02 -12.0 PFSweb PFSW ... ... ...dd 9.06 5.83 26 8.61 +15.9 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 73 39.85 +19.0 PhotrIn PLAB ... ... 48 11.75 7.20 343 8.10 -5.0 PierisPhm PIRS ... ... ... 9.75 2.26 429 6.55 -13.2 PilgrimsP PPC ... ... 11 38.39 20.28 1052 24.12 -22.3 PingtanM PME .04 1.4 18 5.08 1.99 6 2.94 -3.6 PinnclEnt PNK ... ... ... 33.59 18.30 446 30.13 -7.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 797 64.40 -2.9 PioneerPw PPSI ... ... 13 7.95 4.75 3 5.60 -26.4 Pixelwrks PXLW ... ... ... 7.05 3.50 355 3.76 -40.6 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 279 10.49 -2.8 Plexus PLXS ... ... 18 66.78 49.06 143 59.66 -1.7 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4571 1.78 -24.6 PlumasBc PLBC .28 1.2 14 25.75 17.50 1 24.30 +4.7 PluristemT PSTI ... ... 10 2.12 1.06 310 1.30 -5.8 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.24 -8.4 PointrTel h PNTR ... ... 20 19.65 8.65 4 14.55 -21.8 PointsInt g PCOM ... ... 42 12.49 7.28 60 9.58 -6.9 PolarPwr n POLA ... ... ... 9.25 4.01 9 5.05 +.8 Polarity rs COOL ... ... ... 32.63 10.33 156 19.85 -14.5 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 275 146.30 +12.8 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.50 -.3 Popular BPOP 1.00 2.3 22 46.83 32.04 1947 42.79 +20.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 6 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 9 13.35 -6.8 PortolaPh PTLA ... ... ...dd 67.10 30.10 809 32.00 -34.3 Potbelly PBPB ... ... ...dd 14.28 10.50 122 12.10 -1.6 PotltchDel PCH 1.60 3.1 28 56.35 43.15 852 51.25 +2.7 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 46 27.40 -4.4 PwrInteg POWI .64f 1.0 36 86.60 60.55 222 66.85 -9.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 185 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 3 21.97 +3.4 PSOpYCmd PDBC ... ... ...q 18.23 14.95 1881 17.60 +.9 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 15 45.08 +.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 20 25.08 -5.2 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 109 16.94 -4.9 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 255 15.65 -5.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 4 103.58 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.23 -5.7 PwSWtr PHO .18e .6 ...q 31.82 25.56 32 30.19 -.3 PSNasIntnt PNQI ... ... ...q 141.10 93.52 57 124.39 +7.5 PSMoment PDP .11e .2 ...q 55.77 44.12 49 51.89 +.5 PSBuybk PKW .52e .9 ...q 63.49 50.89 40 56.22 -4.7 PSh Tech PTF .26e .5 ...q 60.98 42.97 6 56.16 +6.6 PSh Hlthcr PTH ... ... ...q 83.20 51.56 7 72.81 +1.0 PSh Inds PRN .19e .3 ...q 64.86 50.05 2 59.08 -3.1 PSh Fincl PFI .14e .4 ...q 37.29 29.40 2 34.72 -1.1 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 6 37.33 -5.4 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 32 66.42 +2.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 48.09 -4.4 PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 65.41 -7.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 82 127.39 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 23.13 15 27.50 -.5 PSEmMom PIE .12e .6 ...q 22.22 16.12 53 21.28 +3.6 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 15 25.16 -6.4 PS Rs1KLB USLB ... ... ...q 32.32 28.13 12 30.09 -3.6 PS IntlLB IDLB ... ... ...q 32.01 25.98 2 30.05 -.3 PS DWAtac DWTR ... ... ...q 30.31 23.80 7 28.20 -.2 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 58.90 -3.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 2 24.48 -1.6 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 13 69.71 -6.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 44 37.15 -1.1 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 1 26.65 -2.6 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 13 13.57 -11.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 7 56.06 +.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 25 48.52 -.4 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 177 54.57 -.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 5 61.64 +3.8 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 54 22.60 -4.3 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 11 53.33 -2.1 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 56 31.35 -11.5 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 49.43 -6.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 95 50.25 -4.0 PS SC Info PSCT .08e .1 ...q 83.13 69.15 119 76.43 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 3 18.16 -7.6 PS SC Ind PSCI .54e .9 ...q 67.63 52.88 1 63.08 -2.2 PS SC HCre PSCH ... ... ...q 116.37 77.45 103 110.52 +12.2 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 67 31.73 -3.2 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 7 25.50 -2.1 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 63936 157.26 +1.0 PranBio rs PRAN ... ... ... 4.10 1.90 20 2.06 -34.0 Precipio n PRPO ... ... ... 28.16 .46 1232 .48 -60.0tPrecTh rs AIPT ... ... ...dd 2.59 .83 1046 .81 -19.8 PfdBkLA PFBC .88 1.4 20 67.65 46.88 84 64.08 +9.0 PrefrmdLn PLPC .80 1.3 29 85.63 44.80 7 63.99 -9.9 PremFin PFBI .60 3.1 13 22.92 16.78 7 19.15 -4.6 Premier PINC ... ... ...dd 36.50 27.16 507 30.92 +5.9 Presbia n LENS ... ... ... 7.14 1.86 2 2.31 -38.9 Presidio n PSDO ... ... ... 19.74 12.75 111 15.41 -19.6 PriceTR TROW 2.28 2.1 20 120.07 67.60 1487 106.44 +1.4 PrSmrt PSMT .70 .9 28 94.00 77.50 143 81.75 -5.1 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 90 11.91 -5.3 Primoris PRIM .24 1.0 18 30.00 21.84 452 25.24 -7.2 PrinPrice PSET .16e ... ... 34.46 27.39 0 31.94 -.7 PrinShHld PY .33e ... ... 34.81 27.98 0 31.57 -3.2 PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 30.78 -2.1 PrinMill ef GENY .06e ... ... 38.17 26.37 1 34.62 -.3 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 3.4 12 75.59 57.62 2644 60.19 -14.7 ProDex PDEX ... ... 29 8.00 4.30 1 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 4 2.94 +35.5 ProQRTher PRQR ... ... ...dd 6.90 2.75 43 2.98 -7.8 PrUltBio s BIB ... ... ...q 69.62 44.62 201 50.94 -9.1 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 9215 135.54 -2.3 ProDvrs h rs IPDN ... ... ... 11.23 2.45 107 2.55 -37.7 ProrEng PFIE ... ... 1 3.00 1.11 64 2.73 +42.2 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1484 7.20 +21.0 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 1073 38.92 -8.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 407 115.11 +29.6 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 26014 19.24 -10.6 ProS Ris n EQRR ... ... ... 50.68 38.13 0 45.71 -2.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 125 28.38 -15.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 27 11.57 +1.5 ProUShBio BIS ... ... ...q 29.66 17.52 185 22.70 +2.9 ProspctCap PSEC .72 10.9 8 9.45 5.51 1116 6.60 -2.1 ProtagTh n PTGX ... ... ...dd 23.97 7.85 276 8.64 -58.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 13 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 890 4.45 -23.7 Prothena PRTA ... ... ...dd 70.00 27.19 720 39.27 +4.7 ProvidSv PRSC ... ... 22 74.49 42.76 50 68.41 +15.3 ProvidBc n PVBC ... ... ... 27.38 19.55 9 26.60 +.6 ProvFnH PROV .56 3.1 21 20.35 17.62 9 18.24 -.9 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 12 17.95 +2.0 PsychmCp PMD .60 2.9 23 27.99 15.99 5 20.51 -.2 Pulmatrix PULM ... ... ...dd 3.57 .45 838 .49 -65.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 79 14.74 -37.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 560 64.35 -34.9 PureCycle PCYO ... ... ...dd 9.60 5.50 17 9.20 +10.2 PurplInv n PRPL ... ... ... 13.90 8.20 14 8.41 -16.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 29 1.01 -68.6 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 0 31.01 +.6 QAD A QADA .29 .7 ...dd 50.35 27.35 50 42.40 +9.1 QCR Hld QCRH .24f .5 18 50.00 39.85 26 44.85 +4.7 QIWI plc QIWI .84e 4.5 18 26.55 13.67 124 18.57 +7.2 Qorvo QRVO ... ... ...dd 86.84 62.68 1093 69.71 +4.7 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 7929 54.78 -14.4 QualitySys QSII .70 5.2 27 17.74 12.24 329 13.57 -.1 Qualstar rs QBAK ... ... ... 13.50 3.89 26 10.61 +26.3 Qualys QLYS ... ... 72 79.40 34.80 209 73.10 +23.2 Quantenn n QTNA ... ... ... 22.50 9.60 163 13.34 +9.3 Quanterx n QTRX ... ... ... 24.81 15.56 79 16.59 -22.7 Quartrhill g QTRH .05 ... 4 2.20 1.26 105 1.46 -20.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 101 1.96 -14.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 246 1.43 -17.8sQuidel QDEL ... ... ...dd 53.09 22.25 445 53.03 +22.3 QuinStreet QNST ... ... ...cc 14.65 3.36 456 12.58 +50.1 Qumu Cp QUMU ... ... ...dd 3.28 1.42 2 1.72 -27.4 Quotinet QTNT ... ... ... 7.74 2.78 265 4.36 -11.9R -:R1 RCM n RCM ... ... ... 7.99 3.02 455 7.15 +62.1sRBB Bcp n RBB .32 1.2 ... 27.55 21.26 31 27.60 +.8 RBC Bear ROLL ... ... 40 139.95 91.00 61 121.16 -4.1 RCI Hosp RICK .12 .4 11 33.78 16.32 45 27.63 -1.3 RCM RCMT 1.00e ... 33 7.50 4.60 12 5.65 -9.6 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 46 4.55 +68.5 RGC Res s RGCO .62 2.5 29 31.99 21.00 11 24.41 -9.9 RLJ Ent rs RLJE ... ... ... 5.24 2.39 9 4.43 +20.4 RMG Net rs RMGN ... ... ... 3.60 .75 57 1.45 +76.8 RMR Gp h RMR 1.00 1.4 42 73.05 42.36 64 71.80 +21.1 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 150 10.63 -20.9 RTI Surg RTIX ... ... ...dd 6.00 3.80 86 4.50 +9.8 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 46 2.65 -52.3 RaPhrm n RARX ... ... ...dd 27.84 5.00 171 5.31 -37.5 RadNet RDNT ... ... 48 14.45 5.40 371 13.45 +33.2 RadaElc rs RADA ... ... ...dd 3.86 1.00 127 2.27 -26.3 Radcom RDCM ... ... 66 22.45 17.00 10 17.95 -9.6 RadiSys RSYS ... ... ...dd 4.39 .55 394 .57 -43.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 515 36.05 +13.5 Radware RDWR ... ... ...dd 21.90 15.13 71 21.20 +9.3 RamacoRs n METC ... ... ... 10.18 3.81 44 7.19 +4.5 Rambus RMBS ... ... ...cc 15.50 11.30 1123 13.30 -6.5 RandCap RAND ... ... 19 3.50 2.54 0 2.67 -11.6 Randgold GOLD 1.00f 1.2 26 108.29 79.17 366 82.66 -16.4 RandBcp n RNDB ... ... ... 16.49 13.36 12 16.02 +4.3 Rapid7 n RPD ... ... ...dd 28.19 14.36 301 25.20 +35.0tRaveRest RAVE ... ... ...dd 2.33 1.20 36 1.17 -20.0 RavenInds RAVN .52 1.5 34 40.85 26.70 111 34.80 +1.3 ReShape rs RSLS ... ... ... 6.48 .63 845 .69 -53.4 ReadIntlA RDI ... ... 12 17.50 14.37 35 16.48 -1.3 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 129 .97 -34.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 66 2.90 -15.2 Rl NxtEc n BLCN ... ... ... 25.05 21.76 32 22.19 -8.5 RealPage RP ... ... 66 54.95 32.30 315 50.65 +14.3 ReataPh n RETA ... ... ...dd 40.88 19.31 243 21.60 -23.7 ReconTech RCON ... ... ...dd 5.36 .64 69 1.17 -10.0 RecroPhm REPH ... ... ... 12.23 5.81 194 10.67 +15.4 RedRobin RRGB ... ... 25 74.11 45.70 135 58.35 +3.5 RedRkRs n RRR .40 1.4 ... 35.77 21.41 701 28.24 -16.3 RedViolt n RDVT ... ... ... 46.40 5.05 84 7.11 -84.7 Redn n RDFN ... ... ... 33.49 19.18 958 23.00 -26.6 RedhillBio RDHL ... ... ... 11.25 4.30 59 5.21 +1.4 Regenrn REGN ... ... 30 543.55 313.53 815 332.20 -11.6 RegnxBio n RGNX ... ... ...dd 42.00 16.30 279 28.80 -13.4 RegulusTh RGLS ... ... ...dd 1.95 .63 350 .68 -35.1 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 11 20.85 +1.0 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 4 22.08 -13.9 Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.40 -7.8 RemarkHld MARK ... ... ...dd 15.10 1.93 628 6.00 -38.3 Renasant RNST .76 1.8 20 45.32 37.68 186 43.38 +6.1 RenewEn REGI ... ... ...dd 13.55 9.50 477 13.00 +10.2 RenminTi rs ABAC ... ... ... 4.76 1.60 5 2.30 -22.0 RentACt RCII .32 3.4 16 13.89 7.22 3821 9.37 -15.6 Replgn RGEN ... ... 50 46.81 29.56 242 35.26 -2.8 RepBncp RBCAA .97f 2.6 16 44.04 31.97 13 37.69 -.9 RepFBcp FRBK ... ... 61 9.90 7.90 122 8.60 +1.8tresTORbi n TORC ... ... ... 21.10 8.56 213 8.85 -47.6 RschFrnt REFR ... ... ...dd 1.55 .85 733 1.14 +9.6 Resonant RESN ... ... ... 8.55 3.17 256 3.43 -54.1 ResConn RECN .48 3.0 27 17.00 12.05 163 15.85 +2.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 96 6.27 +36.3 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1315 17.73 -11.1 RetoEco n RETO ... ... ... 12.75 5.94 9 8.41 +19.3 Retrophin RTRX ... ... ...dd 26.44 15.55 290 23.01 +9.2 RevanceTh RVNC ... ... ...dd 37.45 18.43 310 30.30 -15.2 RevenHo n RVEN ... ... ... 6.75 2.49 3 2.76 -40.4 RevolutL rs RVLT ... ... ... 9.17 2.95 148 3.39 +3.0 ReWalkRob RWLK ... ... ...dd 3.20 1.05 56 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .85 95 .90 -35.2 RhythmP n RYTM ... ... ...dd 33.81 16.80 151 17.96 -38.2tRibbnCm n RBBN ... ... ... 8.36 4.98 333 5.05 -34.7 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 29 1.58 +6.8 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 8 7.82 +16.0 RigelPh RIGL ... ... ...dd 4.71 2.14 10637 3.05 -21.4 RigNet RNET ... ... ...dd 22.91 12.75 23 13.00 -13.0 RiminiSt n RMNI ... ... ... 10.40 .20 12 8.54 +8.0 RiotBlck RIOT 1.00p ... ... 46.20 3.03 475 6.53 -77.0 RiseEdCy n REDU ... ... ... 18.60 9.50 58 14.88 +.6 RittrPh rs RTTR ... ... ... 14.60 1.83 67 2.47 -24.9 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 27 9.18 +5.9 RocktPh n RCKT ... ... ... 20.60 3.40 230 17.19 +64.7 RockwllM RMTI ... ... ...dd 8.98 4.84 95 5.14 -11.7 RockyBr RCKY .44 2.1 16 22.00 10.70 40 21.10 +11.6 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 12.04 +2.2 Roku n ROKU ... ... ...cc 58.80 15.75 4480 30.29 -41.5 Rosehill n ROSE ... ... ... 11.69 5.52 20 5.90 -24.9 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.29 .23 7 .41 -26.1 RossStrs s ROST .90f 1.2 21 85.66 52.85 2277 76.20 -5.0 RoyGld RGLD 1.00 1.2 97 94.39 67.10 480 85.48 +4.1 Rubicon rs RBCN ... ... ... 10.45 6.40 2 6.86 -14.0 RmblOn B n RMBL ... ... ... 5.70 3.53 22 4.11 -20.9 RushEntA RUSHA ... ... 26 55.40 32.00 223 41.09 -19.1 RushEntB RUSHB ... ... 30 52.76 30.41 6 38.47 -20.2 RuthsHosp RUTH .44f 1.8 26 25.50 17.95 327 24.95 +15.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 237 122.05 +17.1S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 174 39.97 +.4 S&WSeed SANW ... ... ... 5.20 2.90 14 3.43 -12.2 SB FinGp SBFG .30 1.6 13 19.58 15.61 7 18.53 +.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 1048 168.67 +3.3 SEI Inv SEIC .60f .8 30 78.35 49.45 679 74.53 +3.7 SelasLf rs SLS ... ... ... 20.40 3.43 9714 8.97 +14.1 SG Blck n SGBX ... ... ... 7.00 3.70 17 4.54 -24.1 SGOCO rs SGOC ... ... ... 2.85 .90 22 1.11 +4.7 SI Fincl SIFI .24f 1.7 15 16.45 13.75 9 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.34 5.61 241 6.20 +4.9 SLM Cp SLM ... ... 18 13.20 9.65 4449 11.21 -.8 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 3 69.95 +1.7 SmartGlb n SGH ... ... 13 56.69 11.50 1023 49.94 +48.2 SMTC hg SMTX ... ... ... 2.33 1.10 17 2.26 +19.5 SORL SORL ... ... 3 9.74 3.59 484 5.05 -24.9 SP Plus SP ... ... 21 41.70 28.10 59 35.80 -3.5 SPAR Gp h SGRP ... ... ... 3.75 .87 67 1.36 +10.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 16 24.98 -1.2 SPI Eng rs SPI ... ... ... 2.61 .30 400 .48 -24.9 SPS Cmce SPSC ... ... 97 65.29 45.02 81 63.76 +31.2 SS&C Tch s SSNC .28 .6 31 53.99 34.75 3393 49.00 +21.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 68 5.30 +51.0 SSR Mng g SSRM ... ... 16 11.49 7.64 625 9.55 +8.6 SVB FnGp SIVB ... ... 24 271.79 159.44 550 236.49 +1.2 SabanCap n SCAC ... ... ... 10.20 9.84 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.52 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 2134 17.45 -7.0 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 4 25.16 -1.1 SabreCorp SABR .56 2.7 24 25.01 17.30 2435 20.82 +1.6 SAExplr rs SAEX ... ... ...dd 6.62 1.18 5 1.24 -43.6 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 33 76.50 -4.9 SageThera SAGE ... ... ...dd 195.97 59.57 640 143.38 -13.0 Saia Inc SAIA ... ... 37 80.25 41.28 187 76.00 +7.4 SalemMda SALM .26 7.2 13 8.25 3.50 38 3.60 -20.0 SalisbryBc SAL 1.12 2.4 17 51.80 38.50 1 46.00 +3.0 SanderFm SAFM 1.28 1.1 9 176.43 101.83 461 117.61 -15.3 SndySpr SASR 1.04 2.7 16 45.64 36.41 209 38.88 -.4 Sanlp JBSS 2.00e ... 21 74.69 54.32 39 57.28 -9.4 SangTher SGMO ... ... ...dd 27.50 4.05 1740 17.80 +8.5 Sanmina SANM ... ... 15 42.95 24.60 456 26.35 -20.2 Sano rt GCVRZ ... ... ... .49 .26 79 .43 +13.2tSapiens SPNS .20e 2.5 ...cc 14.30 8.10 38 8.14 -29.3 SareptaTh SRPT ... ... ...dd 84.37 28.14 1245 72.57 +30.4 Savara rs SVRA ... ... ...dd 17.19 4.60 127 8.82 -40.6tscPhrma n SCPH ... ... ...dd 18.17 10.92 103 10.98 -9.2 ScanSource SCSC ... ... 12 45.35 31.40 175 34.30 -4.2 Schmitt h SMIT ... ... ...dd 4.47 1.55 5 2.64 -3.6 Schnitzer SCHN .75 2.3 14 38.85 17.50 315 31.95 -4.6 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 159 38.38 -4.3 Schulmn SHLM .82 1.9 32 43.88 25.00 311 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 761 40.60 -20.9 Scynexis SCYX ... ... ...dd 2.94 1.27 174 1.33 -42.7 SeaChange SEAC ... ... ...dd 4.03 2.20 99 2.64 -32.8 SeacstBkg SBCF ... ... 23 28.44 20.58 168 26.39 +4.7 SeagateT STX 2.52 4.3 15 61.19 30.60 3255 58.30 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 111 .87 -16.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1357 2.69 -24.9 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 129 2.95 +13.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 173 9.99 -1.3 SeattGen SGEN ... ... ...dd 71.32 45.31 941 50.27 -6.0 SecndSight EYES ... ... ...dd 2.58 .90 111 1.88 -1.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 224 8.98 -7.0tSecWkA A n SCWX ... ... ...dd 12.99 7.86 235 7.99 -9.9 SecNtl lf SNFCA .23t ... 6 6.76 4.05 8 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 19 13.28 +5.1 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 520 19.34 -23.0 SelectaB n SELB ... ... ... 24.02 7.95 273 9.91 +1.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 212 60.55 +3.2 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 29 2.79 -25.2 Semtech SMTC ... ... 47 41.95 31.30 692 38.35 +12.1 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 21 28.85 -6.2 SenesTc n SNES ... ... ...dd 8.77 .50 45 .51 -29.2 SenHous SNH 1.56 10.0 10 22.52 14.90 1645 15.67 -18.2 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 22 23.99 -5.1 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 12 25.40 -5.4 Senmiao n AIHS ... ... ... 6.25 5.00 102 6.00 +6.2 Senomyx SNMX ... ... ...dd 1.71 .56 294 .87 -32.8 SensusHlt n SRTS ... ... ... 6.25 3.38 3 5.81 +12.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 3 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 83 1.99 +11.8 SeresTh n MCRB ... ... ...dd 17.42 6.65 117 7.40 -27.0 SvcSource SREV ... ... ...dd 4.17 2.61 174 3.70 +19.7 ServiFst s SFBS .44f 1.1 23 44.44 32.54 300 40.75 -1.8 SevStars h SSC ... ... ...dd 7.00 1.26 3554 3.01 -34.7 SevernBc SVBI .12 1.7 33 8.20 6.70 7 7.20 -.8 SharingE rs SEII ... ... 40 12.40 2.61 110 3.22 -57.5 Sharps SMED ... ... ...dd 5.73 3.74 6 4.42 +8.1 SharpSprg SHSP ... ... ...dd 7.64 3.07 27 6.81 +54.6 ShndTele s SHEN .26f .7 ... 41.80 27.28 188 34.95 +3.4 ShiftPixy n PIXY ... ... ... 11.64 2.00 160 2.83 -1.7 Shiloh SHLO ... ... 29 14.97 6.45 88 8.80 +7.3 Shineco n TYHT ... ... ... 5.19 1.31 130 1.51 -34.3 Shire SHPG 1.05e .7 85 192.15 123.73 642 148.46 -4.3 ShoeCarnvl SCVL .30 1.3 20 28.38 15.08 566 22.52 -15.8 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 21 18.13 +8.6sShotSpot n SSTI ... ... ... 28.73 9.33 204 29.22 +108.0 Shuttery SFLY ... ... ...cc 86.41 39.76 926 78.20 +57.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.27 51 7.86 -41.8 SiennaBi n SNNA ... ... ... 29.25 13.37 83 18.50 +1.9 Sientra SIEN ... ... ...dd 16.68 7.20 147 9.26 -34.1 SierraBc BSRR .64f 2.4 18 28.87 23.10 28 26.33 -.9 SierOnc g n SRRA ... ... ...dd 4.09 1.10 851 2.13 -42.9 SierraWr SWIR ... ... 20 31.95 15.10 233 16.40 -19.8 SifyTech SIFY .02e .9 ... 3.15 .69 50 2.03 +13.5 SigmaDsg SIGM ... ... ...dd 7.00 5.40 654 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 25 1.42 -34.0 Sigmatr SGMA ... ... 11 11.61 4.89 14 5.73 -43.4 SignatBk SBNY ... ... 19 161.92 116.68 403 138.39 +.8 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 710 27.74 -5.6 SilcLtd SILC 1.00 2.9 17 77.95 32.00 75 34.29 -51.1 SilcnLab SLAB ... ... 81 101.90 66.35 262 88.35 +.1 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 335 48.87 -7.7 Slcnware SPIL .29e 3.3 24 8.71 7.70 75 8.70 +3.4 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 1 3.76 -11.1 Silvercrest SAMG .56f 3.6 23 16.80 11.85 11 15.45 -3.7 SimmnsFst s SFNC ... ... 18 30.90 24.88 453 28.25 -1.1 SimplyGd n SMPL ... ... ... 16.01 10.93 389 13.25 -7.1 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 44 17.45 10.55 25 14.65 -9.0 Sina SINA ... ... 47 124.60 68.33 994 99.10 -1.2 Sinclair SBGI .72 2.4 11 41.20 26.70 1953 30.00 -20.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 88 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 28 8.19 +3.9 SiriusXM SIRI .04 .7 34 6.62 4.73 14542 6.16 +14.9 SitoMobl rs SITO ... ... ...dd 8.60 2.06 456 3.36 -50.0 SkySolar SKYS ... ... ...dd 2.43 .82 20 1.15 -23.3 SkyWest SKYW .40f .7 17 60.65 30.40 231 54.80 +3.2 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 2107 97.63 +2.8 SleepNmbr SNBR ... ... 24 40.72 24.21 411 34.37 -8.6 SmartFn rs SMBK ... ... 25 26.26 20.35 21 23.34 +7.6 SmartSnd n SND ... ... ... 16.67 4.81 954 5.69 -34.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 102 1.80 -36.6 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 274 4.11 -27.3 SocketM n SCKT ... ... ... 4.59 2.92 21 3.09 -13.7 SodaStrm SODA ... ... 34 96.32 48.68 147 91.62 +30.3 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 727 32.99 -23.9 Sol-Gel n SLGL ... ... ... 12.23 9.70 4 10.07 -6.0 SolarCap SLRC 1.64 8.1 12 22.94 19.70 49 20.29 +.4 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 27 16.75 -5.7 SolarEdg n SEDG ... ... 34 58.20 15.05 834 55.80 +48.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 4 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 249 8.10 -64.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 49 1.90 -14.4 SonicCorp SONC .64 2.5 17 30.05 22.11 681 25.60 -6.8 SonicFdry SOFO ... ... ...dd 5.25 2.05 5 2.20 -26.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 49 3.62 -33.6 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 97 2.01 -11.5 SorrentoTh SRNE ... ... 39 10.65 1.50 3056 5.10 +34.2 SotherlyH SOHO .46f 6.6 44 7.08 5.57 37 6.96 +7.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 5 24.92 -2.8 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 25.04 -1.2 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 35.98 -4.3 SoundFin SFBC .48f 1.3 22 36.75 29.55 1 36.00 +5.8 SouthState SSB 1.32 1.6 24 94.50 78.60 150 85.00 -2.5 SthnFstBsh SFST ... ... 23 46.70 31.50 8 44.85 +8.7 SoNatBcVa SONA .32 2.0 45 18.48 15.11 46 15.87 -1.0 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 118 34.61 +2.8 SparkEn s SPKE .72 6.5 9 23.65 8.60 147 11.20 -9.7 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 12 24.20 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 489 63.07 +22.7 SpartnMot SPAR .10 .6 39 18.35 7.45 162 16.40 +4.1 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 267 17.17 -35.6 SpectPh SPPI ... ... ...dd 23.50 5.47 1485 15.00 -20.8 SperoTh n SPRO ... ... ... 15.40 9.66 52 13.90 +18.3 Sphr3D grs ANY ... ... ... 7.25 .88 455 .89 -63.8 Spherix rs SPEX ... ... ...dd 4.75 .89 187 1.05 -25.0 Splunk SPLK ... ... ...dd 112.66 54.17 1246 97.86 +18.1 SpokHldgs SPOK .50 3.3 33 20.60 13.75 179 14.95 -4.5 SportsWhs SPWH ... ... 8 6.99 3.40 952 4.24 -35.9 SprBkPh n SBPH ... ... ...dd 18.93 7.95 28 15.16 +12.8 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 37 7.73 -2.4 Sprouts SFM ... ... 24 28.29 17.55 1044 23.35 -4.1 StaarSur STAA ... ... ... 17.60 8.95 87 14.75 -4.8tStaff360 rs STAF ... ... ... 6.60 2.01 35 1.73 -45.1 Stamps.cm STMP ... ... 24 233.13 100.55 324 202.85 +7.9 StarBulk rs SBLK ... ... ...dd 13.40 7.57 307 11.15 -1.0 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 5 25.20 -.5 StarsGp g TSG ... ... ... 29.80 15.85 352 26.75 +14.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 10895 58.00 +1.0 StatAutF STFC .40 1.4 ...dd 30.85 22.11 31 28.47 -2.2 StateBkFn STBZ .80f 2.7 21 31.75 24.65 145 29.97 +.4 SteadyM n STDY ... ... ...dd 9.70 2.85 7 3.00 -18.9 StealthGas GASS ... ... 26 4.70 2.90 28 3.95 -9.4 SteelCon STCN ... ... ...dd 2.90 1.46 53 1.99 -20.1 StlDynam STLD .75f 1.7 17 50.70 32.15 2059 44.06 +2.2 SteinMart s SMRT .30 21.4 ...dd 3.01 .48 448 1.40 +20.7 StellrAcq n STLR ... ... ... 10.49 9.99 13 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8tStellrB hrs SBOT ... ... ... 1.69 .75 86 .75 -7.0 StemlineTh STML ... ... ...dd 18.75 7.30 214 14.70 -5.8 Stericycle SRCL ... ... ...cc 88.00 56.64 935 57.93 -14.8 Stericyc pf SRCLP 5.25 11.7 ... 75.95 43.93 58 44.83 -15.4 SterlBcp n SBT .01p ... ... 14.98 12.00 109 13.52 +6.5 SterlCons STRL ... ... 28 18.90 8.54 172 11.30 -30.6 SMadden SHOO .20p ... 20 49.28 35.55 381 44.00 -5.8 Stewrdshp SSFN .12 1.0 16 12.75 7.92 3 11.55 +12.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 472 20.68 -19.9 StockYBc s SYBT .92f 2.6 19 44.50 31.90 55 35.45 -6.0 StoneCastle BANX 1.52 7.1 12 22.75 19.45 14 21.43 +6.5 StrataS rs SSKN ... ... ...dd 5.40 1.06 122 1.23 Stratasys SSYS ... ... ...dd 30.88 18.00 643 19.58 -1.9 Strattec STRT .56 1.5 25 49.20 23.00 4 37.70 -13.4 StratusPrp STRS 1.00e ... 64 32.15 25.20 3 30.05 +1.2 Strayer STRA 1.00 1.0 29 104.85 75.84 88 99.92 +11.5 StreamHlth STRM ... ... ...dd 2.82 .92 42 1.69 StrgbrBio n SBBP ... ... ... 9.25 3.50 159 8.50 +17.2 StudentTrn STB .44 5.9 18 7.54 5.58 862 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 6 1.15 -23.3 SumFWV SMMF .52f 2.1 21 28.16 20.01 8 24.94 -5.2 SmtStB s SSBI .48 3.6 19 14.70 11.65 6 13.50 +7.1 SumTher n SMMT ... ... ...dd 16.86 8.80 31 12.79 +15.4 SunHydrl SNHY .36 .7 45 70.83 34.17 119 52.27 -19.2 SundEng n SNDE ... ... ... 9.95 3.61 23 4.36 -26.6 SunesisP rs SNSS ... ... ...dd 7.69 1.82 103 2.63 -28.7 SunOpta STKL ... ... ...dd 10.20 6.27 185 6.80 -12.3 SunPower SPWR ... ... ...dd 11.70 5.95 1520 7.55 -10.4sSunrun n RUN ... ... 8 9.23 4.21 2539 9.16 +55.3 Sunworks n SUNW ... ... ... 2.14 .90 91 .95 -9.5 SuperMicro SMCI ... ... 12 27.90 16.10 402 16.60 -20.7 SuperCom SPCB ... ... ...dd 4.95 2.01 43 2.77 -29.2 SupercdT rs SCON ... ... ...dd 2.47 .88 292 .96 -11.9 SupUnifm s SGC .38 1.4 24 28.85 17.13 10 26.55 -.6 Supernus SUPN ... ... 43 50.05 29.55 830 45.20 +13.4 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 13 2.68 +10.7 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 192 17.10 +41.3 Surmodic SRDX ... ... ...cc 39.05 22.35 42 35.85 +28.0 SussxB SBBX .24 .8 24 32.85 19.75 24 30.00 +11.7 SykesEnt SYKE ... ... 37 34.49 25.77 110 28.48 -9.4 Symantec SYMC .30 1.2 13 34.20 24.93 4699 25.68 -8.5 Synacor SYNC ... ... ...dd 4.20 1.45 65 1.45 -37.0 Synalloy SYNL .13m .9 ...dd 15.50 10.30 4 14.20 +6.0 Synaptics SYNA ... ... ...dd 64.54 33.73 432 44.74 +12.0 Synchron SNCR ... ... 23 24.92 6.51 563 10.31 +15.3 SyndaxP n SNDX ... ... ...dd 15.43 7.41 376 14.60 +66.7 SyneosH h SYNH ... ... ...dd 61.10 31.10 855 36.00 -17.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3700 1.82 -18.4 Synlogic rs SYBX ... ... ...dd 23.00 8.76 43 9.29 -4.2 Synopsys SNPS ... ... 49 94.80 70.55 864 81.64 -4.2 Syntel SYNT 15.00e ... 12 27.72 15.82 424 25.22 +9.7 Synthes rs SES ... ... ... 10.24 2.00 31 2.84 Sypris SYPR .08 4.9 ...dd 1.90 1.02 4 1.63 +18.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 161 12.79 +31.4T -:T-MobileUS TMUS ... ... 23 68.88 54.60 3169 59.59 -6.2 TAT Tch h TATT .34e 3.8 20 12.50 8.20 2 9.00 -14.3 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 61 17.84 -11.0 TCP Cap TCPC 1.44 10.2 10 17.47 13.72 383 14.17 -7.3 TD Ameritr AMTD .84 1.4 36 63.01 36.12 2520 58.35 +14.1 TDH Hld n PETZ ... ... ... 31.75 3.86 68 4.25 -24.6 TESSCO TESS .80 3.7 64 24.85 12.15 18 21.85 +8.4 TFS Fncl TFSL .68 4.6 49 17.27 14.32 143 14.82 -.8 TG Thera TGTX ... ... ...dd 17.35 7.25 922 13.75 +67.7 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 151 7.83 -13.5 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 196200.00 1.30 1978 1.59 -36.7 TPI Co n TPIC ... ... ... 26.00 15.26 133 22.36 +9.3 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.20 +19.2 TTEC Hl TTEC .54f 1.7 29 43.75 28.65 79 30.90 -23.2 TTM Tch TTMI ... ... 21 19.54 12.76 768 15.19 -3.1 Tabula n TRHC ... ... ...cc 41.83 11.59 868 36.59 +30.4 TactSys n TCMD ... ... ...cc 37.88 16.69 82 31.69 +9.4 Taitron h TAIT .10 7.1 ...dd 2.13 1.13 74 1.40 -16.7 TakeTwo TTWO ... ... 59 129.25 57.36 2327 95.86 -12.7 Talend n TLND ... ... ...dd 52.10 28.77 224 46.11 +23.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 56

TandmD rs TNDM ... ... ...dd 13.00 2.14 1669 5.16 +118.6 TandyLthr TLF ... ... 11 9.05 6.79 16 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 732 2.79 +8.1 Tapimmu n TPIV ... ... ... 4.70 2.60 39 3.41 -13.0 Tarena TEDU .28e 2.5 4 21.70 10.83 173 11.02 -26.5 TaylrDv TAYD ... ... 23 15.14 10.14 3 10.45 -22.1tTechData h TECD ... ... 21 111.10 79.23 529 80.18 -18.2 TechComm TCCO ... ... ...dd 15.40 2.30 23 5.15 -55.0 TechTarg TTGT ... ... ... 20.26 8.75 150 19.28 +38.5 Tecnoglass TGLS .56 6.0 62 11.00 5.50 12 9.31 +26.7 Tecogen TGEN ... ... ... 4.17 2.05 23 2.96 +9.6 Telenav TNAV ... ... ...dd 9.25 4.50 199 5.10 -7.3 Teligent TLGT ... ... ...dd 9.54 2.43 314 3.26 -10.2 Tellurian rs TELL ... ... ...dd 13.74 6.45 1596 7.50 -23.0 TenaxTh rs TENX ... ... ... 15.80 4.41 14 5.32 -45.7 TerrFmP lf TERP 2.13e 20.1 ... 14.20 9.55 524 10.60 -11.4 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 23 29.53 -4.3 Tesaro TSRO ... ... ...dd 168.92 52.20 592 55.44 -33.1 Tesla Inc TSLA ... ... ...dd 389.61 244.59 18829 267.53 -14.1 TetraTc TTEK .40 .8 21 53.40 39.90 217 49.55 +2.9 Tetraphase TTPH ... ... ...dd 9.53 2.05 850 3.14 -50.2 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 0 25.63 +1.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.41 -.6 TxCapBsh TCBI ... ... 22 102.90 69.65 534 91.05 +2.4 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 6898 102.18 -2.2 TexRdhse TXRH 1.00f 1.7 32 60.43 43.81 681 58.55 +11.1 The9Ltd NCTY ... ... ... 1.68 .45 81 .46 -27.7 TherapMD TXMD ... ... ...dd 8.30 3.50 2229 4.85 -19.7 TherpxBio n TRPX ... ... ... 8.25 4.26 6 5.47 +2.4 TheravBio TBPH ... ... ...dd 43.44 22.90 299 24.06 -13.7 TheStreet TST .10 5.8 3 1.95 .69 195 1.71 +17.9 1347PrpIns PIH ... ... 44 8.50 6.55 4 7.05 -2.8 1347PrIn pf PIHPP ... ... ... 24.72 24.15 2 24.35 -.2 TiGenix n TIG ... ... ... 48.00 15.28 0 43.00 +87.8 TiberAc un TIBRU ... ... ... 10.10 10.00 10 10.08 +.6 TileShop TTS .20 ... 19 22.40 5.15 300 5.73 -40.4 TillCap n TIL ... ... ... 5.45 3.30 0 3.97 -10.0 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 33 30.07 +13.3 Tintri n TNTR ... ... ... 7.75 1.60 785 1.70 -66.7 Tiptree TIPT .12 1.9 19 7.60 5.35 20 6.30 +5.9 TitanMach TITN ... ... ...cc 25.09 11.68 348 24.07 +13.7 TitanPh rs TTNP ... ... ... 3.40 .94 47 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.95 687 39.45 +7.9 Tivo Cp TIVO .72 5.4 ...dd 20.18 12.75 818 13.45 -13.8 Tocagen n TOCA ... ... ... 17.95 8.60 80 11.39 +11.1 TonixPh rs TNXP ... ... ...dd 5.81 2.80 89 2.85 -17.4 TopImage TISA ... ... ...dd 1.75 .95 13 .98 -13.9 Torchlght TRCH ... ... ...dd 1.96 .95 321 1.30 -3.0 TowerSemi TSEM ... ... 14 36.69 20.60 513 27.20 -20.2 TownSprts CLUB ... ... ...dd 8.15 3.15 142 8.00 +44.1 TowneBank TOWN .56 2.0 ... 35.30 27.85 218 28.45 -7.5 TraconPh n TCON ... ... ...dd 4.40 2.00 337 2.50 -25.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1546 60.81 -18.6 TradDsk A n TTD ... ... ... 67.30 35.04 760 47.46 +3.8 TrnWEnt TWMC ... ... 3 3.10 1.11 60 1.25 -31.5 TransAct TACT .36 2.9 29 15.80 7.90 12 12.50 -5.7 Transcat TRNS ... ... 25 16.49 11.60 2 15.45 +8.4 TransGlb TGA .20 15.2 ...dd 1.85 1.07 17 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 98 3.35 -18.3 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 3 24.58 -2.7 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 5 24.31 -3.6 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 3 24.17 -3.3 Travelzoo TZOO ... ... 25 11.25 5.75 47 7.05 +9.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 2 12.92 -12.0 Trevena TRVN ... ... ...dd 3.80 1.34 1276 1.53 -4.4 TriCoBsh TCBK .68 1.8 21 43.80 32.82 70 36.94 -2.4 TrilliumTh TRIL ... ... ... 13.30 4.15 30 6.90 -4.8 TriMas h TRS ... ... 20 28.85 19.75 291 27.30 +2.1 Trimble TRMB ... ... 51 45.70 30.45 1502 35.24 -13.3 TrinityBio TRIB .88 17.4 6 6.54 4.22 29 5.05 -1.0 TripAdvis TRIP ... ... 85 50.95 29.50 2045 40.01 +16.1 TriStCap TSC ... ... 18 26.30 20.30 68 23.15 +.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 8 25.90 -.1 TriumphBc TBK ... ... 22 44.05 20.50 95 40.80 +29.5 Trivago n TRVG ... ... ... 24.27 6.45 489 6.67 -2.5 Tronc TRNC ... ... 22 24.74 10.80 126 16.68 -5.2 Trovagne h TROV ... ... ...dd 1.63 .24 687 .34 +10.1 TrueCar TRUE ... ... ...dd 21.75 8.88 1349 9.40 -16.1 TruettHrst THST ... ... ...dd 2.40 1.80 2 1.84 -11.1 Trupanion TRUP ... ... ...dd 37.13 14.27 211 28.81 -1.6 TrstNY TRST .26 3.1 18 9.70 7.25 250 8.50 -7.6 Trustmk TRMK .92 3.0 18 35.09 28.16 446 30.84 -3.2 T2 Biosys TTOO ... ... ...dd 7.26 2.50 199 6.62 +60.7 Tucows grs TCX ... ... 43 71.75 49.70 47 56.50 -19.3 TuesMrn TUES ... ... ...dd 4.05 1.60 982 3.75 +36.4 Tuniu TOUR ... ... ...dd 9.88 5.81 226 6.11 -20.3 TurtleBch HEAR ... ... ...dd .99 .41 845 .70 +53.4 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10404 36.14 +4.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 4470 35.59 +4.3 21Vianet VNET ... ... 20 9.59 4.17 102 6.69 -16.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 26 22.36 -15.8 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.77 -2.0 2U TWOU ... ... ...dd 91.00 39.38 1084 80.06 +24.1tTymeTch n TYME ... ... ...dd 9.50 2.05 243 2.05 -67.9U -:US AutoPts PRTS ... ... 3 4.13 1.84 81 1.96 -22.2 US Concrte USCR ... ... 84 86.35 58.60 302 59.70 -28.6 US Gld rs USAU .21e ... ... 6.00 1.05 320 1.42 -12.9 UFP Tch UFPT ... ... 25 31.50 24.05 28 30.85 +11.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 229 71.93 USEcology ECOL .72 1.4 39 59.70 44.50 56 53.30 +4.5 USGlobInv GROW .03 1.2 ... 7.49 1.25 59 2.46 -36.9 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 354 8.45 -13.3 USA Trk USAK ... ... ...dd 27.94 5.73 48 25.13 +38.6 UTStarcm UTSI ... ... 29 6.51 1.90 72 4.92 -12.6 Ubiquiti UBNT .17 .2 22 82.30 45.71 492 69.28 -2.5 UltaBeauty ULTA ... ... 28 314.86 187.96 727 204.38 -8.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 224 239.16 +9.6 UltraClean UCTT ... ... 8 34.59 14.93 873 18.51 -19.8 UltPetro n UPL ... ... ... 12.39 3.43 2404 3.93 -56.6 Ultragenyx RARE ... ... ...dd 71.99 41.67 335 50.74 +9.4 Ultralife ULBI ... ... 28 10.25 5.25 72 10.10 +54.2 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1830 21.42 +3.0 UniQure QURE ... ... ... 27.19 4.72 346 22.26 +13.6 UnicoA UNAM ... ... ...dd 11.30 7.70 0 7.95 -7.0 UnionBkVA UBSH .84 2.3 20 39.80 29.50 435 36.41 +.7 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 2 50.85 -4.0 UnBnOH UBCP .52f 4.0 18 14.00 11.33 1 12.95 -2.3 UtdBOH UBOH .48 2.2 12 23.50 20.35 2 22.00 -.9 UBSI UBSI 1.36 3.9 22 42.60 31.70 557 34.75 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 25 25.35 +23.4 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 561 31.43 +11.7 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 218 9.95 +9.0 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 132 16.39 -7.1 UtdFire UFCS 1.12 2.3 82 49.74 38.95 69 47.75 +4.8 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 104 18.62 +7.9 UtdNtrlF UNFI ... ... 14 52.69 29.53 478 42.55 -13.6 USecBcCA UBFO .36 3.3 23 11.65 6.81 11 10.75 -2.3 US Engy rs USEG ... ... ...dd 1.96 .60 22 1.14 -24.0 USLime USLM .54 .7 21 101.40 70.56 19 72.53 -5.9 UtdTherap UTHR ... ... 8 152.55 106.30 713 115.77 -21.8 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.70 -4.3 UnitGrp UNIT 2.40 15.1 61 27.78 13.81 2014 15.88 -10.7 UnityBcp UNTY .24 1.1 17 22.95 15.35 6 22.15 +12.2 UnivDisp OLED .24f .2 56 209.00 80.80 1661 97.60 -43.5 UnvElc UEIC ... ... 34 72.50 41.95 129 50.05 +5.9 UnivFor s UFPI .62e 1.9 18 39.58 25.93 223 32.26 -14.2 UnvLogist ULH .28 1.3 15 25.65 11.65 12 20.80 -12.4 UnvStainls USAP ... ... ...dd 31.20 16.21 80 27.96 +30.5 UnivstPa UVSP .80 2.9 17 32.35 25.65 128 27.85 -.7tUnumTh n UMRX ... ... ... 12.00 10.75 65 10.75 -3.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 113 28.38 +31.0 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.71 -7.8 UrbanOnD UONEK ... ... ... 3.50 1.35 9 1.95 +11.4 UrbanOut URBN ... ... 22 38.28 16.19 3593 36.92 +5.3sUrogenP n URGN ... ... ... 58.66 13.01 629 59.80 +60.7 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 38 95.30 +17.1V -:VBI Vac n VBIV ... ... ... 5.72 3.04 83 3.51 -17.8 VEON VEON .28e 10.4 ... 4.47 2.51 3317 2.68 -30.2 VOXX Intl VOXX ... ... 5 9.00 4.60 63 4.70 -16.1 VSE Corp s VSEC .28 .6 18 59.90 38.90 49 49.03 +1.2 Valerits hn VLRX ... ... ... 7.48 2.00 4 2.51 -11.9 ValueLine VALU .72a 4.0 17 22.58 13.26 8 17.87 -7.6 VanE GenD GNRX ... ... ...q 64.65 53.31 16 55.74 -6.0tVanE VecBi BBH ... ... ...q 136.83 114.57 32 116.32 -6.6 VandaPhm VNDA ... ... ...dd 20.40 11.90 372 16.45 +8.2 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 74 65.69 -2.0 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 35 64.18 -3.2 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 83 77.99 -2.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 317 60.55 +.1 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 117 59.96 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 4486 78.27 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 82.20 -3.3 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 8 119.79 -2.5 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 8 136.25 +.6 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 104.75 -4.4 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 98 120.70 -1.3 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 47 137.78 -.2 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 419 62.79 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 32 104.00 -4.2 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 36 119.86 -2.1 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 368 51.46 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 242 90.41 -5.6 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 34 74.38 -4.6 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 3262 84.35 -3.5 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 625 48.90 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1018 54.70 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 769 56.19 -1.1 VantEng n VEAC ... ... ... 9.95 9.62 37 9.79 +.7 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.25 9.97 3 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 165 35.87 -10.7 Varonis VRNS ... ... ...dd 63.50 26.35 245 61.80 +27.3 VascoDta VDSI ... ... 53 15.00 11.05 135 12.60 -9.4tVascuBio VBLT ... ... ... 9.05 2.15 248 2.25 -68.3 Vaxart rs VXRT ... ... ... 11.88 4.74 192 6.00 -3.6 VeecoInst VECO ... ... ...dd 34.38 10.85 303 16.45 +10.8 VBradley VRA ... ... 20 12.83 6.99 174 10.65 -12.6 Veracyte VCYT ... ... ...dd 9.80 5.23 309 5.76 -11.8 Verastem VSTM ... ... ...dd 5.71 1.61 401 2.93 -4.6 Vericel VCEL ... ... ...dd 12.80 2.35 469 9.65 +77.1 VerintSys VRNT ... ... ...cc 44.55 37.05 498 40.65 -2.9 Verisign VRSN ... ... 32 127.24 87.01 1160 117.15 +2.4 Verisk VRSK ... ... 36 106.07 75.60 887 103.50 +7.8 Veritex VBTX ... ... 29 29.50 23.84 184 27.20 -1.4 Veritone n VERI ... ... ... 74.92 7.76 119 13.79 -40.6 Vermillion VRML ... ... ...dd 2.22 1.03 83 1.27 -34.2 VeronaPh n VRNA ... ... ... 25.55 10.44 7 19.45 +63.8 Versartis VSAR ... ... ...dd 22.10 1.55 385 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 46 1.15 +21.1 VertxPh VRTX ... ... ...cc 178.25 107.24 1542 158.36 +5.7 Veru Inc VERU ... ... ...dd 3.00 .90 175 1.81 +58.8 ViaSat VSAT ... ... ...dd 80.26 57.75 516 66.30 -11.4 ViacomA VIA .80 2.2 8 49.00 28.20 80 36.40 +4.3 ViacomB VIAB .80 2.7 6 46.70 22.13 6751 29.42 -4.5 Viavi VIAV ... ... 19 11.89 8.34 1623 9.49 +8.6 Vical rs VICL ... ... ...dd 3.70 1.32 122 1.47 -19.7sVicor VICR ... ... ... 29.15 15.50 247 28.00 +34.0 VicDvAcc n VSDA ... ... ... 29.50 25.22 26.96 -5.3 VicMultiF n VSMV ... ... ... 29.20 24.76 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 144 48.36 -.9 VictDisEnV CSF .38e .9 ...q 49.05 39.35 11 43.96 -2.6 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 49 48.32 -1.0 VicEM Hi n CEY ... ... ... 28.35 24.47 4 26.63 +2.0 VictDevVol CIZ .01j ... ...q 39.92 30.35 14 34.89 -.6 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 72 45.01 -3.1 VictSCVol CSA .16e ... ...q 49.00 40.36 11 44.95 -2.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 40.32 -.8 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.61 -.2 VictLCHiDv CDL .44e ... ...q 47.44 40.92 25 43.86 -3.2 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.23 -2.7 VictCap n VCTR ... ... ... 13.50 11.03 211 11.53 -.6 Videocon n VDTH ... ... ... 11.50 6.40 31 8.01 -15.8 ViewRay n VRAY ... ... ... 10.64 4.40 333 6.29 -32.1 VikingTh n VKTX ... ... ...dd 7.36 .88 392 4.22 +3.9 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 5 32.30 +5.4 VillSupMkt VLGEA 1.00 3.9 15 27.49 21.95 27 25.75 +12.3 ViperEnPt VNOM 1.84f 7.2 29 26.19 14.76 475 25.45 +9.1 VirTra n VTSI ... ... ... 7.36 4.75 27 4.90 -22.2 Virco VIRC .06 1.4 ... 6.05 3.55 11 4.25 -15.8 VirtuFin n VIRT .96 2.9 ...cc 35.20 13.10 476 33.50 +83.1 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 49 123.95 +7.7 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 1 106.95 +6.0 Virtusa VRTU ... ... 60 52.88 25.72 128 48.10 +9.1 VistaGn n VTGN ... ... ... 2.65 .69 100 .96 -13.7 Visteon s VC ... ... 22 140.64 91.20 418 110.49 -11.7 VitalThera VTL ... ... ...dd 7.30 2.25 195 6.65 +11.8 ViveveMd n VIVE ... ... ...dd 11.16 3.30 195 3.40 -31.6 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7 Vivus VVUS ... ... 2 1.38 .33 747 .39 -22.1 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 2302 27.68 -13.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 308 18.22 +9.8 vTvThera n VTVT ... ... ...dd 8.40 3.57 276 4.04 -32.8 Vuzix VUZI ... ... ...dd 11.40 4.10 569 5.15 -17.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 2 9.55 +.3 WD 40 WDFC 2.16 1.7 34 134.45 100.60 62 130.70 +10.8 WMIH WMIH ... ... ...dd 1.61 .60 387 1.36 +60.2 WSFS s WSFS .36 .8 20 53.00 42.45 57 47.90 +.1 WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 4 4.60 -23.3 WVS Fn WVFC .32f 2.0 24 18.05 14.44 0 15.65 +1.1tWalgBoots WBA 1.60 2.5 13 87.79 62.48 10656 63.17 -13.0 WashFed WAFD .68f 2.0 17 37.70 29.80 506 34.30 +.1 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 20 59.10 47.00 42 54.15 +1.7 WaterstnF WSBF .48a 2.8 17 20.40 16.60 48 17.35 +1.8 WaveLfSc n WVE ... ... ... 55.95 15.15 148 41.55 +18.4 WaysideT WSTG .68 5.2 6 21.75 12.60 3 13.00 -22.2 Web.com WEB ... ... 7 25.95 17.20 284 17.75 -18.6 WeiboCorp WB ... ... ... 142.12 48.82 1338 115.01 +11.2 WelleslyBc WEBK .20 .7 24 30.70 25.00 3 29.55 -.5 Wendys Co WEN .34f 2.0 18 17.71 13.29 6614 17.13 +4.3 WernerEnt WERN .28 .8 29 43.95 24.20 1031 36.90 -4.5 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 85 42.46 +4.5 WestBcp WTBA .72 2.8 16 28.00 20.90 15 25.30 +.6 WAmBcp WABC 1.60 2.8 25 64.26 49.38 141 57.95 -2.7 WestellT rs WSTL ... ... ...cc 4.60 2.44 27 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2337 91.21 +14.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 129 10.75 -1.4tWestmrld WLB .80 333.3 ...dd 15.28 .36 2558 .24 -80.2 WstptFuel g WPRT ... ... ...dd 4.33 .94 534 2.21 -41.2 WestwtrRs WWR ... ... ... 2.18 .51 65 .54 -49.8 WeycoGp WEYS .88 2.6 21 34.00 26.51 17 33.21 +11.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.1 ... 24.76 12.58 3 13.98 -36.1 Wheelr pfD WHLRD 2.19 14.5 ... 26.44 14.66 6 15.08 -25.0 Wheeler rs WHLR 1.36 40.0 ...dd 14.40 3.25 167 3.40 -65.9 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 30 12.67 -5.6 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.55 -.2 Wilhelmina WHLM ... ... 28 8.73 5.58 2 7.00 +8.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 420 13.70 +7.9 WillmValV WVVI ... ... 21 8.86 7.62 10 7.96 -3.5 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.65 -10.7 Willdan WLDN ... ... 22 36.87 19.25 81 29.30 +22.4 WillisLFn WLFC ... ... 13 35.33 21.54 18 33.55 +34.4 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 607 148.22 -1.6 Windstm rs WIN .60 44.1 ...dd 5.76 1.28 1237 1.36 -26.5 Wingstop n WING .28a .6 65 49.69 27.29 293 46.89 +20.3 Winmark WINA .44a .3 23 144.10 112.00 2 130.35 +.7 WinsFin WINS ... ... ... 390.88 19.80 3 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 400 86.24 +4.7 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 2 27.24 -2.6 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 124 18.78 +6.6 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.03 -4.7 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 435 40.01 -3.4 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 7 86.34 +.1 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.99 -2.9 WisdomTr WETF .12m 1.4 25 13.41 7.87 1134 8.72 -30.5 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 2 26.98 -1.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 54 43.47 +.3 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 2 48.00 -.8 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 59 21.11 +3.0 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 201 23.92 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 47 30.84 -4.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 14 44.08 -4.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 12 26.68 -.9 Wix.com WIX ... ... ... 87.65 50.90 763 80.50 +39.9 Woodward WWD .57f .8 26 89.30 65.22 392 71.78 -6.2 Workday WDAY ... ... ...dd 140.00 80.61 1159 125.01 +22.9 Workhrs rs WKHS ... ... ...dd 4.89 1.90 128 2.58 +.8 WldAccept WRLD ... ... 14 121.17 49.26 42 104.73 +29.7 WrightMed WMGI ... ... ...dd 31.53 19.04 934 20.14 -9.3 WrightM rt WMGIZ ... ... ... 1.77 1.25 1 1.39 -8.0 Wynn WYNN 2.00 1.1 50 203.63 112.91 2019 180.30 +6.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 1033 1.14 -29.6 XOMA rs XOMA ... ... ...dd 37.25 5.86 125 20.84 -41.5 XTL Bio rs XTLB ... ... ... 4.14 1.62 30 1.73 -24.4 XBiotech n XBIT ... ... ... 18.06 2.77 47 5.11 +29.7 XcelBrnds XELB ... ... 12 5.00 2.00 7 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3288 45.20 -6.0 Xcerra XCRA ... ... ... 12.08 8.69 815 11.72 +19.7 Xencor XNCR ... ... ...dd 34.63 18.55 540 28.81 +31.4 XeneticB n XBIO ... ... ... 4.89 1.75 3 2.16 +12.6 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 15 4.85 +71.7 Xilinx XLNX 1.40 2.0 37 78.02 54.99 2663 69.70 +3.4 Xperi XPER .80 3.9 ...dd 35.40 16.70 1011 20.70 -15.2 XploreTch XPLR ... ... 78 4.20 1.54 39 3.10 +9.2tXpressSp rs XSPA ... ... 1 2.24 .62 122 .61 -55.6 Xunlei Ltd XNET ... ... ... 27.00 3.11 771 10.28 -33.2 YRC Wwde YRCW ... ... ...dd 17.61 7.36 731 8.56 -40.5 YY Inc YY ... ... 7 142.97 42.90 1366 102.26 -9.6 Yandex YNDX ... ... ...cc 44.49 21.40 3935 39.07 +19.3 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 102 6.65 -11.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 1158 1.85 +4.5 YintechIn n YIN .36e 3.9 ... 21.79 8.51 30 9.23 -3.5tYogaWks n YOGA ... ... ... 5.85 2.22 235 2.35 -17.0 YorkWater YORW .67 2.2 30 39.86 27.45 34 30.80 -9.1 Youngevt n YGYI ... ... ... 7.00 3.79 36 4.06 -1.7 YulongE rs YECO ... ... ... 9.00 1.25 21 3.16 +17.0tZK Intl n ZKIN ... ... ... 16.00 6.54 45 6.13 -37.4 Zafgen ZFGN ... ... ...dd 10.00 3.21 71 7.16 +55.0 Zagg ZAGG ... ... 23 23.70 6.55 405 11.75 -36.3 ZaiLab n ZLAB ... ... ... 35.74 19.80 83 21.10 -.6 Zais Grp ZAIS 1.60 39.6 ...dd 4.09 1.72 1 4.04 +4.1 ZealndPh n ZEAL ... ... ... 20.37 12.45 9 15.45 +13.6 ZebraT ZBRA ... ... ...cc 148.71 86.82 623 139.81 +34.7 ZillowA s ZG ... ... ...cc 59.73 33.37 361 53.43 +31.1 ZillowC n Z ... ... ... 59.99 33.30 2156 53.52 +30.8 ZionO&G ZN ... ... ...dd 6.90 1.09 1165 4.62 +113.9 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2432 51.94 +2.2 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.43 AB Government Money ... 1.46 AB Government Money ... 1.43 AIM MMCshRes 20 1.18 AIMMMInv 20 1.33 AIM Premier Portfoli 17 1.76 AIM Premier Tax Exem 12 1.38 AIM Premier U.S. Gov 22 1.56 AIM Short Term Invts 40 1.61 AIM Short Term Invts 13 1.34 AIM Short Term Invts 13 1.73 AIM Short Term Invts 17 1.77 AIM Short Term Invts 23 1.56 AlBernExRK p ... 1.38 AllBrnExRsv I ... 1.31 AlliBernExRsvA ... 1.34 AlliBernExRsAd ... 1.34 AlliBernExRsvB ... 1.29 AlliBernExRsC ... 1.33 ABGovMMSel 27 1.40 AmC CapPr 37 1.10 AmC Prime 33 1.32 AmCentUSGv 19 1.09 AmCPrime t 33 1.07 American Century Pri 33 .57 BBH MM Inst 31 1.31 BBH MMkt 31 1.06 BLFMuniDlr 27 1.08 BMOGov I p 10 1.53 BMO Gov Y 10 1.29 BMO Institutional Pr 14 1.70 BMO Institutional Pr 14 1.46 BMOPrimeI p 13 1.68 BMO Prime Y 13 1.43 BNY Mellon Governmen 11 1.22 BNYMellon M 11 1.48 BNY Mellon National 15 1.03 BR TFdCsMg 34 1.05 BL FedTrDlr 40 1.22 BLFTrCsMg 46 .96 BLFT Adm 34 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 39 1.30 BLFedFdPCS p 39 1.04 BLFFedFnd 39 1.55 BRInst 22 1.69 BLFCASel p 10 .48 BLFedFdSel p 39 .72 BLMunFdSel 27 .53 BLFTempFdSel 23 .58 BlackRock Liquidity 39 1.51 BlackRock Liquidity 40 1.07 BlackRock Liquidity 39 1.15 BlackRock Liquidity 46 1.06 BlackRock Liquidity 6 .56 BlackRock Liquidity 34 1.15 BlackRock Liquidity 40 .97 BlackRock Liquidity 39 1.05 BlackRock Liquidity 46 .63 BlackRock Liquidity 34 1.51 BlackRock Liquidity 34 .72 BLF FedTr 40 1.47 BLF TrsTr 46 1.46 BLFTrsTrDlr 46 1.21 BLFT FundDlr 34 1.30 BLFMunCsh 18 1.06 BRInvest 22 1.35 BlackRock Money Mark 22 .66 BLNYMfPCS p 6 .88 BRSvc 22 1.42 BLFTempFdPCS 23 1.26 BRLiqTrsTAd 46 1.36 BLFM MuniCsh 18 1.31 BLF TempFd 23 1.76 BLFTmpDlr 23 1.51 BLFTmCsDlr 23 1.50 BLFedTrAd 40 1.37 BLCAMunPC p 10 .80 BlkrkLqTmpAd 23 1.66 BRLiqTmpCR 23 1.36 BLMuAdm 27 1.23 BLF TmpCsh 23 1.75 BLFT TrFund 34 1.55 BLFedAdm 39 1.45 BLMuCshMg 27 .84 BLFTmCshMg 23 1.26 CNIGovtA p 23 .92 California Tax-Free 42 1.02 CapResFd p 33 .91 Cash Account Tr, Gov 38 1.36 Cash Account Tr, Gov 38 1.56 Cash Account Trust 38 .72 Cash Account Trust: 35 .22 Cash Acct Tr: Govt & 38 1.49 Cash Acct Tr: Tax Ex 35 .93 Cash Acct Tr: Tax Ex 35 1.13 Cash Acct Tr: Tax Ex 35 1.17 CashMgtInst 43 1.41 CashResInst 43 1.48 CavanalCshAd 20 1.14 Cavanal Hill Governm 20 1.46 Cavanal Hill Governm 20 1.51 Cavanal Hill Governm 20 1.43 Cavanal Hill U.S. Tr 23 1.41 Cavanal Hill U.S. Tr 23 1.49 Cavanal Hill U.S. Tr 23 1.29 CavanalTrAdm 23 .99 CitiznSelTreA 32 1.46 CitiznSelTreB 32 1.26 CityNaRoGv p 23 .77 CityNRochGv 23 1.22 Columbia Government 27 1.12 Columbia Government 27 1.09 Columbia Government 27 1.13 Columbia Government 27 1.26 Columbia Government 27 1.13 ColumbiaA 27 1.13 Columbia Z 27 1.12 DWSMSerMgd 43 1.59 DWSMSerInst 43 1.59 DWS MMkt 23 1.36 DWS Variable NAV Mon 25 1.95 DavisGvtA 46 .01 Deutsche Money Marke 23 1.16 Deutsche Money Marke 23 .40 Deutsche Money Marke 23 1.36 DryBasic 26 1.44 DryInsPfGHm 6 1.60 DryInsPfGvP 6 1.35 DryTrsAgcyC 8 1.33 DryResInst 6 1.65 Dreyfus Cash Mgmt Ad 29 1.70 Dreyfus Cash Mgmt In 29 1.81 Dreyfus Cash Mgmt In 29 1.55 Dreyfus Government S 29 1.06 Dreyfus Government S 29 1.20 Dreyfus Government S 29 1.35 Dreyfus Government S 29 1.45 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.32 Dreyfus Govt Cash Mg 14 1.47 Dreyfus Govt Cash Mg 14 1.17 Dreyfus Institutiona 32 1.51 Dreyfus Institutiona 22 1.75 Dreyfus Institutiona 38 1.15 Dreyfus Institutiona 38 1.41 Dreyfus Institutiona 8 1.63 Dreyfus Instl Prefer 22 1.69 Dreyfus Liquid Asset 24 1.31 Dreyfus Liquid Asset 24 .94 Dreyfus Municipal Ca 13 1.32 Dreyfus Municipal Ca 13 1.08 Dreyfus New York Mun 20 1.26 Dreyfus New York Mun 20 1.01 Dreyfus Prime Money 48 1.67 Dreyfus Tax Exempt C 10 1.25 Dreyfus Tax Exempt C 10 1.03 Dreyfus Treasury Cas 22 1.51 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.41 Dreyfus Treasury Cas 22 1.11 Dreyfus Treasury Sec 32 1.46 Dreyfus Treasury Sec 32 1.22 Dreyfus Treasury Sec 32 1.36 Dreyfus Treasury Sec 32 1.06 Dreyfus Treasury and 13 1.63 DryfLA 24 1.04 DryInTrAgcHm 8 1.58 DryTrPmCsh I 38 1.44 DryfGenTrPrA 19 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 1.76 FIMMDomII 14 1.61 FIMMDomIII 14 1.51 FIMMGov I 26 1.52 FIMMGovII 26 1.37 FIMMGovIII 26 1.27FIMM Government Port 26 1.56 FIMMMMkt I 20 1.81 FIMMMMktII 20 1.67 FIMMMMktIII 20 1.57 FIMMTrOnlyII p 39 1.29 FIMMTrOnly3 39 1.19 FIMMTrOnly I 39 1.44 FIMM Treasury Only P 39 1.48 FIMM Treasury Portfo 31 1.56 FIMMTry I 31 1.52 FIMMTryII 31 1.37 FIMMTryIII 31 1.27 FedCAMuniII 26 .79 FedCAMunCS p 26 .44 FedCAMunCap 26 1.09 FedGovOblCp 37 1.45 FedGovOb IS 37 1.57 FedGovOblSv 37 1.34 FedMMEagle 38 1.55 FedNYMun WS 38 1.21 FedPAMu WS 22 1.09 FedPrCshObCp 36 1.64 FedPrVlObSv 4 1.54 FedPrVlOblCp 4 1.69 FedPrVluObl 4 1.79 FedPrCshOblIS 36 1.74 FdPrCshObSv 36 1.49 FedPriOb IS 38 1.79 FedPrObSvc 38 1.59 FedTrstUSTr 33 1.50 FedTrsOb IS 29 1.56 FedTreasObSv 29 1.31 FedTrsOblCp 29 1.46 FedUSTCshSv 37 1.20 FedUSTrsIns 37 1.45 FedVaMuCsCS p 13 .56 Federated Government 37 .60 Federated Government 43 1.15 Federated Government 37 .87 Federated Government 37 .46 Federated Government 37 .47 Federated Government 37 .87 Federated Government 37 .91 Federated Government 37 .70 Federated Government 37 1.60 Federated Institutio 7 1.39 Federated Institutio 38 1.50 Federated Institutio 38 1.65 Federated Institutio 38 1.74 Federated Institutio 38 1.75 Federated Municipal 34 .86 Federated Municipal 34 1.09 Federated Municipal 34 .62 Federated Municipal 34 .74 Federated Prime Cash 36 .79 Federated Prime Cash 36 .94 Federated Prime Cash 36 1.04 Federated Prime Cash 36 1.24 Federated Prime Cash 36 1.43 Federated Treasury O 29 1.30 Federated Trust for 33 .80 Federated Trust for 33 .65 FedMstr 21 1.78 FidTrAdvC t 30 .26 Fidelity California 25 1.29 Fidelity California 25 1.04 Fidelity Domestic Po 14 1.71 Fidelity Flex Govern 25 1.75 Fidelity Government 26 .73 Fidelity Government 26 .98 Fidelity Government 26 1.36 Fidelity Government 26 1.43 Fidelity Government 26 1.01 FidGovPortS 26 1.47 Fidelity Insti Money 20 1.85 Fidelity Insti Money 14 1.80 Fidelity Insti Money 14 1.27 Fidelity Insti Money 31 1.02 Fidelity Insti Money 39 .94 Fidelity Investments 15 1.82 Fidelity Investments 15 1.73 Fidelity Investments 15 1.69 Fidelity Investments 15 1.63 Fidelity Investments 15 1.78 FidCashRes 25 1.32 FidSpGov 26 1.26 FidSpMM 20 1.58 FidSpUSTr 36 1.21 FidMMPortS 20 1.77 Fidelity Massachuset 24 1.31 Fidelity Massachuset 24 1.06 Fidelity Money Marke 20 1.70 Fidelity New Jersey 55 1.31 Fidelity New Jersey 55 1.06 Fidelity New York AM 21 1.31 Fidelity New York AM 21 1.07 Fidelity SAI Municip 27 1.44 Fidelity Series Gove 25 1.70 Fidelity Tax-Exempt 41 1.21 Fidelity Treasury Mo 30 1.28 Fidelity Treasury On 39 1.39 FidTrPortsS 31 1.47 FidTrsyCR 30 .75 FidTryDly M 30 1.00 FinSq POF 32 1.93 FinSqTrsy 42 1.54 FinSq TOF 28 1.63 FinSq MMF 31 1.93 FstAmGvObD 26 1.07 FstAmGvObY 26 1.22 FstAmTrObD 37 1.09 FstAmGvObA p 26 .92 FstAmPrObY 13 1.42 FstAmTrObA p 37 .94 FstAmTrObY 37 1.24 First American Gover 26 1.53 First American Insti 13 1.73 First American Treas 37 1.55 First American U.S. 42 1.41 First American U.S. 42 1.00 First American U.S. 42 .85 First American U.S. 42 1.15 FsAmGvObII 26 1.37 FstAmTrObII 37 1.39 FsAmISTrII 42 1.30 FstAmPrObZ 13 1.73 FstAmPrObl 13 1.47 FsAmPrObII 13 1.57 FstAmTrObZ 37 1.51 FstAmTreResA 37 .75 Gabelli U.S. Treasur 49 1.49 Gabelli U.S. Treasur 49 1.49 GabelliUST 49 1.49 GartmrMMPr 38 1.10 GnCAMuB 7 .64 GnTrsAgcy A 31 1.03 GnTrsAgcy R 31 1.23 GnGvSec 25 .92 GeneralB p 26 .88 General Government S 25 1.16 GnGovB p 25 .69 General Money Market 26 1.30 General Municipal Mo 12 .99 General Treasury Sec 19 .84 General Treasury Sec 19 1.02 General Treasury and 31 .78 GnMMkt 26 1.12 Goldman Sachs Fds, F 38 1.45 Goldman Sachs Fds, F 38 1.52 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 34 1.12 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 28 1.53 Goldman Sachs Financ 28 1.13Goldman Sachs Financ 28 1.38 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 42 1.29 Goldman Sachs Financ 42 1.04 Goldman Sachs Financ 42 1.44 Goldman Sachs Financ 38 1.05 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 42 1.51 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 32 1.78 Goldman Sachs Financ 31 1.77 Goldman Sachs Financ 28 1.48 Goldman Sachs Financ 42 1.39 Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .74 Goldman Sachs Financ 42 1.19 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .75 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .83 Goldman Sachs Financ 28 1.28 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 34 .97 Goldman Sachs Financ 34 .82 Goldman Sachs Financ 34 1.27 Goldman Sachs Financ 32 1.26 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 34 .62 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 44 1.05 Goldman Sachs Financ 44 1.52 Goldman Sachs Financ 44 1.20 Goldman Sachs Financ 44 1.45 Goldman Sachs Financ 44 .75 Goldman Sachs Financ 44 1.40 Goldman Sachs Financ 44 1.30 Goldman Sachs Financ 44 1.55 Goldman Sachs Invest 26 1.28 Goldman Sachs Invest 26 1.13 Goldman Sachs Invest 26 .98 Goldman Sachs Invest 14 .37 Goldman Sachs Invest 14 1.12 Goldman Sachs Invest 26 1.53 Goldman Sachs Invest 26 1.78 Goldman Sachs Invest 26 .78 Goldman Sachs Invest 26 1.53 GovTxMgSvc 43 1.19 GovObTR 37 1.07 GovTxMgIS 43 1.44 Government Fund Clas 36 1.45 Government Obligatio 26 1.55 Government Obligatio 26 1.53 GovResFd P 37 .72 HSBC U.S. Government 30 1.50 HSBC U.S. Government 30 1.61 HSBC U.S. Government 30 1.55 HSBC U.S. Government 30 1.57 HSBC U.S. Treasury M 23 1.36 HSBC U.S. Treasury M 23 1.11 HSBC U.S. Treasury M 23 1.47 HSBC U.S. Treasury M 23 1.43 HSBC U.S. Treasury M 23 1.45 HSBCUSGov A 30 1.10 HSBCUSGov D 30 1.25 Harbor Money Market 42 1.27 Harbor 42 1.27 HeritAdm 14 1.62 HeritInst 14 1.75 HewittMM p 42 .26 ING MM A 26 1.27 ING MM I 26 1.27 Invesco Government M 20 1.53 InvescoA5 20 1.18 InvescoC5 p 20 .43 Invesco Tax Exempt C 13 .61 Invesco Tax-Exempt C 13 .64 Investor Cash Tr, Tr 55 1.50 Investor Tax-Exempt 14 1.27 Investor Tax-Exempt 14 .87 Investor Tax-Exempt 14 1.12 Investor Tax-Exempt 14 1.34 Investor Tax-Exempt 14 1.22 Investor Tax-Exempt 14 .72 Investor Tax-Exempt 14 .57 Investor Tax-Exempt 14 1.02 InvCshTrTrs 55 1.55 Investors Cash Tr, T 55 1.12 Investors Cash Trust 55 1.56 Ivy Cash Management 14 .33 Ivy Cash Management 14 .32 Ivy Cash Management 14 1.30 Ivy Government Money 12 .91 Ivy Government Money 12 1.13 IvyMonyyC t 12 .05 IvyMnyA 12 .98 IvyMM B 12 .01 JPMGvMMAg 33 1.48 JPMLqAsR 26 1.27 JPMGvPrem 33 1.29 JPMGvCap 33 1.56 JPMTrPlInv 24 1.27 JPMTrPlRs 24 1.08 JPMorg100 Agcy 48 1.40 JPM100 SecP 48 1.21 JPM100 TrInst 48 1.45 JPMorgan100 48 1.07 JPMLqAstP 26 1.52 JPMorganFed 36 1.03 JPMorFedAgcy 36 1.36 JPMorgFedPr 36 1.17 JPMLqAstAg 26 1.71 JPMLqAstC p 26 1.00 JPMLqAstMrg 26 1.38 JPMLqAstInst 26 1.76 JPMMunInst 6 1.39 JPMMuMorg 6 1.01 JPMNYMuR p 6 .88 JPMorgPrm 21 1.43 JPMorgPrAgcy 21 1.69 JPMorgPrmPr 21 1.50 JPMTreasC t 24 .81 JPMTrsPlusP 24 1.33 JPMTrsPlsMrg 24 1.19 JPMTrsPlsInst 24 1.57 JPMTrsPlsAg 24 1.52 JPMTrsSecR p 48 .96 JPMUSGvInst 33 1.53 JPMUSGvtR p 33 1.04 JPMUSGvtMrg 33 1.15 JPMLqAsInv 26 1.46 JPMorgan 100% US Tre 48 1.48 JPMorgan California 7 1.08 JPMorgan California 7 .48 JPMorgan California 7 .83 JPMFedInst 36 1.41 JPMorgan Institution 6 1.34 JPMorgan Institution 6 1.39 JPMorgan Institution 6 1.38 JPMorgan Institution 6 1.30 JPMorgan Liquid Asse 26 1.79 JPMorgan Municipal M 6 .90 JPMorgan Municipal M 6 1.34 JPMorgan Municipal M 6 .55 JPMorgan New York Mu 6 1.13 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .88 JPMPrInst 21 1.74 JPMPrRsv 21 1.25 JPMorgan Prime Money 21 1.79 JPMorgan Prime Money 21 1.77 JPMorgan Prime Money 21 .98 JPMorgan U. S. Treas 24 1.62 JPMorgan U.S. Govern 33 1.04JPMorgan U.S. Govern 33 .74 JPMorgan U.S. Govern 33 .69 JPMorgan U.S. Govern 33 1.43 JPMorgan U.S. Treasu 24 1.60 JPMorgan US Governme 33 1.23 Liquid Assets Portfo 17 .90 Liquid Assets Portfo 17 1.57 Liquid Assets Portfo 17 1.23 Liquid Assets Portfo 17 1.69 MainStay A 24 1.22 MainStay B 24 1.00 MainStay Money Marke 24 1.00 MainStay Money Marke 24 1.00 ManagersMM 33 1.58 Maryland Tax-Free Mo 39 1.37 Maryland Tax-Free Mo 39 1.04 Meeder Institutional 35 1.66 MeederRetl 36 1.36 ML CMAMn 43 1.12 ML CMATr 42 1.01 MilestnTOInst 39 1.51 MilestnTOInv 39 1.28 MHLIRSel 24 1.77 MMktGS2 45 1.53 MMktGS4 45 1.28 MMktProFdInv 43 .71 MMktProFdSvc 43 .36 Mutual America Insti 23 1.44 Nationwide Governmen 38 .91 NatnwdMMInst 38 1.20 New York Tax-Free Mo 29 1.15 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, April 4, 2018

PAGE 57

NorthInstGovSel 34 1.46 Northern 29 1.61 NorthernGvSl 36 1.35 Northern Institution 7 1.39 Northern Institution 36 1.45 Northern Institution 34 1.46 Northern Institution 34 1.46 NorthInstTreas 35 1.55 NorthernUSGv 37 1.36 OppCshResN t 33 1.08 OppenhCshB p 33 1.06 OppenhCshC p 33 1.07 OppCshRes 33 1.07 Oppenheimer Governme 33 1.12 Oppenheimer Institut 32 1.60 Oppenheimer Institut 32 1.55 Oppenheimer Institut 32 1.53 OppMMFd A 33 1.12 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.63 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PNC Government Money 24 1.42 PNC Gov A 24 1.39 PNC Gov I 24 1.49 PNC TrA p 38 1.31 PNC Tr I 38 1.41 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.32 PW PACE P 20 1.06 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.13 Pioneer U.S. Governm ... .58 PionrCs ... .99 PremGvtMP 22 1.56 PremierPort 17 1.76 Premier Portfolio Pe 17 1.22 Premier Portfolio Pr 17 1.48 Premier Portfolio Re 17 1.62 Premier Portfolio Re 17 .89 PrimeObTR 38 1.29 PruMMartD 31 1.10 PruMMrtZ 31 1.30 Prudential Governmen 31 1.12 Prudential Governmen 31 1.10 Prudential Governmen 31 1.14 PruInstMM A 19 1.73 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 19 1.41 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 38 1.51 Retail Prime Obligat 13 1.75 Retail Prime Obligat 13 1.59 Retail Prime Obligat 13 1.69 Retail Prime Obligat 13 1.44 Retail Prime Obligat 13 1.49 Retail Prime Obligat 13 1.13 Rydex U.S. Governmen 45 .78 SEI DITGovA 36 1.45 SEI DITGvIIA 44 1.44 SEI DITTrsA 38 1.44 SEI DITTrIIA 43 1.43 STI CshRes 27 1.30 STIC Prime Portfolio 13 1.57 STIC Prime Portfolio 13 .86 STIC Prime Portfolio 13 1.18 STIC Prime Portfolio 13 1.65 STIT Liquid Assets 17 1.47 STIT STIC Prime Por 13 1.43 STIT Government & Ag 23 1.53 STIT Government & Ag 23 1.26 STIT Liquid Assets P 17 1.74 STIT STIC Prime Port 13 1.69 STIT Tax-Free Cash R 13 1.09 STIT Tax-Free Cash R 13 1.30 STIT Treasury Obliga 40 1.51 STIT Treasury Obliga 40 1.48 STIT Treasury Obliga 40 1.26 STIT Treasury Portfo 40 1.31 STIT Treasury Portfo 40 1.58 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 11 1.26 SchwbACR 11 1.19 SchwbCshRes 27 1.32 Schwab Government Mo 8 1.32 SchwbInv 30 1.57 SchwbRetAdv 34 1.59 Schwab Retirement Go 19 1.43 Schwab Treasury Obli 9 1.37 Schwab U.S. Treasury 11 1.29 SchbValAdv 31 1.59 SchwValAdUlt 31 1.74 Schwab Variable Shar 31 1.74 SchwbGv 8 1.06 SchbMM 16 1.25 Schb UST 11 1.09 SentinelGov A 9 1.12 StFrmMMLgA 37 1.24 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.06 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.13 State Farm Money Mar 37 1.14 StStInstLRS 14 1.78 State Street Insti L 17 1.35 State Street Insti T 28 1.22 State Street Insti T 28 1.57 State Street Insti T 33 1.52 State Street Insti U 23 1.60 State Street Insti U 23 1.25 State Street Institu 23 1.64 State Street Institu 23 1.57 State Street Institu 28 1.49 State Street Institu 33 1.44 State Street Institu 23 1.52 State Street Institu 23 1.35 State Street Institu 33 1.17 State Street Institu 23 1.62 State Street Institu 28 1.51 State Street Institu 14 1.72 State Street Institu 14 1.69 State Street Institu 14 1.53 State Street Treasur 28 1.60 SunAmMMA 33 .01 T. Rowe Price Govern 32 1.37 T. Rowe Price Instit 43 1.69 T. Rowe Price Tax-Ex 41 1.07 TDAM California Muni 19 .64 TDAM Insti U.S. Gov 31 1.15 TDAM Insti U.S. Gove 31 1.40 TDAM Institutional T 51 .69 TDAM Institutional T 51 1.21 TDAM Institutional U 31 .75 TDAMMMInv 47 1.16 TDAMMMkPr 47 1.15 TDAM Money Market Po 47 1.26 TDAM Money Market Po 47 1.06 TDAM Municipal Portf 31 .65 TDAM New York Munici 14 .76 TDAM U.S. Government 38 .88 TDAMUSGv 38 .98 TIAA-CREF Inst 46 .01 TIAA-CREF Money Mark 46 .01 TIAA-CREF Money Mark 46 .01 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .01 TRowSumCR 45 1.47 TRowPRF 32 1.24 TRowUST 38 1.29 Thriv MM Inst 33 1.28 Thriv MMk A 33 1.18 TreasObTR 29 1.06 Treasury Obligations 37 1.55 Treasury Portfolio P 35 1.50 U.S. Government Mone 19 .34 U.S. Government Mone 19 .85 U.S. Government Mone 19 1.54 U.S. Treasury Money 38 1.26 UBS Prime Investor F 19 1.45 UBS Prime Preferred 19 1.76 UBS Prime Reserves F 19 1.72 UBS RMA Government M 20 1.17 UBS Select Governmen 20 1.52 UBS Select Governmen 20 1.21 UBS Select Governmen 20 1.48 UBS Select Governmen 20 1.46 UBS Select Prime Inv 24 1.46 UBS Select Prime Pre 24 1.81 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.52 UBS Select Treasury 25 1.25 UBS Select Treasury 25 1.56 UBS Tax-Free Institu 7 1.39 UBS Tax-Free Investo 7 1.13 UBS Tax-Free Preferr 7 1.43 US Government Money 38 .70 US Government Money 38 1.41 USAA Mutl 27 1.33 USAA Treas 41 1.26 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.52 VangFdl 49 1.53 VangPr 48 1.71 VangPrInst 48 1.77 Voya Government Mone 26 1.27 Voya Government Mone 26 1.27 Voya Government Mone 26 .27 Voya Government Mone 26 1.27 Voya Liquid Assets P 31 1.13 Voya Liquid Assets P 31 1.38 Voya Liquid Assets P 31 .98 Voya Money Market Po 32 1.33 Voya Money Market Po 32 1.18 WA Select Tax Free R 11 1.33 WF 100% Treasury Mon 36 1.41 WF Government Money 31 1.55 Wells Fargo 100% Tre 36 1.31 WellsFargo A 15 1.32 WFCashInvAd 15 1.62 WFCashInst 15 1.75 Wells Fargo Cash Inv 15 1.82 Wells Fargo Fd, Trea 32 1.33 WFGovAdm 31 1.35 WFGvtMMA 31 1.08 Wells Fargo Heritage 14 1.82Wells Fargo Heritage 14 1.52 WellsFargoI 100 36 1.11 WellsFargoInsCsh 15 1.45 WellsFargoInsGv 31 1.19 Wells Fargo Money Ma 15 1.76 Wells Fargo Money Ma 15 1.46 Wells Fargo Municipa 5 1.36 WellsF100TrA 36 .96 WellsFargo TrsyS 32 1.23 WellsFargoTrsyA 32 1.06 WellsFargo TrsyI 32 1.48 WFGvMMInst 31 1.49 Western Asset Govern 41 .93 Western Asset Govern 41 .67 WA GvtRsvA 41 1.06 WAInstGvInst 41 1.51 Western Asset Insti 43 1.32 Western Asset Insti 40 1.70 Western Asset Instit 41 1.46 Western Asset Instit 41 1.46 Western Asset NY Tax 8 .93 Western Asset Prime 29 1.40 Western Asset Tax Fr 11 .44 Western Asset Tax Fr 11 .94 Western Asset US Tre 43 .59 WstnUSTrN 43 .97 WstnInstLqRsI 40 1.75 WstnPrmLiq 40 1.46 WstnInstUSTR 43 1.38 WstnPrmUSTR 43 1.12 Wilm GovSel 37 1.28 Wilm TrAdm 32 1.00 Wilm TrSvc 32 .84 Wilm TrSvc 32 1.25 Wilm GovAdm 37 1.03 Wilmington U.S. Gove 37 .88 WilmUSGov 37 1.38Tax ExemptAIMTx 13 .51 AmC CATF 14 1.06 AmC TF 10 1.13 BMO TaxF I p 12 1.36 BMO TaxF Y 12 1.12 BNYMelNMuM 15 1.28 BLMunFdPCS p 27 .85 BRLM Muni 27 1.33 BRF NYMuni 6 1.36 BRFCAMuni 10 1.28 CashActTxEMgd 35 1.01 FIMMTxExII 33 1.22 FIMMTxEx3 33 1.11 FIMMTxExI 33 1.36 FedCAMuniSv 26 .94 FedCAMu WS 26 1.19 FedGAMuCsh 12 1.09 FedMAMuCS p 36 .49 FedMAMuniSv 36 .90 FedMuObl A 34 1.43 FedMuOblCap 34 1.33 FedMunOblSv 34 1.18 FedNYMuCSv 38 .99 FedNYMuCS p 38 .51 FedNYMuCsII 38 .76 FedPAMuniCS 22 .50 FedPAMuCsSv 22 .89 FedTaxFObWS 37 1.37 FedTxFrObSv 37 1.12 FedMuniSvc 13 .95 FedTxF c 7 1.44 FidCA 25 1.06 FidCT 48 1.08 FidMA 30 1.03 FidMI 30 1.02 FidMuMM 43 1.16 FidNJ 55 1.02 FidNY 27 1.05 FidOH 46 1.02 FidPA 31 1.05 FidSpCA 25 1.19 FidSpMA 24 1.21 FidSpNJ 55 1.21 FidSpNY 21 1.22 FidTEDly M 41 .84 FidAZ 17 1.13 Fid TECR 41 .59 FidTxEx MM 41 1.09 FidTaxExPortS 33 1.31 FinSq TEF 14 1.37 FstAmTFA 27 .63 FstAmTxFY 27 .94 FsAmTxFObII 27 1.09 FstAmTFObZ 27 1.19 GenNJMun 24 .79 GenNYMuB 18 .82 GnMuB p 12 .54 GnNYMuB p 18 .42 GnCalMu 7 .88 JPMMuMMP 6 1.15 JPMorganCA 7 .94 JPMorganNY 6 .99 JPMorganTF 9 .95 JPMorg TFPr 9 1.09 JPMTxFrR p 9 .84 JPMorgTFAgcy 9 1.28 JPMTxFrInst 9 1.33 NYTxFrMMI 25 1.86 NortnInstMuni 7 1.39 NorthernMun 9 1.25 PremierTxEx 12 1.38 SchwAMTTxF 16 .96 SchwNYMuVA 16 1.19 SchwNYMuSw 16 .94 SchwTxFValAd 16 1.18 ShwbTE 14 1.11 SchwabTxEx 14 1.21 Schwb CA 13 .93 ScudTECshInst 35 1.17 TDAMCAMu 19 .74 TDAMMuni 31 .75 TDAMNYMu 14 .86 TRowSumMu 44 .96 TRowCA c 42 .80 TRowNY c 29 .93 TRowTE c 41 1.01 USAATxEx 23 1.04 VangNJ 43 1.30 VangCA 28 1.29 VangPA 21 1.37 VangNY 28 1.36 VangTxEx 32 1.37 WFAMuCshM 5 1.46 WFA MuCsMSv 5 1.21 WFNatInstMM 5 1.40 WFNtTFMMSv 5 1.15 WellsFargoNat 5 1.30 WellsF NTFA 5 .96 WstnFTxR N 11 .79 WstnInstTxFR 11 1.38 WstnNYTxR N 8 .78 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 .63 Apr 18 p 99.29 99.30 1.70 .75 Apr 18 p 99.29 99.30 1.75 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.60 3.88 May 18 p 100.07 100.08 1.70 9.13 May 18 k 100.27 100.28 1.57 .88 May 18 p 99.27 99.28 1.70 1.00 May 18 p 99.28 99.29 1.70 2.38 May 18 p 100.03 100.04 1.72 1.13 Jun 18 p 99.28 99.29 1.67 .63 Jun 18 p 99.23 99.24 1.73 1.38 Jun 18 p 99.29 99.30 1.74 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.24 99.25 1.72 1.38 Jul 18 f 100.31 101.00 1.38 Jul 18 p 99.28 99.29 +0.01 1.75 2.25 Jul 18 p 100.05 100.06 +0.01 1.76 1.00 Aug 18 p 99.22 99.23 1.81 4.00 Aug 18 p 100.25 100.26 1.79 .75 Aug 18 p 99.17 99.18 1.84 1.50 Aug 18 p 99.27 99.28 1.84 1.00 Sep 18 p 99.19 99.20 1.87 .75 Sep 18 p 99.13 99.14 1.94 1.38 Sep 18 p 99.23 99.24 1.91 .88 Oct 18 p 99.13 99.14 1.96 .75 Oct 18 p 99.09 99.10 1.97 1.25 Oct 18 p 99.19 99.20 +0.01 1.96 1.75 Oct 18 p 99.28 99.29 1.97 1.25 Nov 18 p 99.17 99.18 +0.01 2.01 3.75 Nov 18 p 101.01 101.02 2.02 1.00 Nov 18 p 99.10 99.11 2.02 1.25 Nov 18 p 99.16 99.17 +0.01 2.01 1.38 Nov 18 p 99.18 99.19 2.01 1.25 Dec 18 p 99.14 99.15 2.05 1.00 Dec 18 p 99.13 99.14 +0.01 2.06 1.38 Dec 18 p 99.16 99.17 +0.01 2.05 1.50 Dec 18 p 99.19 99.20 +0.01 2.05 1.13 Jan 19 p 99.08 99.09 2.08 2.13 Jan 19 f 101.22 101.23 -0.01 1.13 Jan 19 p 99.06 99.07 2.09 1.25 Jan 19 p 99.10 99.11 +0.01 2.09 1.50 Jan 19 p 99.16 99.17 2.09 .75 Feb 19 p 98.27 98.28 2.10 2.75 Feb 19 p 100.17 100.18 2.10 8.88 Feb 19 k 105.30 105.31 -0.01 1.93 1.13 Feb 19 p 99.04 99.05 2.10 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.11 1.00 Mar 19 p 98.30 98.31 2.12 1.25 Mar 19 p 99.04 99.05 2.12 1.50 Mar 19 p 99.12 99.13 2.13 1.63 Mar 19 p 99.16 99.17 2.12 .13 Apr 19 f 99.28 99.29 .24 .88 Apr 19 p 98.22 98.23 2.15 1.25 Apr 19 p 99.01 99.02 2.16 1.63 Apr 19 p 99.13 99.14 -0.01 2.16 .88 May 19 p 98.18 98.19 2.17 3.13 May 19 p 101.01 101.02 2.17 1.13 May 19 p 98.25 98.26 2.18 1.25 May 19 p 98.30 98.31 2.17 1.50 May 19 p 99.07 99.08 2.18 1.00 Jun 19 p 98.17 98.18 2.20 1.25 Jun 19 p 98.27 98.28 -0.01 2.19 1.63 Jun 19 p 99.09 99.10 -0.01 2.20 .75 Jul 19 p 98.05 98.06 -0.01 2.20 1.88 Jul 19 f 102.20 102.21 -0.01 .88 Jul 19 p 98.08 98.09 -0.02 2.20 1.63 Jul 19 p 99.07 99.08 -0.02 2.21 .75 Aug 19 p 98.01 98.02 -0.01 2.22 3.63 Aug 19 p 101.27 101.28 -0.02 2.24 8.13 Aug 19 k 107.31 108.00 -0.03 2.16 1.00 Aug 19 p 98.09 98.10 -0.01 2.24 1.25 Aug 19 p 98.20 98.21 -0.02 2.23 1.63 Aug 19 p 99.05 99.06 -0.01 2.23 .88 Sep 19 p 98.01 98.02 -0.01 2.25 1.00 Sep 19 p 98.06 98.07 -0.02 2.23 1.38 Sep 19 p 98.23 98.24 -0.01 2.25 1.75 Sep 19 p 99.08 99.09 -0.02 2.25 1.00 Oct 19 p 98.04 98.05 -0.02 2.24 1.25 Oct 19 p 98.14 98.15 -0.02 2.25 1.50 Oct 19 p 98.26 98.27 -0.02 2.26 1.00 Nov 19 p 98.00 98.01 -0.02 2.26 3.38 Nov 19 p 101.24 101.25 -0.02 2.26 1.00 Nov 19 p 97.30 97.31 -0.02 2.27 1.50 Nov 19 p 99.05 99.06 -0.02 2.27 1.50 Nov 19 p 98.24 98.25 -0.02 2.27 1.38 Dec 19 p 98.16 98.17 -0.02 2.27 1.13 Dec 19 p 98.02 98.03 -0.02 2.26 1.63 Dec 19 p 98.28 98.29 -0.03 2.27 1.88 Dec 19 p 99.10 99.11 -0.02 2.27 1.38 Jan 20 f 102.04 102.05 .17 1.38 Jan 20 f 98.14 98.15 -0.01 2.27 1.25 Jan 20 p 98.05 98.06 -0.02 2.27 1.38 Jan 20 p 98.13 98.14 -0.02 2.27 2.00 Jan 20 p 99.16 99.17 -0.02 2.27 3.63 Feb 20 p 102.14 102.15 -0.02 2.28 8.50 Feb 20 k 111.14 111.15 -0.05 2.20 1.38 Feb 20 p 98.09 98.10 -0.02 2.29 1.25 Feb 20 p 98.03 98.04 -0.01 2.28 2.25 Feb 20 p 99.30 99.31 -0.02 2.28 1.13 Mar 20 p 97.23 97.24 -0.02 2.31 1.38 Mar 20 p 98.06 98.07 -0.02 2.31 2.25 Mar 20 p 99.30 99.31 -0.02 2.28 1.50 Apr 20 p 98.13 98.14 -0.01 2.31 .13 Apr 20 f 99.19 99.20 .32 1.13 Apr 20 p 97.19 97.20 -0.02 2.32 1.38 Apr 20 p 98.03 98.04 -0.01 2.32 1.50 May 20 p 98.10 98.11 -0.01 2.32 3.50 May 20 p 102.13 102.14 -0.02 2.32 8.75 May 20 k 113.15 113.16 -0.03 2.18 1.38 May 20 p 98.00 98.01 -0.01 2.33 1.50 May 20 p 98.08 98.09 -0.02 2.34 1.50 Jun 20 p 98.07 98.08 -0.02 2.33 1.63 Jun 20 p 98.14 98.15 -0.01 2.35 1.88 Jun 20 p 98.31 99.00 -0.02 2.34 1.25 Jul 20 f 102.20 102.21 .09 1.50 Jul 20 p 98.04 98.05 -0.02 2.35 1.63 Jul 20 p 98.12 98.13 -0.02 2.35 2.00 Jul 20 p 99.07 99.08 -0.02 2.35 1.50 Aug 20 p 98.02 98.03 -0.02 2.34 2.63 Aug 20 p 100.19 100.20 -0.03 2.35 8.75 Aug 20 k 114.23 114.24 -0.03 2.32 1.38 Aug 20 p 97.22 97.23 -0.02 2.37 2.13 Aug 20 p 99.13 99.14 -0.04 2.37 1.38 Sep 20 p 97.21 97.22 -0.03 2.36 1.38 Sep 20 p 97.19 97.20 -0.02 2.37 2.00 Sep 20 p 99.03 99.04 -0.03 2.37 1.63 Oct 20 p 98.05 98.06 -0.03 2.37 1.38 Oct 20 p 97.16 97.17 -0.02 2.38 1.75 Oct 20 p 98.14 98.15 -0.02 2.38 1.75 Nov 20 p 98.13 98.14 -0.03 2.38 2.63 Nov 20 p 100.19 100.20 -0.03 2.39 1.63 Nov 20 p 98.01 98.02 -0.03 2.38 2.00 Nov 20 p 99.00 99.01 -0.03 2.38 1.88 Dec 20 p 98.22 98.23 -0.02 2.38 1.75 Dec 20 p 98.10 98.11 -0.02 2.39 2.38 Dec 20 p 99.30 99.31 -0.04 2.39 2.00 Jan 21 p 98.30 98.31 -0.03 2.39 1.13 Jan 21 f 102.07 102.08 -0.02 .31 1.38 Jan 21 p 97.06 97.07 -0.03 2.40 2.13 Jan 21 p 99.08 99.09 -0.03 2.40 2.25 Feb 21 p 99.18 99.19 -0.04 2.40 3.63 Feb 21 p 103.12 103.13 -0.04 2.39 7.88 Feb 21 k 115.08 115.09 -0.05 2.34 1.38 Feb 21 p 96.13 96.14 -0.03 2.41 2.00 Feb 21 p 98.27 98.28 -0.03 2.41 2.38 Mar 21 p 99.29 99.30 -0.03 2.40 1.25 Mar 21 p 96.20 96.21 -0.04 2.42 2.25 Mar 21 p 99.17 99.18 -0.03 2.41 .13 Apr 21 f 99.03 99.04 -0.02 .42 1.38 Apr 21 p 96.29 96.30 -0.03 2.43 2.25 Apr 21 p 99.15 99.16 -0.04 2.42 3.13 May 21 p 102.01 102.02 -0.03 2.44 8.13 May 21 k 117.02 117.03 -0.04 2.40 2.00 May 21 p 98.21 98.22 -0.03 2.44 1.13 Jun 21 p 95.28 95.29 -0.04 2.45 2.13 Jun 21 p 98.31 99.00 -0.03 2.45 .63 Jul 21 f 101.05 101.06 -0.02 .27 1.13 Jul 21 p 95.24 95.25 -0.03 2.46 2.25 Jul 21 p 99.10 99.11 -0.04 2.46 2.13 Aug 21 p 98.27 98.28 -0.04 2.48 8.13 Aug 21 k 118.10 118.11 -0.05 2.43 1.13 Aug 21 p 95.19 95.20 -0.04 2.48 2.00 Aug 21 p 98.14 98.15 -0.04 2.48 1.13 Sep 21 p 95.15 95.16 -0.04 2.49 2.13 Sep 21 p 98.25 98.26 -0.05 2.49 1.25 Oct 21 p 95.25 95.26 -0.04 2.49 2.00 Oct 21 p 98.10 98.11 -0.05 2.50 2.00 Nov 21 p 98.10 98.11 -0.05 2.49 8.00 Nov 21 k 119.01 119.02 -0.06 2.46 1.75 Nov 21 p 97.12 97.13 -0.05 2.50 1.88 Nov 21 p 97.27 97.28 -0.05 2.49 2.00 Dec 21 p 98.05 98.06 -0.05 2.51 ARCResources 82924 14.13 13.80 14.09 +.19 AdvOil Gas 110806 3.96 3.75 3.95 +.19 AgnicoEagle 51283 54.58 53.70 54.15 -.87 Aimia Inc 77521 1.79 1.64 1.68 ... AirCdaV VV 66269 26.75 26.23 26.28 -.03 AlamosGoldA 80013 6.80 6.58 6.62 -.24 AlimntatnBSV 80557 57.79 56.47 56.79 -.51 AltaGasLtd 74550 23.63 23.24 23.52 +.01 AphriaInc J 848981 11.57 9.93 10.06 -1.19 ArgexTitanium 258353 .05 .04 .04 -.01 ArgonautJ 53598 2.41 2.30 2.32 -.09 AsankoGoldo 139234 1.27 1.18 1.18 +.04 AthabascaOil 104184 1.21 1.13 1.21 +.08 AuroraCannabi 1359418 9.17 8.01 8.07 -1.00 B2GoldCorpo 243089 3.56 3.47 3.51 -.08 BCE Inc 101886 55.07 54.41 54.42 -.56 BarrickGold 265749 16.22 15.84 15.97 -.36 BaytexEnergy 277438 3.53 3.34 3.52 +.09 BirchcliffEng 262422 3.96 3.68 3.95 +.25 Bk NS 144993 78.10 76.98 77.54 -.21 BkMontreal 130434 97.05 95.43 96.25 -.32 BlackberryLtd 465578 13.94 13.20 13.35 -.45 BombardirBSV 354162 3.72 3.64 3.68 +.02 BonavistaEgy 223606 1.24 1.15 1.22 +.03 BrookdALV 188402 50.22 49.63 49.87 +.20 CAE Inc 129080 24.68 24.00 24.59 +.68 CGIGrpASV 56885 74.61 73.27 74.45 +.72 CIBC 126580 113.32 112.01 112.43 -.35 CamecoCorp 179968 12.53 11.94 12.44 +.51 CannTustHoldi 63349 7.50 6.67 6.72 -.49 CanopyGrowth 1017786 33.02 27.53 27.99 -4.02 CdnNatRail 110109 94.99 93.66 94.07 +.04 CdnNatRes 287650 41.37 39.52 41.35 +1.74 CenovusEngy 358080 11.35 10.74 11.33 +.52 CenterraGld 62274 7.44 7.19 7.24 -.24 CorusEntBo 63041 5.91 5.77 5.82 -.07 CrescentPnt 368064 8.64 8.40 8.54 -.02 CrewEngy 97520 1.89 1.70 1.87 +.10 DetourGoldo 109139 13.69 13.20 13.60 +.05 ECNCapitalCo 51310 3.54 3.46 3.53 +.08 EldoradoGld 489208 1.17 1.06 1.14 +.07 ElementFin 244550 3.99 3.89 3.95 -.09 EmpireANV 73764 25.38 24.24 24.61 -.68 EnCanaCorp 331219 13.83 13.35 13.77 +.19 EnbridgeInc 433747 39.52 38.11 38.81 -.68 FinningIntl 59029 30.70 30.16 30.33 -.25 FirstCapRlty 50929 20.79 20.07 20.73 +.63 FirstQntumo 208539 18.31 17.84 18.26 +.08 Fortis Inc 78330 43.63 43.26 43.44 -.20 FrstMajSvro 61113 8.01 7.77 7.87 -.19 GeneNewso 51280 .10 .09 .09 -.01 GoldcorpInc 261700 17.95 17.61 17.88 -.21 GoldenStar 70925 .75 .73 .74 ... GranTierrao 68655 3.53 3.48 3.50 -.02 HrznCrdOilBl 75611 9.28 9.10 9.22 +.10 HrznCrdOilBr 97896 6.24 6.11 6.15 -.08 HrznGoldBull 68646 11.04 10.58 10.72 -.46 HrznNtGsBul 133812 3.65 3.60 3.62 +.05 HrznShTrmBl 120090 36.05 32.72 32.90 -2.90 HudBayMnrls 190131 9.01 8.65 8.79 -.04 HuskyEngy 61629 18.21 17.92 18.19 +.13 HydroOneLimi 50805 21.03 20.75 20.91 -.14 ISharesS P60 461964 22.65 22.43 22.56 -.04 IShrsCapEngy 113093 11.29 11.00 11.29 +.25 IamgoldCorp 89107 6.73 6.53 6.55 -.23 ImperialOil 81632 34.19 33.43 34.16 +.39 InterPipeline 88501 22.23 21.94 22.12 -.02 IvanhoeAo 89467 2.63 2.55 2.57 -.02 KatangaMng 171527 1.77 1.48 1.70 +.14KeltExplo 55295 7.09 6.80 7.05 +.30 KeyeraCorp 77809 34.18 33.70 34.07 +.37 KinrossGold 228469 5.13 4.97 5.06 -.07 Kirklandlake 156940 20.12 19.23 19.38 -.82 KlondexMineo 84674 3.04 2.94 2.99 -.03 LOGIQASSETMG 63100 .02 .01 .01 -.01 LargoResourcs 117154 1.46 1.34 1.44 +.14 LundinMng 325997 8.74 8.41 8.72 +.27 MEGEnergy 121274 4.89 4.57 4.87 +.32 MagnaInt l 128737 72.35 70.26 72.16 +2.18 ManulifeFin 492139 23.88 23.60 23.65 -.06 NEXTSOURCEMAT 147766 .12 .12 .12 -.01 NatBkCan 115815 60.46 59.20 59.73 -.44 NemaskaLithiu 227035 1.25 1.07 1.12 -.13 NeovascInc 1588773 .07 .04 .06 -.02 New Gold 53443 3.40 3.29 3.29 -.12 NexGenEnergy 56422 2.28 2.12 2.26 +.08 NutrienLtd 99089 59.23 57.98 58.63 -.52 NuvistaEngy 62123 7.03 6.75 7.02 +.25 OceanaGoldCrp 147879 3.52 3.43 3.48 -.04 OsiskoMining 60174 2.50 2.34 2.42 -.04 PaintedPonyE 51983 2.23 2.05 2.19 +.07 ParexReso 57181 18.27 17.75 18.04 +.37 PembinaPipe 172495 39.29 38.14 38.49 -.73 PeytoExpl 55605 10.90 10.61 10.88 +.18 PowerCorpSV 61960 29.58 29.08 29.44 +.26 PrecisionDrl 72754 3.49 3.36 3.49 +.07 PremierGoldo 81810 2.77 2.62 2.67 -.12 Prometico 341318 .75 .68 .73 -.01 PureIndREIT 96313 8.08 8.06 8.07 ... RagingRiver 196663 5.99 5.82 5.99 +.08 RioCanRlUn 57683 23.83 23.52 23.56 -.20 RogersCommB 116732 57.37 56.51 56.60 -.31 RoyalBank 195518 99.04 97.70 98.20 -.53 RoyalNickelo 281074 .24 .19 .22 -.02 SaputoInc 94506 40.14 39.08 39.38 -1.58 SemafoInc o 83514 3.69 3.57 3.61 -.11 SevenGenClA 70599 16.14 15.59 16.06 +.39 ShawCommBNV 77102 24.79 24.29 24.33 -.38 SherrittIntl 104957 1.15 1.09 1.15 +.05 Sprectra7Micro 63197 .17 .12 .14 -.02 StreetCapital 385603 .79 .60 .72 -.06 SunLifeFin 106674 52.80 52.10 52.24 -.22 SuncorEngy 223434 44.14 43.26 44.08 +.46 T D Bank 329750 72.96 71.39 71.89 -.71 TeckResLimit 115441 33.42 32.42 33.00 +.19 Telus Corp 73584 44.87 44.33 44.42 -.44 TheStarsGrou 57438 34.49 34.05 34.36 +.13 ThomsonReuter 64252 50.17 49.60 49.80 -.11 TourmalineOil 90933 21.89 21.34 21.89 +.40 TransCdaCorp 245314 52.31 50.57 51.14 -1.03 TranscntlASV 57563 26.28 25.65 26.26 -1.66 TricanWell 340608 2.92 2.83 2.87 -.01 TurquoiseHill 102473 3.87 3.71 3.75 -.12 UEXCorpo 52683 .26 .24 .24 +.01 UrtheCasto 114345 .33 .28 .30 -.04 ValeantPharma 122628 20.07 19.49 20.07 +.61 ValeuraEgyJ 60345 4.54 4.17 4.46 +.31 VillageFarms 58563 5.53 4.80 5.02 -.11 Wallbridgeo 74773 .07 .06 .06 +.01 WesdomeGold 80300 2.01 1.95 1.98 -.03 WesternForst 72359 2.67 2.57 2.67 +.11 WheatonPrecio 60608 26.43 26.07 26.42 -.07 WhitecapReso 166156 7.81 7.52 7.78 +.19 YamanaGld 186804 3.65 3.53 3.53 -.14 iShrS P500C 71249 29.70 29.21 29.65 +.40 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.21 98.22 -0.05 2.50 .13 Jan 22 f 98.28 98.29 -0.02 .42 1.50 Jan 22 p 96.09 96.10 -0.06 2.52 1.88 Jan 22 p 97.20 97.21 -0.06 2.53 2.00 Feb 22 p 98.03 98.04 -0.07 2.51 1.75 Feb 22 p 97.04 97.05 -0.06 2.52 1.88 Feb 22 p 97.18 97.19 -0.06 2.53 1.75 Mar 22 p 97.02 97.03 -0.06 2.53 1.88 Mar 22 p 97.16 97.17 -0.06 2.54 .13 Apr 22 f 98.17 98.18 -0.02 .49 1.75 Apr 22 3p 96.30 96.31 -0.07 2.54 1.88 Apr 22 p 97.13 97.14 -0.06 2.55 1.75 May 22 p 96.29 96.30 -0.07 2.54 1.88 May 22 p 97.12 97.13 -0.07 2.54 1.88 May 22 p 96.27 96.28 -0.07 2.55 1.75 Jun 22 p 96.25 96.26 -0.07 2.55 2.13 Jun 22 p 98.09 98.10 -0.07 2.55 .13 Jul 22 f 98.30 98.31 -0.02 .37 1.88 Jul 22 p 97.06 97.07 -0.07 2.56 2.00 Jul 22 p 97.23 97.24 -0.07 2.56 1.63 Aug 22 p 96.05 96.06 -0.07 2.56 7.25 Aug 22 k 119.17 119.18 -0.06 2.50 1.63 Aug 22 p 96.03 96.04 -0.07 2.57 1.88 Aug 22 p 97.04 97.05 -0.07 2.56 1.75 Sep 22 p 96.16 96.17 -0.07 2.58 1.88 Sep 22 p 97.01 97.02 -0.07 2.58 1.75 Oct 22 p 96.31 97.00 -0.08 2.58 2.00 Oct 22 p 97.16 97.17 -0.07 2.58 1.63 Nov 22 p 95.27 95.28 -0.08 2.58 7.63 Nov 22 k 122.04 122.05 -0.07 2.51 2.00 Nov 22 p 97.14 97.15 -0.08 2.58 2.13 Dec 22 p 97.29 97.30 -0.08 2.59 .13 Jan 23 f 98.08 98.09 -0.03 .49 1.75 Jan 23 p 96.05 96.06 -0.08 2.60 2.38 Jan 23 p 99.00 99.01 -0.08 2.59 2.00 Feb 23 p 97.09 97.10 -0.08 2.60 7.13 Feb 23 k 120.24 120.25 -0.08 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 15.12 -1.6 -.5 +5.9/A IntrmDvrsMnA m MS 14.12 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.11 -.2 -1.2 .../E LgCpGrA m LG 48.23 -2.2 +.9 +12.6/A LgCpGrAdv LG 52.41 -2.2 +1.0 +12.9/A LgCpGrC m LG 36.44 -2.3 +.7 +11.8/B LgCpGrI LG 52.14 -2.2 +1.0 +13.0/A LgCpGrK b LG 49.07 -2.3 +.9 +12.5/A LtdDurHiIncAdv HY 10.21 ... -.2 +3.6/D MuniBdInfStr1 b MS 10.16 -.1 -.1 +1.8/A MuniBdInfStr2 MS 10.16 -.1 -.2 +1.9/A MuniBdInfStrA m MS 10.20 -.1 -.2 +1.6/A MuniBdInfStrAdv MS 10.20 -.1 -.1 +1.9/A MuniIncCAA m MF 11.03 ... -1.0 +2.0/B MuniIncCAAdv MF 11.03 ... -1.0 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.08 +.1 -1.1 +1.8/B MuniIncIIMINA m SM 10.10 +.2 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 ... -1.4 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 ... -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.1 -1.0 +2.2/A MuniIncNYA m MN 9.80 +.1 -1.3 +2.1/A MuniIncNYAdv MN 9.80 +.1 -1.2 +2.3/A MuniIncNYC m MN 9.79 ... -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.1 -1.3 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.2 +2.5/A MuniIncNtnC m MI 10.10 +.1 -1.5 +1.5/C ReltvValA m LV 5.70 -1.7 -2.2 +9.1/A ReltvValAdv LV 5.75 -1.5 -2.2 +9.4/A ReltvValC m LV 5.69 -1.7 -2.4 +8.3/B SelUSEqAdv LB 16.59 -2.4 -1.0 +9.8/B SelUSLSA m LO 12.47 -1.7 -1.1 +4.5/B SelUSLSAdv LO 12.65 -1.7 -1.1 +4.8/B SelUSLSC m LO 11.95 -1.7 -1.3 +3.7/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 53.24 -2.8 +3.3 +11.5/A SmCpGrI SG 57.64 -2.8 +3.3 +11.8/A SstnlGlbThtcA m WS 116.05 -1.6 -1.1 +10.3/A SstnlGlbThtcAdv WS 122.83 -1.6 -1.1 +10.6/A SustIntlThtcA m FG 19.27 -1.0 -1.2 +4.5/E TxMgAlMktIncA m CA 12.33 -.4 -3.5 +2.3/E TxMgWtAprStrAdv WS 16.05 -1.5 -.8 +7.1/C TxMgdIntl FB 18.42 -.9 -.1 +6.6/A AAMInsgtSelIncI d TW 9.94 ... -2.1 +2.6/BABAllMktRlRet1 b MA 8.63 +.1 -2.5 +1.0/E AllMktTRA m MA 14.58 +.6 -1.7 +3.3/E AllMktTRAdv MA 14.67 +.6 -1.7 +3.5/E AllMktTRC m MA 14.48 +.5 -2.0 +2.5/E BdInStrat1 b IP 10.65 +.3 -.4 +1.9/A BdInStrat2 IP 10.65 +.4 -.3 +2.0/A CncntrGrAdv LG 34.26 -.8 +.6 +9.1/D CnsrvWlthStratA m CA 11.96 +.1 -1.5 +2.4 CorOppsA m LG 19.90 -2.0 -1.8 +10.1/C DiscvGrA m MG 11.27 -1.9 +3.8 +10.6/A DiscvGrAdv MG 12.03 -1.9 +3.9 +10.9/A DiscvValA m MV 22.03 -.5 -3.3 +7.3/B DiscvValAdv MV 22.55 -.5 -3.2 +7.5/B DiscvValC m MV 19.41 -.6 -3.5 +6.5/C DiscvValI MV 21.87 -.5 -3.3 +7.5/B DiscvValR b MV 21.39 -.6 -3.4 +6.9/C DiscvValZ MV 21.85 -.5 -3.2 +7.6/B DiversMunicipal MS 14.11 -.1 -.9 +1.0/A EmMkts EM 33.56 -.5 +3.1 +7.4/C EqIncA m LV 28.20 -2.1 -2.3 +6.8/C EqIncAdv LV 28.47 -2.0 -2.2 +7.0/C EqIncC m LV 27.83 -2.1 -2.5 +6.0/D GlbBdA m IB 8.33 +.6 -.3 +2.2/C GlbBdAdv IB 8.32 +.6 -.3 +2.4/C GlbBdC m IB 8.36 +.5 -.5 +1.4/D GlbBdI IB 8.32 +.6 -.3 +2.5/C GlbBdR b IB 8.32 +.5 -.4 +1.8/D GlbRkAllcA m TV 16.05 +.2 -2.3 +2.5/D GlbRlEstInvmA m GR 13.87 +2.4 -4.4 +1.9/C GlbRlEstInvmIII GR 10.55 +2.3 -4.2 +2.6/B GrA m LG 75.25 -1.7 +2.6 +13.1/A HiIncA m HY 8.60 +.1 -.9 +5.1/A HiIncAdv HY 8.61 +.1 -.8 +5.4/A HiIncC m HY 8.70 ... -1.2 +4.3/B HiIncI HY 8.61 +.1 -.9 +5.4/A HiIncK b HY 8.60 +.1 -.9 +5.1/A HiIncR b HY 8.59 -.1 -1.1 +4.7/A HiIncZ HY 8.61 +.1 -.8 +5.4/A IntermBdA m CI 10.91 +.3 -1.2 +1.5/B IntermBdAdv CI 10.92 +.4 -1.1 +1.8/A IntermCAMuniA m SS 14.03 ... -.8 +.8/B IntermNYMuniA m SS 13.75 -.2 -.9 +1.0/A Intl FB 18.42 -1.0 -.1 +6.7/A IntlValA m FV 14.77 -1.7 -.6 +5.6/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, April 4, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 58

ValA m LV 15.30 -3.2 -5.2 +3.6/E ValAdv LV 15.31 -3.1 -5.2 +3.9/E WlthApprStrA m WS 16.19 -1.6 -.9 +6.4/C WlthApprStrAdv WS 16.15 -1.6 -.9 +6.6/CAC AlternativesEqMktNetrlInv NE 11.33 -.9 +1.0 +.1/D MktNetrlValInv NE 10.24 +.2 -2.2 +1.5/CAIGActvAllcA f MA 17.36 -2.0 -1.6 +5.0/C FlexCrdtA m HY 3.40 -.2 +.4 +3.7/C FocedDivStrB m LV 17.21 -5.4 -7.0 +6.8/C FocedDivStrC m LV 17.20 -5.4 -7.0 +6.8/C IntlDivStrA m FV 9.42 -1.3 -1.5 +.9/E MltAstAllcA f MA 18.01 -1.9 -1.9 +5.0/C SrFltngRtA m BL 8.11 +.2 +1.1 +3.8/B SrFltngRtC m BL 8.10 +.1 +.9 +3.5/C StrBdA m MU 3.37 -.4 -2.0 +2.3/D StrValA m LV 30.51 -3.0 -3.3 +6.3/D USGvtSecA m GI 8.94 +.4 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.21 -1.4 -.8 +9.1/C RdRcksLtdPrEInv m SW 7.09 -1.4 -.8 +8.8/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 16.90 -1.2 -.6 +5.9/B FQGlbRkBalZ TV 15.29 +.1 -4.5 +3.8/B FQTxMgdUSEqI LB 30.02 -1.5 -.7 +7.3/D GWKCorBdI CI 9.89 +.4 -1.9 +.7/D GWKMnBdI MI 11.40 +.1 -1.8 +1.6/C GWKMnEnhYiI HM 9.76 +.4 -1.8 +3.6/C GWKSmCpCorI SG 28.00 -1.3 -1.5 +9.8/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.5/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.64 -3.0 -1.4 +3.9/E MgrsBrBlueS LG 48.72 -4.3 +1.8 +9.9/D MgrsBrwineS MG 46.98 -4.3 +.7 +8.1/C MgrsCaEmergCoI SG 58.18 +.3 -.4 +14.6/A MgrsCaMidCpN b MG 30.23 -1.6 -.1 +8.1/C MgrsCeRlEsttS SR 9.56 +3.3 -7.9 +1.1/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.2 MgrsDblCrPlsBdN b CI 10.49 +.4 -.9 +1.9 MgrsEmergOppsS SG 46.18 -1.4 +.6 +9.0/B MgrsFrpntMdCpI MV 41.38 -4.8 -5.5 +4.9/D MgrsFrpntMdCpN b MV 40.31 -4.9 -5.6 +4.6/E MgrsLmsSylsBdS CI 26.51 +.3 -1.0 +2.6/A MgrsMntCldGrI LG 19.68 -2.5 -.2 +7.7/E MgrsMntCldGrN b LG 19.60 -2.5 -.2 +7.5/E MgrsSkylnSpcEqS d SB 43.17 -1.5 -1.8 +5.5/D MgrsSpecialEqS SG 121.45 -.6 +1.7 +8.5/C RRDivAllCpVlI LV 11.93 -2.1 -4.5 +5.9/D RRDivAllCpVlN b LV 11.93 -2.2 -4.6 +5.6/E RRSmCpValI SB 13.06 -.3 -1.1 +10.5/A SthrnSnSmCpN m SB 24.32 -.4 -6.7 +1.5/E SystMidCpValI MV 14.96 -2.0 -4.5 +6.3/C TmsSqMidCpGrI MG 19.14 -.7 +1.4 +8.0/C TmsSqMidCpGrS MG 18.65 -.7 +1.4 +7.8/C TmsSqSmCpGrI SG 17.79 +.2 +2.7 +8.4/C TmsSqSmCpGrS SG 17.34 +.2 +2.6 +8.1/C TrilogyEMktsEqZ d EM 10.32 -1.6 +.4 +9.2/B YackFocI d LB 20.77 -.4 -1.5 +9.0/C YackFocN d LB 20.80 -.4 -1.6 +8.8/C YacktmanI d LB 22.49 -1.1 -1.6 +8.1/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +3.1/B DiversArbtrgN b NE 9.23 +.4 +1.2 +2.8/B IntlEqI FB 10.93 -.4 -.3 +7.2/A IntlMomStyleI FG 15.84 +.1 +.9 +4.9/D LgCpMomStyleI LG 21.78 -2.9 +1.0 +9.4/D LgCpMomStyleN b LG 21.78 -2.9 +.9 +9.1/D MgdFtsStratI FF 8.93 -.9 -3.3 -6.0/D MgdFtsStratN b FF 8.80 -.9 -3.3 -6.3/D MltStratAltI AM 8.78 +.6 -3.0 +2.2/A MltStratAltN b AM 8.73 +.6 -3.0 +1.9/A RkBalCmdtsStrI BB 6.77 -1.9 -1.9 +2.9/A RkParityI TV 9.64 +1.0 -1.8 +3.1/C RkParityIIMVI TV 9.01 +.3 -2.7 +1.6/D SmCpMomStyleI SG 23.41 -2.4 -.3 +6.6/DATDiscpEqInstl LB 18.99 -2.7 -.9 +9.4/BAberdeenGlbHiIncA b HY 9.00 -.3 -.8 +1.9/E GlbHiIncI HY 8.43 -.2 -.7 +2.2/E IntlSmCpA m FR 31.78 -.1 +.9 +9.7/C SelIntlEqA b FB 26.92 +.4 -1.9 +4.4/D TotalRetBdA b CI 12.90 +.2 -1.5 +1.3/B TotalRetBdI CI 12.71 +.2 -1.4 +1.5/BAbsolute StrategiesInstl AM 8.42 +1.7 +1.8 -1.8/EAcadianEmMktsInv d EM 22.65 -1.5 +1.2 +8.1/CAccessCptCmntyInvmIns GI 8.75 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.59 -1.2 ... +7.2/CAdvisory ResearchMLPEngyIncA m LP 7.83 -4.6 -9.6 -10.0/B MLPEngyIncC m LP 7.85 -4.7 -9.7 -10.6/C MLPEngyIncI d LP 7.69 -4.7 -9.6 -9.8/B MLPEngyInfrasI d LP 7.50 -4.6 -9.6 -10.8/CAegisVal SV 19.87 -.4 +1.1 +17.0/AAkreFocInstl d LG 34.03 +.4 +3.0 +13.3/A FocRetail m LG 33.35 +.3 +2.9 +12.9/AAl FrankInv m LV 24.08 -2.2 -2.9 +7.3/CAlgerCptlApprecA m LG 24.99 -3.4 +1.3 +10.4/C CptlApprecC m LG 19.82 -3.5 +1.2 +9.6/D CptlApprecI2 LG 83.90 -3.4 +1.5 +10.5/C CptlApprecInsI LG 32.92 -3.4 +1.5 +10.6/C GrIncA m LB 39.20 -3.1 -3.1 +8.8/C IntlGrA m FG 16.92 +.4 -.8 +3.7/E LgCpGrI2 LG 63.07 -3.4 +2.4 +8.0/E MidCpGrA m MG 13.69 -1.5 +.1 +6.3/D MidCpGrI2 MG 25.01 -1.4 ... +6.4/D MidCpGrInstlI MG 29.32 -1.5 ... +6.5/D SmCpGrA m SG 8.63 -.5 +2.4 +7.9/C SmCpGrI2 SG 24.69 -.6 +2.2 +8.3/C SmCpGrInstlI SG 20.64 -.7 +1.9 +8.4/C SpectraA m LG 20.88 -3.2 +1.5 +10.5/CAllianzGIFocedGrA m LG 53.31 -3.8 +.9 +12.2/B FocedGrC m LG 37.03 -3.8 +.7 +11.3/B GlbSmCpA m SW 50.08 -.7 ... +6.7/D HlthSciA m SH 31.54 -4.2 -.7 +2.5/C NFJDivValA m LV 14.72 -2.1 -2.3 +6.8/C NFJDivValC m LV 14.88 -2.2 -2.4 +6.0/D NFJDivValInstl LV 14.83 -2.1 -2.2 +7.1/C NFJIntlValA m FV 19.44 -1.0 -1.5 -1.5/E NFJLgCapValA m LV 25.98 -2.0 -2.9 +8.4/B NFJMidCapValA m MV 30.20 -1.5 -3.6 +10.7/A NFJMidCapValC m MV 24.79 -1.6 -3.7 +9.9/A NFJMidCapValIns MV 32.27 -1.5 -3.5 +11.1/A NFJSmCpValA m SV 20.98 -1.0 -3.2 +5.2/D NFJSmCpValAdmin b SV 20.92 -.9 -3.1 +5.4/D NFJSmCpValC m SV 18.69 -1.0 -3.3 +4.4/E NFJSmCpValInstl SV 23.51 -.9 -3.1 +5.6/D TechA m ST 65.75 -3.9 +7.4 +19.3/B TechC m ST 50.89 -4.0 +7.2 +18.5/C TechInstl ST 73.77 -3.9 +7.5 +19.8/BAlpineIntlRlEsttEqIns d GR 24.07 +.8 -1.0 +4.8/A RltyIncandGrIns d SR 20.78 +3.5 -8.1 +1.7/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.04 -1.0 -2.2 +6.6/CAmanaMutGrInv b LG 35.07 -1.7 +.3 +11.0/C MutIncInv b LB 48.92 -2.3 -4.4 +7.5/DAmerican BeaconBrdGwyLgCpVlIns LV 27.94 -1.3 -2.2 +8.6/A BrdgwyLgCpGrIns LG 30.96 -2.8 +3.6 +11.1/B IntlEqInstl FV 20.36 ... -2.5 +3.9/C IntlEqInv FV 20.19 ... -2.6 +3.6/C LgCpValAdv b LV 25.79 -2.2 -3.6 +6.4/D LgCpValInstl LV 28.16 -2.1 -3.4 +6.9/C LgCpValInv LV 26.14 -2.2 -3.5 +6.6/D MidCpValInv MV 16.68 -2.3 -5.1 +6.7/C SmCpValAdv b SV 25.31 -.9 -3.0 +6.6/C SmCpValInstl SV 26.64 -.9 -2.8 +7.1/B SmCpValInv SV 25.64 -.9 -2.9 +6.8/CAmerican CenturyAdpteAllCpInv MB 20.61 -.6 -.9 +7.4/B AdpteEqInv LB 11.53 -1.7 -2.0 +8.5/C AllCpGrInv LG 32.99 -3.4 -.1 +9.2/D BalI MA 18.57 -1.7 -1.1 +5.6/B BalInv MA 18.57 -1.6 -1.1 +5.4/C CAHYMuniI MC 10.49 +.4 -.8 +3.9/A CAHYMuniInv MC 10.49 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.68 ... -1.1 +1.8/C CAInTFBdBdInv MF 11.68 ... -1.2 +1.6/C CorEqPlusInv LB 15.17 -3.6 -1.2 +7.7/D CorPlusInv CI 10.57 +.3 -1.5 +1.5/B CptlValInv LV 8.40 -2.4 -4.1 +5.9/D DiscpGrInv LG 22.72 -3.7 -.4 +9.8/D DiversBdA m CI 10.52 +.4 -1.9 +.6/D DiversBdI CI 10.52 +.4 -1.7 +1.1/C DiversBdInv CI 10.52 +.4 -1.8 +.9/D EmMktsA m EM 12.05 -.3 +1.9 +11.0/A EmMktsI EM 12.80 -.3 +2.0 +11.5/A EmMktsInv EM 12.49 -.3 +2.0 +11.3/A EqGrA m LB 32.09 -2.9 -.7 +8.3/C EqGrI LB 32.15 -2.9 -.7 +8.8/C EqGrInv LB 32.13 -2.9 -.7 +8.6/C EqIncA m LV 8.55 -1.0 -3.8 +9.2/A EqIncC m LV 8.55 -1.0 -3.9 +8.4/B EqIncI LV 8.56 -1.0 -3.7 +9.7/A EqIncInv LV 8.55 -1.1 -3.7 +9.5/A EqIncR b LV 8.52 -1.0 -3.8 +9.0/A EqIncR6 LV 8.57 -1.0 -3.6 +9.9/A GlbGoldInv SP 8.43 +2.6 -3.7 +7.2/B GlbGrInv WS 12.33 -.4 +1.2 +7.7/B GlbRlEsttInv GR 11.50 +1.6 -3.2 +1.6/C GovtBdA m GI 10.73 +.4 -1.4 +.1/C GovtBdInv GI 10.73 +.5 -1.3 +.3/B GovtBdR5 GI 10.73 +.5 -1.3 +.5/B GrA m LG 32.23 -3.5 +1.2 +11.3/B GrI LG 33.83 -3.5 +1.3 +11.8/B GrInv LG 33.25 -3.5 +1.3 +11.6/B GrR b LG 31.52 -3.5 +1.2 +11.0/C GrR6 LG 33.80 -3.5 +1.4 +12.0/B HYInv HY 5.56 -.3 -1.5 +3.2/D HYMuniI HM 9.59 +.5 -.2 +4.3/B HYMuniInv HM 9.59 +.5 -.3 +4.1/B HeritageA m MG 21.01 -1.4 +1.0 +6.0/E HeritageC m MG 16.92 -1.5 +.8 +5.2/E HeritageI MG 24.13 -1.3 +1.1 +6.5/D HeritageInv MG 22.71 -1.4 +1.0 +6.2/D IncandGrA m LV 38.47 -2.5 -1.7 +8.4/B IncandGrI LV 38.58 -2.5 -1.6 +8.9/A IncandGrInv LV 38.52 -2.5 -1.6 +8.7/A InAdjBdA m IP 11.50 +.6 -1.0 +.7/C InAdjBdInv IP 11.53 +.6 -1.0 +.9/C InAdjBdR5 IP 11.52 +.6 -.9 +1.1/B IntTrmTxFrBdI MI 11.16 ... -.9 +1.8/B IntTrmTxFrBdInv MI 11.16 ... -1.0 +1.6/C IntlBdInv IB 13.58 +.1 +3.0 +3.4/B IntlDiscvInv FR 17.18 +.3 +1.0 +9.8/C IntlGrA m FG 13.60 +.6 +2.0 +6.0/C IntlGrI FG 13.39 +.5 +2.1 +6.5/C IntlGrInv FG 13.48 +.6 +2.1 +6.3/C IntlOppsInv FR 11.51 +1.6 +3.3 +13.1/A InvGinnieMaeInv GI 10.23 +.4 -1.3 +.3/B InvGinnieMaeR5 GI 10.23 +.4 -1.3 +.5/B InvOC2020A m TE 12.40 -.7 -.9 +3.9/D InvOC2020I TE 12.42 -.6 -.7 +4.4/C InvOC2020Inv TE 12.41 -.7 -.9 +4.2/D InvOC2020R b TE 12.40 -.7 -1.0 +3.7/D InvOC2025A m TG 14.72 -.8 -.9 +4.3/E InvOC2025I TG 14.73 -.8 -.8 +4.7/D InvOC2025Inv TG 14.73 -.8 -.8 +4.5/D InvOC2025R b TG 14.71 -.8 -.9 +4.0/E InvOC2030A m TH 12.86 -.8 -.8 +4.7/E InvOC2030I TH 12.88 -.8 -.8 +5.1/D InvOC2030Inv TH 12.88 -.8 -.8 +4.9/D InvOC2030R b TH 12.86 -.9 -.9 +4.4/E InvOC2035A m TI 16.07 -1.0 -.9 +5.0/E InvOC2035I TI 16.10 -1.0 -.7 +5.5/E InvOC2035Inv TI 16.08 -1.0 -.8 +5.3/E InvOC2035R b TI 16.07 -1.0 -.9 +4.8/E InvOC2040A m TJ 13.57 -1.2 -.8 +5.4/E InvOC2040I TJ 13.58 -1.2 -.7 +5.9/D InvOC2040Inv TJ 13.58 -1.2 -.7 +5.7/E InvOC2040R b TJ 13.56 -1.2 -.9 +5.2/E InvOC2045A m TK 17.04 -1.3 -.8 +5.9/E InvOC2045I TK 17.07 -1.3 -.7 +6.4/E InvOC2045Inv TK 17.05 -1.3 -.8 +6.2/E InvOC2045R b TK 17.04 -1.3 -.9 +5.7/E InvOC2050A m TN 13.90 -1.4 -.8 +6.2/E InvOC2050I TN 13.93 -1.3 -.7 +6.7/D InvOC2050Inv TN 13.91 -1.4 -.8 +6.5/D InvOC2050R b TN 13.90 -1.4 -.9 +6.0/E InvOC2055A m TL 14.90 -1.4 -.7 +6.4/E InvOC2055Inv TL 14.91 -1.5 -.7 +6.7/D InvOC:AgrInv AL 16.83 -1.3 -.5 +6.5/B InvOC:CnsrvInv CA 13.65 -.6 -.6 +4.2/B InvOCInRetA m RI 13.17 -.7 -.9 +3.7/A InvOCInRetI RI 13.16 -.7 -.8 +4.2/A InvOCInRetInv RI 13.16 -.7 -.8 +4.0/A InvOCInRetR b RI 13.15 -.7 -1.0 +3.4/B InvOCModInv MA 15.69 -1.1 -.6 +5.5/B InvOCVryAgrInv XM 18.23 -1.7 -.3 +7.7/A InvOCVryCsrvInv XY 11.93 -.2 -.8 +3.0/B LgCoValInv LV 9.77 -2.2 -3.9 +5.6/E MidCpValA m MV 16.89 -1.8 -3.3 +8.3/A MidCpValC m MV 16.71 -1.9 -3.5 +7.5/B MidCpValI MV 16.93 -1.8 -3.2 +8.8/A MidCpValInv MV 16.92 -1.8 -3.3 +8.6/A MidCpValR b MV 16.84 -1.8 -3.4 +8.0/B MidCpValR6 MV 16.93 -1.8 -3.2 +9.0/A NTCoreEqPlusG LB 16.44 -3.5 -1.0 +8.0/D NTDiversBdG CI 10.50 +.4 -1.6 +1.1/C NTEmMktsG EM 13.64 -.4 +2.3 +12.0/A NTEqGrG LB 13.51 -2.8 -.5 +8.8/C NTGrG LG 17.55 -3.4 +1.4 +11.8/B NTHeritageG MG 14.15 -1.3 +1.3 +6.7/D NTIntlGrG FG 12.50 +.7 +2.7 +6.7/C NTLgCoValG LV 11.08 -2.1 -3.7 +5.5/E NTMidCpValG MV 13.11 -1.7 -3.0 +9.0/A NTSmCoG SB 9.51 -1.9 -1.2 +5.2/D RlEsttA m SR 25.87 +2.7 -7.6 -.3/D RlEsttI SR 25.97 +2.8 -7.5 +.2/C RlEsttInv SR 25.90 +2.7 -7.6 .../C SelI LG 71.16 -2.9 ... +11.7/B SelInv LG 70.03 -2.9 -.1 +11.5/B ShrtDurInv CS 10.13 ... ... +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.2 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.4 +.3 +1.1/B SmCoInv SB 15.17 -1.9 -1.4 +4.7/D SmCpGrA m SG 16.98 -1.6 +2.0 +8.4/C SmCpGrI SG 17.92 -1.6 +2.2 +8.9/B SmCpGrInv SG 17.53 -1.6 +2.0 +8.7/C SmCpValA m SV 8.47 -.9 -2.0 +8.4/B SmCpValI SV 8.65 -.8 -1.8 +8.8/A SmCpValInv SV 8.57 -.8 -1.8 +8.7/A StrAlAgrsA m AL 8.33 -1.3 -.6 +6.2/C StrAlAgrsC m AL 8.15 -1.3 -.6 +5.4/D StrAlAgrsI AL 8.22 -1.2 -.4 +6.6/B StrAlAgrsInv AL 8.27 -1.2 -.5 +6.4/B StrAlCnsrvA m CA 5.73 -.5 -.7 +3.6/C StrAlCnsrvInv CA 5.73 -.6 -.8 +3.9/B StrAlModA m MA 6.81 -1.0 -.6 +5.0/C StrAlModC m MA 6.73 -1.0 -.9 +4.3/D StrAlModI MA 6.84 -.9 -.4 +5.5/B StrAlModInv MA 6.83 -1.0 -.6 +5.3/C SustEqA m LB 27.38 -2.9 -1.2 +9.6/B SustEqInv LB 27.44 -2.8 -1.1 +9.8/B UltraA m LG 42.37 -3.7 +1.8 +12.5/A UltraI LG 45.70 -3.6 +1.9 +13.0/A UltraInv LG 44.23 -3.7 +1.9 +12.8/A UtlsInv SU 16.37 +2.3 -4.0 +5.2/C ValA m LV 8.57 -2.2 -3.8 +6.2/D ValI LV 8.59 -2.2 -3.7 +6.7/D ValInv LV 8.58 -2.2 -3.6 +6.5/D ValR b LV 8.58 -2.3 -3.7 +6.0/D ZeroCoup2020Inv GI 103.08 +.2 -.6 +.5/B ZeroCoup2025Inv GL 97.25 +.9 -2.0 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.75 -.7 -1.5 +4.2/B 2015TgtDtRtrA m TD 11.42 -.9 -1.5 +4.5/B 2020TgtDtRtrA m TE 12.42 -1.0 -1.1 +5.2/B 2025TgtDtRtrA m TG 13.32 -1.2 -.9 +6.1/A 2030TgtDtRtrA m TH 14.31 -1.4 -.8 +7.1/A 2035TgtDtRtrA m TI 14.77 -1.6 -.5 +8.1/A 2040TgtDtRtrA m TJ 15.14 -1.7 -.4 +8.5/A 2045TgtDtRtrA m TK 15.38 -1.8 -.3 +8.7/A 2050TgtDtRtrA m TN 15.06 -1.8 -.3 +8.8/A AMCpA m LG 32.12 -2.7 +2.0 +10.2/C AmrcnBalA m MA 26.59 -1.1 -1.7 +7.5/A AmrcnHiIncA m HY 10.18 -.1 -.4 +3.7/C AmrcnMutA m LV 39.36 -2.6 -3.1 +8.1/B BdfAmrcA m CI 12.61 +.4 -1.7 +.9/D CptWldGrIncA m WS 50.77 -1.8 -.3 +7.8/B CptlIncBldrA m IH 60.14 -1.5 -3.5 +4.1/C CptlWldBdA m IB 20.25 +.4 +1.9 +2.3/C EuroPacGrA m FG 56.63 -.3 +.7 +7.0/B FdmtlInvsA m LB 61.18 -2.3 -1.4 +11.6/A GlbBalA m IH 32.24 -.6 -.3 +4.8/B GrfAmrcA m LG 50.38 -2.9 +1.7 +12.4/B HiIncMuniBdA m HM 15.71 +.4 -.7 +4.0/B IncAmrcA m AL 22.63 -.8 -2.5 +6.0/C IntlGrIncA m FB 35.01 -.4 +.5 +4.8/C IntrmBdfAmrA m CS 13.16 +.1 -.8 +.3/D InvCAmrcA m LB 39.28 -3.7 -2.4 +9.4/B LtdTrmTEBdA m MS 15.50 -.1 -.5 +.9/B MortgA m GI 9.86 +.3 -1.3 +.8/A NewWldA m EM 67.57 -.6 +1.0 +7.8/C NwPrspctvA m WS 43.68 -2.0 +1.2 +10.0/A STBdAmrcA m CS 9.83 +.1 -.3 +.4/D ShrtTrmTEBdA m MS 10.02 -.2 -.1 +.5/C SmCpWldA m SW 56.24 -.6 +.8 +9.4/B TheNewEcoA m LG 46.51 -2.1 +4.2 +12.8/A TxExBdA m MI 12.80 +.2 -1.1 +2.2/A TxExmptFdofCAA m MF 17.43 +.3 -1.1 +2.3/A TxExofNewYorkA m MY 10.62 +.2 -1.2 +1.8/C USGovtSecA m GI 13.42 +.3 -1.4 +.2/C WAMtInvsA m LV 44.50 -2.2 -2.1 +9.9/AAmerican IndependancKansasTxExBdIns SI 10.70 ... -.7 +1.4/B USInProtInstl IP 10.55 +.7 -.8 +.9/CAncoraThlnSmlMdI d SB 15.57 -1.1 +.1 +6.9/CAngel OakMltStratIncAs m MU 11.24 +.7 +.8 +3.4 MltStratIncIns MU 11.22 +.7 +.9 +3.6AquilaCHTFKTA m SI 10.47 ... -1.1 +1.3/B HawaiianTxFrA m SI 11.13 -.1 -.9 +.9/D NATFIncA m SI 10.56 +.3 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.46 +.1 -1.2 +1.5/B TxFrofColoradoA m SI 10.30 -.1 -1.2 +1.0/C TxFrofOregonA m SI 10.80 -.1 -1.2 +.9/DArbitrageInstl NE 13.09 -1.1 +.1 +2.0/B R b NE 12.72 -1.1 +.1 +1.8/BArielApprecInv b MV 47.12 -3.7 -1.6 +4.5/E Inv b MV 69.50 -4.0 -.7 +6.0/CAristotleSaulGlbOppsI d IH 13.08 +.5 -1.6 +7.3/AArtisanEmMktsInv EM 17.11 -.4 +1.9 +12.4/A GlbOppsInstl WS 26.62 -1.4 +2.5 +13.0/A GlbOppsInv WS 26.34 -1.4 +2.4 +12.7/A GlbValueInv WS 17.68 -2.4 -2.7 +7.8/B IntlInstl FG 33.34 -.7 -.4 +2.8/E IntlInv FG 33.16 -.7 -.5 +2.6/E IntlSmCpInv FR 23.34 +2.2 +1.1 +6.8/E IntlValueInstl FB 37.25 -1.4 -3.8 +5.9/B IntlValueInv FB 37.12 -1.4 -3.9 +5.6/B MidCpInstl MG 42.52 -2.2 +2.5 +6.7/D MidCpInv MG 39.03 -2.2 +2.4 +6.4/D MidCpValueInv MV 22.05 -.8 -3.0 +5.5/D SmCpInvs SG 32.45 -.2 +6.2 +11.8/A ValInstl LV 13.73 -2.6 -5.4 +7.9/B ValInv LV 13.76 -2.7 -5.5 +7.7/BAshmoreEmMktsLcCyBdIns XP 8.07 +1.0 +5.3 +5.6 EmMktsTtlRetIns EB 8.29 +.7 +1.1 +7.9AuxierFocInv d LV 21.63 -2.4 -3.1 +6.1/DAve MariaMariaWldEq WS 14.59 -2.1 -3.2 +4.9/D Value MB 21.17 -.9 +1.4 +4.5/DBBHCorelN d LB 19.87 -4.5 -4.7 +6.6/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 13.77 -3.5 -3.3 +9.7 IntermTxFrI MI 11.14 +.1 -.7 +2.1 IntermTxFrY MI 11.14 +.1 -.7 +1.9 LgCpGrI LG 17.85 -4.2 -1.3 +12.2 LgCpGrY LG 17.69 -4.2 -1.4 +11.9 LgCpValI LV 15.32 -3.1 -5.1 +7.0 LowVolEqI LV 14.25 -1.7 -3.1 +6.0 MidCpGrI MG 16.28 -2.9 +1.1 +5.8 MidCpValI MV 11.84 -1.4 -4.8 +5.6 ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3 ShrtTxFrI MS 10.13 ... +.1 +1.1 SmCpGrI SG 18.44 -2.8 -1.1 +2.7 StratIncY MU 9.23 ... -1.2 +2.3 TCHCorPlusBdI CI 11.51 +.5 -1.2 +2.2 TCHCorPlusBdY CI 11.51 +.4 -1.3 +1.9 TCHCorpIncI TW 12.90 +.4 -1.4 +3.6 TCHCorpIncY TW 12.91 +.3 -1.5 +3.5 UltraShrtTxFrI MS 10.06 +.1 +.3 +.8BNY MellonAsstAllcM MA 12.46 -1.3 -1.0 +5.6/B BdM CI 12.40 +.4 -1.7 +1.2/C EmMktsM EM 12.19 -1.8 +1.8 +9.5/B IncStkM LV 8.99 -3.0 -3.5 +8.3/B IntermBdM CS 12.29 +.1 -.8 +.8/C IntlApprecM FB 14.17 -.4 -1.8 +4.3/D IntlM FV 13.65 -.4 -1.4 +5.6/A LgCpStkM LB 5.96 -2.7 -1.3 +8.7/C MAIntrmMnBdM MT 12.40 +.1 -1.1 +1.4/C MdCpMltStratM MG 17.37 -1.7 +.3 +7.7/C NYIntrmTEBdM MN 10.88 -.1 -1.3 +1.5/C NtnIntrmMnBdM MI 13.27 +.1 -1.1 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.91 +.1 -.9 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 19.90 -2.1 -.8 +9.1/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.5/B CorPlusBdInstl CI 10.97 +.3 -1.6 +1.9/A IntermBdInstl CI 10.83 +.2 -1.1 +1.2/C QlInTrmMnBdIns MI 11.35 -.1 -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 72.70 +.1 +3.2 +10.4/A AsstRetail b MG 70.26 +.1 +3.1 +10.1/B DiscvInstl SG 17.76 -2.9 -3.0 +8.5/C DiscvRetail b SG 17.60 -2.9 -3.0 +8.3/C EmMktsInstl EM 15.51 -.4 +.9 +9.1/B EmMktsRetail b EM 15.46 -.4 +.8 +8.8/B FifthAvenuGrIns LG 27.25 -3.5 +5.2 +14.0/A FifthAvenuGrRtl b LG 26.77 -3.5 +5.1 +13.7/A FocedGrInstl MG 15.71 -3.1 +.3 +6.4/D GrInstl MG 70.23 -.4 +1.0 +7.8/C GrRetail b MG 68.28 -.5 +.9 +7.5/C IntlGrInstl FG 24.66 -.8 +1.9 +11.2/A IntlGrRetail b FG 24.35 -.9 +1.9 +11.0/A OppInstl MG 18.84 -3.0 +7.0 +11.8/A OppRetail b MG 18.18 -3.1 +6.9 +11.5/A PtnrsInstl MG 50.95 -2.7 +2.5 +10.1/B PtnrsRetail b MG 49.91 -2.7 +2.4 +9.8/B RlEsttInstl SR 27.96 +.1 -6.8 +3.1/A RlEsttRetail b SR 27.54 ... -6.9 +2.8/A SmCpInstl SG 29.63 -1.7 +1.0 +8.3/C SmCpRetail b SG 28.59 -1.7 +.9 +8.0/CBarrett AssociatesBarrettOpp LV 28.97 -3.3 -3.4 +10.1/ABeckerValEqRetail d LV 18.95 -1.9 -2.8 +7.0/CBerkshireFoc d ST 23.49 -5.7 +9.4 +19.7/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.0/A IntermDur CI 12.95 +.4 -1.3 +1.6/B IntermDurInstl CI 14.76 +.4 -1.3 +1.7/A NewYorkMuni SS 13.76 -.1 -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.44 ... -3.7 +3.8/E Inc d XY 13.30 -.7 -.3 +2.7/CBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.50 -1.0 -2.0 +2.7 AdUSTtlMInvA m LB 30.92 -2.3 -1.4 +6.3/E AdUSTtlMInvIns LB 32.03 -2.2 -1.3 +6.6/E AdUSTtlMInvInvC m LB 22.16 -2.3 -1.6 +5.4/E AdvtgGlbInstl WS 21.60 -2.4 -1.7 +6.3 AdvtgGlbInvA m WS 20.55 -2.4 -1.8 +5.9 AdvtgGlbInvC m WS 16.89 -2.5 -1.9 +5.0 AdvtgIntlIns FB 17.08 -.2 -1.3 +6.4/A AdvtgIntlInvA m FB 16.90 -.3 -1.4 +6.1/A AdvtgLCCorIns LB 16.39 -2.3 +.1 +10.5/A AdvtgLCCorInvA m LB 15.81 -2.3 ... +10.2/A AdvtgLCCorInvC m LB 13.62 -2.3 -.1 +9.3/B AdvtgLCValIns LV 28.65 -1.4 -2.1 +9.1/A AdvtgLCValInvA m LV 28.10 -1.4 -2.2 +8.8/A AdvtgLCValInvC m LV 26.15 -1.5 -2.4 +8.0/B AdvtgLgCpGrIns LG 15.51 -2.9 +2.0 +11.6/B AdvtgLgCpGrInvA m LG 14.85 -3.0 +1.9 +11.3/B AdvtgSmCpGrIns SG 19.88 -1.2 +1.5 +6.5/D AdvtgSmCpGrInvA m SG 15.36 -1.2 +1.4 +6.2/D AsaDrgnIns DP 17.23 -2.2 -1.0 +5.4 AsaDrgnInvA m DP 17.01 -2.2 -1.1 +5.2 BalCptlInstl MA 22.51 -1.8 -.8 +7.0 BalCptlInvA m MA 22.42 -1.8 -.9 +6.7 BalCptlInvC m MA 19.57 -1.9 -1.1 +5.9 BasValInstl LV 25.44 -3.0 -3.1 +4.5/E BasValInvA m LV 25.15 -3.0 -3.1 +4.2/E BasValInvC m LV 22.25 -3.1 -3.3 +3.4/E CAMuniOppsInstl MF 12.66 +.1 -.1 +3.7/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 +.2 -1.6 +.8/D CorBdInvA m CI 9.39 +.3 -1.7 +.6/E CorBdInvC m CI 9.35 +.2 -1.9 -.2/E CorBdK CI 9.40 +.3 -1.6 +.9/D CorBdSvc b CI 9.37 +.2 -1.8 +.5/E CptlApprecInstl LG 29.10 -2.9 +4.5 +12.7/A CptlApprecInvA m LG 27.01 -2.9 +4.4 +12.4/A CptlApprecInvC m LG 20.21 -2.9 +4.2 +11.5/B CptlApprecK LG 29.25 -2.9 +4.5 +12.8/A CptlApprecR b LG 22.50 -2.9 +4.3 +12.1/B CrdtStrIncIns MU 10.18 -.2 -.2 +3.9/A CrdtStrIncInvA m MU 10.17 -.2 -.3 +3.7/B EmMktsInstl EM 24.20 -1.7 +1.4 +7.6 EmMktsInvA m EM 23.33 -1.7 +1.3 +7.2 EngyResInvA m EE 16.54 +.9 -10.6 -11.3/E EqDivInstl LV 22.07 -3.4 -4.2 +9.5 EqDivInvA m LV 22.00 -3.4 -4.3 +9.2 EqDivInvC m LV 21.19 -3.4 -4.4 +8.4 EqDivR b LV 22.15 -3.4 -4.3 +8.8 EuroInvA m ES 15.07 +.2 -1.4 +1.3 Exch LB 1036.26 -1.9 -1.3 +8.8/C FltngRtIncInstl BL 10.19 +.3 +1.1 +3.8/C FltngRtIncInvA m BL 10.19 +.2 +1.0 +3.5/C FltngRtIncInvC m BL 10.19 +.2 +.9 +2.7/E FocGrInvA m LG 3.97 -2.9 +4.7 +12.9/A GNMAInstl GI 9.25 +.4 -1.5 +.6/A GNMAInvA m GI 9.29 +.4 -1.5 +.3/B GNMAInvC m GI 9.25 +.3 -1.7 -.4/E GlbAllcIncInstl IH 19.62 -1.0 -1.0 +4.0/C GlbAllcIncInvA m IH 19.49 -1.1 -1.1 +3.7/C GlbAllcIncInvC m IH 17.56 -1.1 -1.2 +2.9/D GlbAllcIncR b IH 18.55 -1.1 -1.1 +3.4/D GlbLSCrdtInstl XS 10.40 -.3 +.5 +1.5/D GlbLSCrdtInvA m XS 10.39 -.2 +.5 +1.3/D GlbLSCrdtInvC m XS 10.19 -.3 +.2 +.5/E HYBdInstl HY 7.63 -.2 -.8 +4.7/B HYBdInvA m HY 7.63 -.2 -.9 +4.3/B HYBdInvC m HY 7.64 -.3 -1.1 +3.6/D HYBdK HY 7.64 -.1 -.6 +4.8/A HYBdSvc b HY 7.63 -.2 -.9 +4.4/B HYMuniInstl HM 9.55 +.4 -.1 +4.5/A HighEqIncIns LV 26.78 -.8 -2.9 +4.5/E HighEqIncInvA m LV 23.02 -.8 -3.0 +4.1/E HighEqIncInvC m LV 15.65 -.9 -3.2 +3.4/E HthSciOpIns SH 55.66 -2.5 -.9 +6.0/A HthSciOpInvA m SH 53.12 -2.5 -1.0 +5.7/A HthSciOpInvC m SH 46.75 -2.6 -1.1 +4.9/B InProtBdInstl IP 10.58 +.5 -.7 +.8/C InProtBdInvA m IP 10.33 +.5 -.7 +.5/D InProtBdInvC m IP 10.00 +.6 -.8 -.2/E IntlDivIns FB 29.50 -1.2 -5.2 +1.2/E IntlDivInvA m FB 27.61 -1.3 -5.3 +.9/E IntlInstl FB 17.17 -1.4 -3.3 +6.9/A IntlInvA m FB 16.80 -1.4 -3.4 +6.5/A IntlInvC m FB 15.67 -1.4 -3.6 +5.5/B LCFocGrIns LG 13.77 -3.1 +5.0 +14.2/A LCFocGrInvA m LG 12.86 -3.2 +4.9 +13.8/A LCFocGrInvC m LG 10.17 -3.2 +4.6 +12.9/A LPDyn2020Instl TE 15.68 -1.5 -2.1 +4.2 LPDyn2020InvA m TE 14.45 -1.5 -2.0 +4.0 LPDyn2030Instl TH 13.95 -2.0 -2.2 +5.6 LPDyn2030InvA m TH 13.42 -1.9 -2.2 +5.3 LPDyn2040Instl TJ 17.57 -2.2 -2.6 +6.6 LPDyn2040InvA m TJ 16.09 -2.2 -2.7 +6.3 LatinAmerInstl LS 54.05 -1.1 +8.0 +8.2 LatinAmerInvA m LS 53.38 -1.2 +7.9 +7.9 LngHrznEqInvA m WS 12.99 -.8 -1.3 +2.9 LowDurBdInstl CS 9.51 ... -.2 +1.2/B LowDurBdInvA m CS 9.51 ... -.2 +.9/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.2 +1.3/B ManagedIncK XY 10.27 NA NA NA/A MidCapDivIns MV 18.02 -2.3 -2.7 +5.7 MidCapDivInvA m MV 17.20 -2.3 -2.7 +5.4 MidCpGrEqInstl MG 23.60 -.3 +4.7 +11.7/A MidCpGrEqInvA m MG 20.53 -.3 +4.6 +11.4/A MidCpGrEqInvC m MG 16.20 -.3 +4.4 +10.6/A NJMuniBdInstl MJ 10.99 +.2 -1.0 +2.7/A NJMuniBdInvA m MJ 11.00 +.2 -1.1 +2.6/B NYMuniOppsInstl MN 11.26 ... -.3 +3.9/A NYMuniOppsInvA m MN 11.27 ... -.3 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.3 +3.8/A NYMuniOppsInvC m MN 11.26 ... -.6 +2.9/A NatrlResTrInstl SN 30.47 -2.3 -8.4 -1.3 NatrlResTrInvA m SN 28.93 -2.4 -8.5 -1.5 NtnlMnInstl MI 10.76 +.1 -.9 +2.3/A NtnlMnInvA m MI 10.77 +.2 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.1 -1.1 +1.3/D PAMuniBdInstl MP 10.95 +.2 -.9 +2.5/A PAMuniBdInvA m MP 10.96 +.2 -.9 +2.2/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.07 +.1 +1.9 +3.5 StrGlbBdIncIvA m IB 6.07 +.1 +2.0 +3.3 StrIncOpA m NT 9.91 -.3 +.3 +2.0/D StrIncOpC m NT 9.90 -.4 +.1 +1.2/E StrIncOpIns NT 9.91 -.3 +.3 +2.3/C StratMuOpIns MI 11.67 ... +.1 +4.0/A StratMuOpInvA m MI 11.67 +.1 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +3.0/A TactOppsInstl TV 14.92 +1.8 +3.5 +2.0/D TactOppsInvA m TV 14.82 +1.8 +3.5 +1.7/D TechOppsInstl ST 27.23 -2.7 +7.0 +22.6/A TechOppsInvA m ST 25.34 -2.7 +7.0 +22.3/A TechOppsInvC m ST 21.61 -2.7 +6.8 +21.3/A TtlRetInstl CI 11.44 +.4 -1.4 +1.4 TtlRetInvA m CI 11.45 +.4 -1.4 +1.1 TtlRetInvC m CI 11.44 +.4 -1.6 +.4 TtlRetR b CI 11.45 +.4 -1.5 +.8 USGovtBdInstl GI 10.17 +.4 -1.3 +.4/B USGovtBdInvA m GI 10.19 +.3 -1.4 +.1/C USMortgInstl CI 10.00 +.3 -1.4 +1.4/BBogle Investment ManSmCpGrInstl SB 29.77 -4.7 -4.7 +4.8Boston PartnersLSEqInstl LO 21.03 -1.9 -5.6 +6.7/A SmCpValIIInstl SV 25.61 ... -2.5 +7.5/B SmCpValIIInv b SV 24.51 ... -2.5 +7.2/BBoston TrustAsstMgmt AL 46.01 -1.7 -1.9 +7.9/A Eq LB 23.13 -2.3 -2.1 +9.7/BBragg Capital TrustQueensRdSmCpVal SV 26.13 -1.7 -3.8 +5.1/DBrandesIntlEqI FV 18.18 -.2 +2.0 +4.8/BBridgesInvm LG 60.44 -2.2 -.2 +8.7/EBridgewayAggresivInvs1 MB 73.18 -1.8 -2.9 +7.0/B BlueChip35Idx LB 14.09 -3.2 -3.3 +10.0/A SmCpVal SV 25.73 +.4 -3.0 +5.5/D UltraSmCo SV 29.96 -.3 -.9 -1.3/E UltraSmCoMkt d SB 14.21 -.4 -.4 +6.8/CBright RockMidCpGrInstl MG 17.30 -.9 +.5 +9.6/B QualLgCpInstl LB 15.83 -1.4 -4.4 +6.6/EBroadviewOpp SB 34.26 -2.4 -.8 +4.2/EBrookeld InvestmenGlbLtdInfrasI XO 11.80 -.2 -6.6 -1.1/E GlbLtdInfrasY XO 11.80 -.2 -6.6 -1.1/E GlbLtdRlEsttI GR 12.65 +3.4 -4.3 +1.3/DBrown AdvisoryFlexEqIns d LG 20.59 -3.0 -.8 +9.2/D GrEqInstl d LG 22.22 -.6 +5.9 +11.5/B GrEqInv d LG 22.02 -.6 +5.9 +11.3/B IntermIncInv d CI 10.40 +.2 -.9 +1.0/C MrylndBdInv d SS 10.50 ... -.3 +1.5/A SmCpFdmtlValIns d SB 27.63 -.3 -2.9 +6.9/C SmCpGrInv d SG 18.92 -1.7 +1.9 +9.4/B SmrstEmMktsIns d EM 11.46 +1.2 +2.0 +5.9/DBrown Cap MgmtSmCoInv b SG 92.93 -1.2 +4.1 +14.8BruceBruce MA 507.57 +1.1 -3.3 +4.1/DBuffaloDiscv MG 24.14 -1.9 -.3 +9.1/B EmergOpps SG 15.87 +.4 +1.6 +7.7/C FlexInc AL 14.91 -.9 -4.0 +5.1/D Gr LG 29.45 -2.5 +1.1 +8.7/E HY HY 11.01 -.5 -.8 +3.6 LgCp LG 28.53 -3.9 -1.7 +9.9/D MidCp MG 13.80 -1.4 +1.4 +4.3/E SmCp SG 14.79 -.6 +.9 +7.9/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.2/C EmMktsEqInvms EM 16.49 -1.1 +1.7 +10.4/A IntlEq FB 12.79 -.2 -1.5 +5.3/B IntlFI IB 7.87 +1.0 +1.8 +2.7/C LgCpEq LG 19.20 -2.6 -1.1 +8.4/E MuniBdInvms ML 9.14 +.2 -1.5 +1.5/E SmMidCpEq SG 20.56 -1.2 -1.0 +4.0/ECGMFoc LB 51.18 -6.8 -4.1 +6.8/E Mut AL 30.91 -4.1 -.4 +5.2/D Rlty MB 29.72 -3.8 -7.7 +5.6/CCMAdvsFI CS 11.15 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.80 +1.1 ... +9.5/A SmCpValInstl SB 18.79 -2.4 -5.1 +8.4/B SmCpValInv SB 16.30 -2.5 -5.1 +8.2/BCalamosCnvrtA m CV 17.91 -.4 +1.8 +4.8/C CnvrtC m CV 17.73 -.5 +1.5 +4.0/D CnvrtInstl CV 16.06 -.4 +1.8 +5.1/C EvolvingWldGrA m EM 15.64 -.5 +2.6 +5.2/E EvolvingWldGrI EM 15.73 -.6 +2.6 +5.5/D GlbGrIncA m IH 9.46 -1.4 ... +5.4/A GlbGrIncC m IH 8.41 -1.5 -.2 +4.6/B GlbGrIncI IH 9.73 -1.5 +.1 +5.7/A GrA m LG 32.84 -2.6 +1.1 +7.4/E GrC m LG 20.90 -2.7 +.9 +6.6/E GrIncA m AL 31.92 -2.0 -.2 +8.0/A GrIncC m AL 32.09 -2.1 -.4 +7.1/A GrIncInstl AL 30.69 -2.0 -.1 +8.2/A GrInstl LG 43.03 -2.5 +1.2 +7.6/E IntlGrA m FG 21.37 -.3 -.1 +7.3/B IntlGrInstl FG 21.87 -.3 ... +7.6/B MktNetrlIncA m NE 13.37 +.2 +1.2 +3.6/A MktNetrlIncC m NE 13.58 +.1 +1.0 +2.8/B MktNetrlIncIns NE 13.21 +.2 +1.3 +3.9/ACalvertBalA m MA 31.12 -1.3 -1.4 +4.2/D BalC m MA 30.14 -1.3 -1.6 +3.4/E BdA m CI 15.85 +.3 -1.2 +1.4/B EqA m LG 43.67 -1.2 +1.8 +9.9/D EqC m LG 25.67 -1.2 +1.7 +9.0/D IncA m TW 16.16 +.3 -2.0 +2.1/C IntlEqA m FV 17.48 +.9 -.6 +2.8/D MdCpA m MB 31.30 -.3 -.7 +1.6/E RspMuniIncA m MI 15.64 +.2 -1.1 +1.9/B ShrtDurIncA m CS 15.89 ... -.4 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -2.7 -1.8 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -2.5 -1.6 +13.1/A NL Vanguard InsIdxIns LB 129,325 -2.7 -1.8 +13.3/A NL Vanguard TtlSMIdxInv LB 127,388 -2.5 -1.7 +13.0/B NL Vanguard TtInSIdxInv FB 125,157 -.3 -.9 +6.5/C NL Vanguard TtlSMIdxIns LB 115,813 -2.5 -1.6 +13.1/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.3 -.9 +6.6/B NL Fidelity Contrafund LG 91,653 -4.1 +1.8 +15.0/B NL Vanguard InsIdxInsPlus LB 90,985 -2.7 -1.8 +13.3/A NL American Funds GrfAmrcA m LG 86,245 -2.9 +1.7 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -1.1 -2.5 +9.0/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.4 -1.6 +1.7/C NL Fidelity 500IndexPrm LB 75,073 -2.7 -1.8 +13.3/A NL American Funds IncAmrcA m AL 74,742 -.8 -2.5 +7.8/C 5.75 Dodge & Cox Stk LV 71,677 -3.5 -2.7 +13.4/A NL Vanguard TtInSIdxAdmrl FB 70,431 -.3 -.9 +6.5/C NL American Funds CptlIncBldrA m IH 68,814 -1.5 -3.5 +5.8/C 5.75 Dodge & Cox IntlStk FB 66,056 -2.6 -3.1 +7.2/B NL American Funds AmrcnBalA m MA 62,897 -1.1 -1.7 +9.4/A 5.75 American Funds InvCAmrcA m LB 61,543 -3.7 -2.4 +12.5/B 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 38.95 +9.6 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 34.30 +9.5 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.86 +9.3 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 34.32 +5.3 888-776-3637 Perritt MicroCpOppsInv d SB NL 30.00 +5.1 800-332-3133 ProFunds RlEsttUltSctInv LE NL 39.86 +5.0 888-776-3637 Rydex IvDynSP500C m BM 1.00 40.15 +4.9 800-820-0888 Rydex IvDynSP500H b BM NL 45.88 +4.9 800-820-0888 Rydex IvNAS100StrInv BM NL 64.17 +4.9 800-820-0888 U.S. Global Investor WldPrecMnral b SP NL 4.31 +4.9 800-873-8637 Fidelity Advisor UtilitiesI SU NL 29.95 +4.8 877-208-0098 JPMorgan RealtyIncomeL SR NL 12.25 +4.8 800-480-4111 JPMorgan RealtyIncomeR5 SR NL 12.31 +4.8 800-480-4111 ProFunds UltBearInv BM NL 26.75 +4.8 888-776-3637 Rydex IvNAS100StrC m BM 1.00 53.35 +4.8 800-820-0888 Fidelity Advisor UtilitiesA m SU 5.75 29.35 +4.7 877-208-0098 Fidelity Advisor UtilitiesC m SU 1.00 28.74 +4.7 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.42 +4.7 877-208-0098 Fidelity Select Utilities SU NL 80.62 +4.7 800-544-8544 Matthews KoreaInv MQ NL 6.88 +4.7 800-789-2742 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 44.21 +13.7 888-776-3637 Copley Copley d LV NL 98.55 +11.5 877-881-2751 Virtus KARMidCapGrA m MG 5.75 30.55 +10.3 800-243-1574 ProFunds IntUltraSectInv LE NL 76.02 +10.2 888-776-3637 Berkshire Foc d ST NL 23.49 +9.4 877-526-0707 Voya RussiaA m MQ 5.75 32.40 +8.8 800-992-0180 Fidelity LatinAmerica LS NL 26.61 +8.7 800-544-6666 Wells Fargo SpecizedTechA f ST 5.75 13.85 +8.7 800-222-8222 Fidelity Advisor LatinAmericaA m LS 5.75 26.70 +8.6 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 26.77 +8.5 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 27.03 +8.4 877-208-0098 PRIMECAP Odyssey AgrsGr MG NL 47.96 +8.2 800-729-2307 BlackRock LatinAmerInstl LS NL 54.05 +8.0 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 53.38 +7.9 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 48.67 +7.7 800-441-7762 Morgan Stanley InsInGrI LG NL 44.84 +7.7 800-548-7786 Transamerica CptlGrA m LG 5.50 25.24 +7.7 888-233-4339 Morgan Stanley InsInGrA m LG 5.25 42.79 +7.6 800-548-7786 AllianzGI TechInstl ST NL 73.77 +7.5 800-498-5413 Oppenheimer GlbOppsY SW NL 74.51 +7.5 800-225-5677 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, April 4, 2018

PAGE 59

USLCCrRspnbIdxA m LB 21.92 -2.9 -1.4 +9.2/BCambiarGlblUltrFcsInv d WS 19.04 -2.1 -4.0 +1.7/E IntlEqInv d FB 28.06 -.2 -1.3 +5.4/B OppInstl LV 22.85 -2.8 -3.8 +7.5/C OppInv LV 22.92 -2.8 -3.9 +7.2/C SmCpInstl d SB 19.31 +.2 -1.1 +1.5/E SmCpInv d SB 18.88 +.2 -1.0 +1.4/ECarillonClVtCptlApprA m LG 41.85 -3.5 -.4 +12.3/B EagleGrIncA m LV 20.34 -1.2 -2.7 +8.5/B EagleGrIncC m LV 19.49 -1.3 -2.9 +7.7/B EglMidCpGrA m MG 58.03 -1.5 +2.7 +10.6/A EglMidCpGrC m MG 46.54 -1.5 +2.5 +9.8/B EglMidCpStkA m MG 27.92 -1.7 -1.6 +6.8/D EglSmCpGrA m SG 59.37 -3.0 -.4 +8.1/C EglSmCpGrC m SG 43.99 -3.0 -.6 +7.3/D ReamsCore+BdI CI 31.19 +.4 -1.3 +1.6/B ReamsCoreBdI CI 11.21 +.6 -1.3 +1.4/B ReamsUnconsBdI NT 11.68 +.1 -.6 +2.7/C ReamsUnconsBdY b NT 11.74 ... -.7 +2.4/C ScoutIntlI FB 21.24 -.1 -1.1 +5.7/B ScoutMdCpI MB 18.68 -1.5 -1.7 +11.3/A ScoutSmCpI SG 27.42 +.4 -1.8 +11.9/ACausewayIntlValInstl d FV 16.60 +.7 -4.2 +3.9/C IntlValInv d FV 16.48 +.7 -4.2 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 6.35 -7.7 -11.0 -8.7/A BrkdMLPFocC m LP 5.87 -7.8 -11.3 -9.4/B BrkdMLPFocY LP 6.47 -7.7 -11.0 -8.5/AChamplainSmCoAdv b SG 20.16 +.2 +1.3 +11.2/ACity National RochdaCorpBdServicing CS 10.22 -.1 -.9 +.7/C DivIncN b LV 37.53 -1.1 -6.2 +4.9/EClearBridgeAggresivGrA m LG 201.84 -2.5 -.8 +3.6/E AggresivGrC m LG 161.80 -2.6 -.9 +2.9/E AggresivGrI LG 222.70 -2.5 -.7 +3.9/E AggresivGrIS LG 225.05 -2.5 -.7 +4.0/E AllCpValA m LV 13.77 -2.7 -5.3 +7.0/C AllCpValC m LV 11.88 -2.7 -5.4 +6.3/D ApprecA m LB 22.97 -2.4 -2.7 +8.5/C ApprecC m LB 22.13 -2.5 -2.9 +7.7/D ApprecI LB 22.82 -2.4 -2.6 +8.8/C ApprecIS LB 22.89 -2.4 -2.6 +9.0/C CBIntlSmCpI FA 18.70 -1.4 -2.2 +7.6/C DivStrat1 LB 22.46 -1.9 -4.2 +8.4/C DivStratA m LB 22.45 -1.9 -4.3 +8.1/D DivStratC m LB 22.14 -2.0 -4.4 +7.4/D DivStratI LB 23.03 -1.9 -4.2 +8.4/C IntlGrC m FG 40.73 +.5 +1.6 +7.8/B IntlGrI FG 46.88 +.6 +1.9 +8.9/A IntlValA m FV 11.55 -2.1 -2.3 +4.3/B IntlValIS FV 11.61 -2.0 -2.1 +4.8/B LgCpGrA m LG 40.81 -2.7 +.4 +12.5/A LgCpGrC m LG 32.88 -2.8 +.2 +11.7/B LgCpGrI LG 45.21 -2.7 +.5 +12.9/A LgCpValA m LV 31.92 -2.6 -3.6 +6.4/D LgCpValC m LV 31.01 -2.6 -3.8 +5.6/E LgCpValI LV 31.85 -2.6 -3.5 +6.7/D MidCpA m MB 32.01 -2.0 -4.2 +4.5/D MidCpC m MB 25.61 -2.0 -4.4 +3.8/D MidCpI MB 35.52 -2.0 -4.2 +4.9/D MidCpIS MB 35.85 -2.0 -4.1 +5.0/D SmCpC m SB 37.71 -2.3 -2.1 +8.5/B SmCpGrA m SG 34.34 -.4 +4.7 +9.3/B SmCpGrI SG 36.59 -.4 +4.8 +9.7/B SmCpGrIS SG 36.95 -.4 +4.8 +9.8/B SmCpGrR b SG 33.51 -.4 +4.6 +9.1/B SmCpI SB 59.50 -2.2 -1.8 +9.6/A SmCpValA m SV 18.80 -2.7 -5.5 +5.1/D TactDivIncA m MV 15.71 -2.0 -5.4 -1.3/E TactDivIncC m MV 14.93 -2.0 -5.5 -2.1/E TactDivIncI MV 15.82 -2.0 -5.3 -1.1/E ValTrustC m LB 76.34 -2.1 -4.5 +5.1/E ValTrustI LB 91.50 -2.1 -4.3 +6.1/EClermontCLSGrandIncN CA 11.27 -.5 -.8 +4.4/BClipperClipper LB 117.01 -2.9 -2.9 +11.3/ACohen & SteersDivVal,IncInstl LB 14.63 -2.4 -4.0 +7.5/D GlbInfras,IncI XO 18.29 +1.6 -4.7 +3.4/B GlbRltys,IncA m GR 51.11 +2.3 -3.2 +2.9/B GlbRltys,IncI GR 51.35 +2.4 -3.1 +3.2/B InstlRltys SR 39.90 +3.2 -7.2 +1.7/B IntlRltyA m GR 12.08 +1.8 +.5 +4.7/A IntlRltyI GR 12.17 +1.8 +.7 +5.1/A PrfrdScInc,IncA m RR 13.70 -.6 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.62 -.6 -2.0 +4.3/D PrfrdScInc,IncI RR 13.73 -.6 -1.8 +5.3/B RlEsttSecIncA m SR 13.65 +3.4 -7.3 +2.9/A RlEsttSecIncC m SR 12.38 +3.4 -7.4 +2.3/A RlEsttSecIncIns SR 14.37 +3.4 -7.2 +3.2/A Rltys SR 59.35 +3.2 -7.3 +1.4/BColorado BondSharesATxEx f SI 9.07 +.6 +1.3 +4.6ColumbiaAMTFrCAIMBIns MF 10.26 +.1 -.9 +1.8/C AMTFrCTIMBIns SI 10.33 +.1 -.9 +1.0/D AMTFrIMBA m MI 10.30 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.31 +.1 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.1 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.1 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 ... -1.2 +1.4/B AcornA m MG 13.21 -.9 +2.2 +10.0/B AcornC m MG 6.71 -1.0 +2.0 +9.2/B AcornIns MG 15.73 -.9 +2.2 +10.3/A AcornIntSelIns FG 29.06 +.4 -.6 +9.2/A AcornIntlA m FR 47.28 +1.8 +1.7 +6.7/E AcornIntlC m FR 45.22 +1.7 +1.5 +5.9/E AcornIntlIns FR 47.37 +1.8 +1.7 +7.0/E AcornSelA m MG 14.34 -.5 -1.9 +10.1/A AcornSelIns MG 16.24 -.4 -1.8 +10.4/A AcornUSAIns SG 15.59 -.9 +2.5 +9.3/B BalA m MA 40.17 -1.9 -2.8 +5.6/B BalIns MA 40.09 -1.8 -2.7 +5.9/B BdIns CI 8.35 +.5 -1.5 +1.5/B ContrCoreA m LB 24.81 -3.1 -3.4 +8.8/C ContrCoreIns LB 24.99 -3.1 -3.4 +9.1/C ContrCoreV f LB 24.57 -3.1 -3.4 +8.8/C ContrEurpA m ES 7.26 +.7 -.8 +3.5/D ConvrtSecsA m CV 20.10 -1.0 +1.4 +6.1/A ConvrtSecsIns CV 20.13 -1.0 +1.5 +6.4/A CorpIncA m TW 9.97 +.1 -2.6 +1.8/D CorpIncIns TW 9.97 +.3 -2.5 +2.1/C CptAllcAgrA m AL 13.26 -1.7 -1.3 +7.6/A CptAllcAgrC m AL 12.93 -1.8 -1.4 +6.8/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.6/C CptAllcMdAgA m MA 12.79 -1.3 -1.3 +6.5/A CptAllcMdAgC m MA 12.82 -1.4 -1.5 +5.7/B CptAllcMdAgIns MA 12.76 -1.3 -1.3 +6.8/A CptAllcMdCnsA m CA 10.98 -.4 -1.4 +3.7/C CptAllcModA m CA 11.47 -.8 -1.3 +5.4/A CptAllcModC m CA 11.38 -.9 -1.5 +4.6/A DiscpCoreA m LB 11.80 -2.2 -1.2 +9.4/B DiscpSmCoreV f SB 6.79 -.9 -2.4 +2.9/E DivIncA m LV 21.34 -2.0 -2.8 +10.1/A DivIncC m LV 20.68 -2.1 -3.0 +9.2/A DivIncIns LV 21.35 -2.0 -2.8 +10.3/A DivIncV f LV 21.34 -2.1 -2.8 +10.1/A DivOppA m LV 9.35 -1.5 -2.8 +7.3/C DivOppC m LV 9.15 -1.5 -3.0 +6.5/D EmMktsIns EM 13.94 -.9 +.9 +9.9/A FltRtA m BL 9.13 +.1 +1.5 +4.1/B GlEngNatResA m SN 18.81 -.1 -4.9 +2.3/C GlEngNatResI SN 19.04 -.1 -4.9 +2.6/B GlbDivOppA m WS 18.55 -2.0 -4.0 +4.0/E GlbDivOppIns WS 18.61 -2.0 -3.9 +4.3/E GlbEqValA m WS 13.86 -1.2 -2.3 +5.9/D GlbOppsA m IH 13.77 -.9 +.4 +6.4/A GlbStratEqA m WS 15.27 -1.2 -.6 +8.4/B GlbStratEqC m WS 13.06 -1.2 -.7 +7.6/B GlbTechGrA m ST 31.67 -2.9 +4.8 +21.5/A GlbTechGrC m ST 28.50 -2.9 +4.6 +20.6/A GlbTechGrIns ST 32.90 -2.8 +4.9 +21.8/A GrtrChinaA m CH 52.15 -1.7 +2.0 +11.5/B HYBdA m HY 2.87 -.3 -2.0 +3.5/D HYBdC m HY 2.85 -.4 -2.2 +2.7/E HYMuniA m HM 10.52 +.6 ... +3.4/C HYMuniIns HM 10.52 +.6 +.1 +3.6/C IncBuilderA m XY 11.78 -.2 -1.1 +4.2/A IncOppsA m HY 9.61 -.2 -2.1 +3.2/D LgCpEnhCoreA b LB 24.30 -2.5 -1.5 +9.7/B LgCpEnhCoreIns LB 24.26 -2.5 -1.5 +10.0/A LgCpGrA m LG 40.22 -2.6 +1.3 +10.0/C LgCpGrC m LG 33.74 -2.6 +1.1 +9.2/D LgCpGrIIIA m LG 17.74 -2.5 +1.2 +9.4/D LgCpGrIIIC m LG 12.71 -2.6 +1.0 +8.6/E LgCpGrIIIIns LG 19.07 -2.6 +1.2 +9.7/D LgCpGrIns LG 41.74 -2.5 +1.4 +10.2/C LgCpGrV f LG 39.86 -2.6 +1.3 +10.0/C LgCpIdxA b LB 48.62 -2.8 -1.9 +9.9/A LgCpIdxIns LB 48.89 -2.7 -1.8 +10.2/A LgCpValA m LV 13.94 -2.1 -3.9 +8.1/B LgCpValC m LV 13.92 -2.2 -4.0 +7.3/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.3/B MNTxExmptA m SM 5.39 +.4 -1.1 +2.2/B MidCapGrA m MG 25.31 -1.9 -.6 +7.0/D MidCapGrIns MG 27.02 -1.9 -.5 +7.3/D MidCapIdxA b MB 16.23 -.9 -1.9 +8.1/A MidCapIdxIns MB 16.17 -.9 -1.8 +8.4/A MidCapValA m MV 13.12 -.7 -3.9 +5.0/D MidCapValC m MV 12.16 -.8 -4.1 +4.2/E MidCapValIns MV 13.15 -.7 -3.8 +5.2/D Pac/AsIns DP 11.59 -.3 +.3 +10.5/C RlEstateEqA m SR 12.94 +3.3 -7.2 +.7/C RlEstateEqIns SR 12.97 +3.4 -7.1 +.9/B S/MCpValA m SV 9.94 -.9 -2.0 +4.9/D STBdA m CS 9.88 +.1 -.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 +.1 +.4/D STMuniBdIns MS 10.29 -.1 +.2 +.7/B SelGlbEqA m WS 13.22 +.5 +2.6 +10.0/A SelIntlEqA m FG 14.76 +.8 -.7 +3.7/E SelIntlEqIns FG 15.09 +.7 -.7 +3.9/E SelLgCpEqA m LB 14.30 -2.5 -2.1 +10.7/A SelLgCpEqIns LB 14.20 -2.5 -2.0 +11.0/A SelLgCpGrA m LG 16.62 -3.4 +3.6 +9.3/D SelLgCpGrIns LG 17.13 -3.4 +3.6 +9.6/D SelLgCpValA m LV 25.06 -2.4 -4.5 +9.4/A SelLgCpValC m LV 22.97 -2.5 -4.6 +8.6/A SelSmlrCpValA m SB 17.95 -1.3 -.6 +4.2/E SlgCmsInfoA m ST 73.42 -3.2 +3.7 +19.1/C SlgCmsInfoC m ST 50.72 -3.3 +3.5 +18.2/C SlgGlbTechA m ST 40.97 -2.8 +4.2 +19.7/B SlgGlbTechC m ST 31.69 -2.9 +4.0 +18.8/C SmCpGrIA m SG 18.35 -1.9 +.8 +11.8/A SmCpGrIIns SG 19.47 -1.9 +.8 +12.1/A SmCpIdxA b SB 24.62 ... -.4 +9.9/A SmCpIdxIns SB 24.76 -.1 -.3 +10.1/A SmCpValIA m SV 39.69 -2.0 -5.0 +8.9/A SmCpValIIA m SV 17.14 -.6 -3.3 +7.0/B SmCpValIIIns SV 17.41 -.5 -3.2 +7.3/B SmCpValIIns SV 44.10 -2.0 -5.0 +9.2/A StratIncA m NT 5.95 -.1 -.4 +3.6/A StratIncC m NT 5.95 -.1 -.7 +2.8/B StratIncIns NT 5.86 +.1 -.3 +3.9/A StratMuniIncA m ML 3.99 +.3 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.2 -1.0 +2.6/B StrtNYMuIncA m MY 7.31 +.1 -1.1 +2.2/B ThermostatA m XY 14.57 +.3 -.4 +2.5/C ThermostatC m XY 14.64 +.3 -.7 +1.8/D ThermostatIns XY 14.37 +.3 -.4 +2.8/C TtlRetBdA m CI 8.88 +.5 -1.2 +1.6/B TtlRetBdIns CI 8.88 +.4 -1.1 +1.9/A TxExmptA m ML 13.39 +.4 -.9 +2.3/C TxExmptC m ML 13.38 +.3 -1.1 +1.6/D TxExmptIns ML 13.39 +.4 -.9 +2.4/B USGovtMortgA m CI 5.32 +.2 -1.1 +1.2/C USTrsIdxIns GI 10.83 +.6 -1.5 +.1/CCommerceBd CI 19.60 +.5 -1.3 +1.8 Gr LG 32.34 -2.1 -.7 +12.2/B KansasTFIntrmBd SI 19.07 +.2 -1.0 +1.4 MidCpGr MG 39.16 -1.0 -.9 +9.9/B MssrTFIntrmBd SI 19.16 +.2 -1.2 +1.6/A NtnlTFIntrmBd MI 19.23 +.2 -1.3 +1.7/B ShrtTrmGovt GS 16.90 +.3 -.3 +.3 Val LV 29.43 -3.5 -5.9 +7.9Community ReinvestQlfdInvm b GI 10.36 +.3 -1.2 +.5/AConvergenceCorPlusInstl LB 18.52 -2.8 -1.1 +9.1/C OppsInstl SB 11.78 +.3 -2.7 +5.8/DCopeland Capital ManRkMgdDivGrI d LB 13.82 -1.1 +.2 +3.8/ECopleyCopley d LV 98.55 +.9 +11.5 +12.4/ACredit SuisseCmdtyRetStratA m BB 4.85 -1.4 -1.2 -4.1/D CmdtyRetStratI BB 4.96 -1.4 -1.2 -3.8/D FltngRtHiIncA m BL 6.88 +.2 +.9 +4.3/A FltngRtHiIncC m BL 6.90 +.1 +.7 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.55 -.7 -1.8 +7.9/BCullenHiDivEqInstl d LV 17.59 -1.0 -3.8 +8.6/B HiDivEqRetail m LV 17.58 -1.0 -3.9 +8.3/BCutlerEq LV 19.51 -2.5 -5.2 +8.2/BDFAAsiaPacSmCoIns PJ 23.58 -1.8 -1.2 +8.8/B CAInTmMnBdIns MF 10.40 -.1 -.4 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.11 -.3 -1.7 +7.3/A CSTGEUSSclCrEq2 MB 17.17 -2.2 -2.0 +9.5/A CntnntlSmCIns ES 28.57 -1.1 -.1 +13.4/A EMktCorEqI EM 23.64 -.4 +1.8 +8.5/B EMktSCInstl EM 24.37 -.1 +2.1 +9.7/A EmMktsII EM 29.67 -.5 +1.9 +8.4/B EmMktsInstl EM 31.03 -.5 +1.8 +8.2/C EmMktsSocialCor EM 15.19 -.5 +1.9 +8.9/B EmMktsValInstl EM 31.97 -1.0 +2.4 +9.3/B EnhUSLgCoInstl LB 12.58 -3.0 -2.7 +9.9/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.1/E GlbAllc2575Ins XY 13.39 -.1 -.7 +2.9/B GlbAllc6040Ins MA 17.86 -.7 -1.2 +5.7/B GlbEqInstl WS 22.84 -1.5 -1.7 +8.5/B GlbRlEsttSec GR 10.39 +2.8 -5.1 +2.0/C InProtSecIns IP 11.62 +.8 -1.1 +1.1/B IntlCorEqIns FB 14.32 -.3 -1.5 +7.8/A IntlLgCpGr FG 13.00 +.4 -1.1 +5.6/D IntlRlEsttScIns GR 5.15 +1.0 -1.0 +3.2/B IntlSclCrEqInst FV 13.80 -.4 -1.4 +8.1/A IntlSmCoInstl FQ 21.09 -.3 -.8 +11.1/B IntlSmCpGr FR 16.01 +.2 +.8 +12.5/B IntlSmCpValIns FA 22.33 -1.0 -2.8 +9.6/B IntlSstnbtyCor1 FB 10.92 -.3 -1.2 +6.7/A IntlValIII FV 17.02 -.5 -1.7 +6.0/A IntlValInstl FV 20.09 -.5 -1.8 +5.9/A IntlVctrEqIns FA 13.37 -.4 -1.5 +8.7/C ItmGovtFIIns GI 12.09 +.6 -1.6 +.4/B ItmTExtnddQlIns TW 10.41 +.2 -2.8 +1.6/D ItmTMnBdIns MI 10.01 -.1 -.6 +1.0/E JapaneseSmCoIns JS 29.61 +.3 +1.6 +16.4/A LgCpIntlInstl FB 23.52 -.1 -1.5 +5.4/B OneYearFIInstl UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.44 +3.6 -7.5 +1.3/B STGovtInstl GS 10.43 +.1 -.6 +.3/B STMuniBdInstl MS 10.12 -.1 +.2 +.7/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.37 -1.1 -1.7 +8.0/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 17.75 -2.2 -1.9 +8.9/A TAWexUSCrEqIns FB 11.78 -.3 -.6 +8.0/A TMdIntlVal FV 16.52 -.5 -1.8 +5.8/A TMdUSEq LB 28.53 -2.7 -1.5 +10.1/A TMdUSMktwdVl LV 29.81 -2.3 -3.2 +8.4/B TMdUSMktwdVlII LV 27.78 -2.3 -3.1 +8.6/A TMdUSSmCp SB 43.02 -1.1 -2.3 +8.0/B TMdUSTrgtedVal SV 36.47 -1.2 -2.7 +7.4/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.37 -2.4 -1.6 +9.6/B USCorEqIIInstl MB 21.09 -2.2 -2.0 +8.8/A USLgCo LB 20.29 -2.7 -1.7 +10.4/A USLgCpGrInstl LG 19.08 -2.7 -.1 +11.0/C USLgCpValII LV 18.03 -2.5 -3.2 +9.8/A USLgCpValIII LV 26.02 -2.6 -3.2 +9.9/A USLgCpValInstl LV 37.69 -2.6 -3.2 +9.7/A USMicroCpInstl SB 21.70 -.1 -1.4 +8.6/A USSmCpGrInstl SG 18.20 -1.2 -2.3 +7.3/D USSmCpInstl SB 35.02 -1.1 -2.4 +7.7/B USSmCpValInstl SV 36.76 -1.0 -3.1 +6.1/C USSocialCorEq2 MB 15.72 -2.3 -2.1 +8.9/A USSstnbtyCor1 LB 20.81 -2.6 -1.2 +9.7/B USTrgtedValIns SV 24.09 -1.4 -3.1 +6.8/C USTrgtedValR1 SV 24.08 -1.4 -3.1 +6.7/C USVectorEqInstl MV 18.70 -1.6 -2.3 +7.9/B WlexUSGovFIIns IB 10.27 +1.2 ... +2.1/C WlexUSTrgVlIns FA 15.03 -.8 -1.3 +10.1/B WlexUSVlPrtIns FV 12.86 -.7 -.9 +7.1/ADFDentPremGrInv MG 30.27 -.9 +4.3 +12.2/ADavenportCor LG 22.74 -1.5 -1.9 +7.7/E EqOpps MG 17.41 -1.2 -3.7 +3.3/E ValInc LV 16.74 -1.3 -4.3 +7.4/CDavisApprecIncA m AL 38.88 -2.4 -2.1 +3.1/E ApprecIncY AL 39.06 -2.3 -2.1 +3.4/E FinclA m SF 51.24 -2.6 -1.3 +11.1/B FinclC m SF 42.61 -2.7 -1.5 +10.2/C NYVentureA m LB 33.11 -3.2 -3.3 +10.0/A NYVentureC m LB 30.01 -3.2 -3.5 +9.2/B NYVentureY LB 33.85 -3.1 -3.3 +10.3/A OppA m LG 35.72 -3.0 -3.5 +11.8/B OppC m LG 29.24 -3.1 -3.7 +10.9/C RlEsttA m SR 37.05 +2.8 -6.4 +2.3/ADelaware InvCorpBdA m TW 5.68 +.1 -2.9 +1.5/D CorpBdInstl TW 5.68 +.1 -2.8 +1.8/D DiversIncA m CI 8.56 +.2 -1.1 +1.4/B EmMktsA m EM 20.07 -1.9 -.5 +13.0/A ExtnddDrBdA m TW 6.41 +.8 -4.7 +1.7/D ExtnddDrBdInstl TW 6.40 +.8 -4.7 +2.0/C HYOppsA m HY 3.73 -.4 -1.8 +2.6/E IntlValEqA m FV 15.21 -.5 -2.7 +5.2/B IntlValEqInstl FV 15.26 -.5 -2.7 +5.5/B LtdTrmDvrsIncA m CS 8.35 +.1 -.7 +1.0/B MnstHYMnBdA m SM 10.66 +.3 -1.1 +2.3/A NtnlHYMnBdA m HM 10.95 +.6 -.4 +4.1/B REITA m SR 10.29 +2.7 -9.1 -1.7/E SelGrA m LG 37.89 -3.2 +.3 +5.0/E SelGrInstl LG 41.26 -3.2 +.4 +5.3/E SmCpValA m SV 63.42 -1.1 -3.8 +8.5/A SmCpValC m SV 52.55 -1.2 -4.0 +7.7/B SmidCpGrA m SG 22.19 -4.8 +1.3 +9.7/B TFArizonaA m SL 11.24 +.1 -.9 +2.1/A TFCaliforniaA m MC 11.98 +.2 -1.2 +2.6/B TFColoradoA m SL 11.08 +.3 -.8 +2.5/A TFIdahoA m SL 11.21 +.1 -1.1 +1.8/B TFMnnstA m SM 12.18 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.2 -1.1 +1.5/C TFPnsylvnA m MP 7.96 +.3 -.9 +2.3/B TFUSAA m ML 11.44 +.3 -1.0 +2.3/C TFUSAIntermA m MI 11.75 +.2 -1.0 +1.6/C USGrA m LG 23.70 -3.0 ... +7.4/E USGrInstl LG 25.84 -3.0 +.1 +7.6/E ValInstl LV 21.03 -1.4 -1.6 +7.9/B WlthBldrA m MA 14.12 -.9 -3.5 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.1 -1.4 +1.6/E CATxFrIncS MC 7.40 +.2 -1.2 +1.9/D CROCIEqDivA m LV 56.12 -1.5 -1.9 +9.1/A CROCIEqDivC m LV 55.98 -1.5 -2.1 +8.3/B CROCIIntlA m FB 47.99 +1.1 -1.2 +1.8/E CROCIIntlC m FB 47.66 +1.0 -1.4 +1.1/E CROCIIntlS FB 48.19 +1.1 -1.1 +2.1/E CmnctnsA m SC 25.54 -1.3 -4.9 +4.0/B CorEqA m LB 26.72 -2.8 -2.0 +9.7/B CorEqS LB 26.99 -2.8 -1.9 +10.0/A CptlGrA m LG 76.97 -2.7 -.1 +10.2/C CptlGrS LG 77.74 -2.7 ... +10.4/C EAFEEqIdxInstl FB 6.43 -.4 -1.9 +4.8/C EmMktFixIncS EB 9.32 +.3 -1.7 +2.9/E EmMktsEqS EM 20.87 -1.3 +1.1 +8.7/B Eq500IdxInstl LB 216.08 -2.8 -1.8 +10.1/A Eq500IdxS LB 213.21 -2.8 -1.8 +10.1/A GNMAS GI 13.44 +.5 -.7 +.7/A GlbHiIncInstl HY 6.69 -.2 -1.2 +4.8/A GlbIncBldrA m IH 9.21 -1.1 -3.0 +5.0/B GlbSmCpA m SW 36.23 -1.0 -2.1 +3.7/E GlbSmCpS SW 38.33 -1.0 -2.0 +4.0/E HiCoGlBdS IB 9.18 +.6 -.7 +2.4/C HiIncA m HY 4.64 -.2 -1.3 +4.0/C HiIncC m HY 4.64 -.3 -1.7 +3.2/D HlthWllnssS SH 36.91 -2.9 -1.8 +1.2/C IntlGrS FG 33.96 -1.5 -3.4 +4.3/E IntrmTxAmtFrS MI 11.58 -.1 -1.1 +1.3/D LgCpFocGrS LG 44.61 -2.5 -.8 +10.2/C LtnAmrcEqS LS 26.42 -3.0 +2.3 +9.0/B MATxFrS MT 14.07 +.2 -1.4 +1.8/B MgdMuniBdA m ML 8.96 ... -1.5 +1.8/D MgdMuniBdS ML 8.98 +.1 -1.5 +2.0/C MltAstGlbAllcS IH 15.81 -.7 -2.0 +2.5/E MltsecIncA m MU 4.54 -.3 -1.2 +2.0/D NYTxFrIncA m MN 10.45 ... -1.5 +1.8/B NYTxFrIncS MN 10.45 ... -1.4 +2.0/B RlEsttSecA m SR 18.96 +3.5 -6.6 +1.2/B SP500IdxS LB 29.90 -2.8 -1.8 +10.0/A SciandTechA m ST 22.25 -4.1 +3.8 +15.3/D ShrtDurS CS 8.59 ... -.3 +1.4/A ShrtTrmMnBdIns MS 10.00 -.1 +.1 +.7/C SmCpCorS SB 30.34 -.1 -2.5 +8.1/B StratHYTxFrA m HM 12.03 +.3 -1.3 +2.6/E StratHYTxFrS HM 12.04 +.3 -1.2 +2.9/D TotRetBdA m CI 10.55 +.1 -1.7 +1.5/B TotRetBdS CI 10.55 +.1 -1.6 +1.7/A USBdIdxInstl CI 9.25 +.4 -1.6 +.9/D WldDivS WS 30.01 ... -1.7 +3.1/EDiamond HillAllCpSelI LB 15.80 -2.2 -1.9 +6.5/E CorpCrdtA m HY 11.20 -.1 +.3 +5.8/A CorpCrdtI HY 11.16 ... +.3 +6.1/A LgCpA m LV 25.22 -3.0 -4.7 +8.9/A LgCpC m LV 23.86 -3.1 -4.8 +8.0/B LgCpI LV 25.40 -3.0 -4.6 +9.2/A LgCpY LV 25.43 -3.0 -4.5 +9.3/A LngShrtA m LO 25.11 -2.4 -2.5 +3.8/C LngShrtC m LO 22.42 -2.4 -2.7 +3.0/C LngShrtI LO 25.74 -2.4 -2.5 +4.1/C SmCpA m SV 35.06 -.7 -1.6 +5.1/D SmCpI SV 35.60 -.6 -1.5 +5.4/D SmCpY SV 35.63 -.6 -1.5 +5.5/D SmMidCpI MV 22.11 -.7 -1.5 +7.0/BDodge & CoxBal MA 103.07 -2.2 -2.1 +7.6/A GlbStk WS 13.36 -3.3 -3.6 +7.1/C Inc CI 13.50 +.2 -1.0 +2.3/A IntlStk FB 44.87 -2.6 -3.1 +2.8/E Stk LV 195.23 -3.5 -2.7 +10.3/ADominionImpactBdInv m CI 11.00 +.3 -1.7 +1.3/B ImpactEqInstl d LB 23.11 -2.2 -1.7 +5.3/E ImpactEqInv m LB 23.11 -2.3 -1.8 +3.2/E ImpactIntlEqInv m FV 8.84 -.8 -1.0 +6.3/ADoubleLineCorFII CI 10.81 +.5 -.7 +2.1 CorFIN b CI 10.80 +.5 -.8 +1.9 EmMktsFII EB 10.43 -.2 -1.6 +5.1/C EmMktsFIN b EB 10.43 -.3 -1.8 +4.9/C FltngRtI d BL 9.94 +.3 +1.2 +3.1/D FltngRtN m BL 9.95 +.3 +1.1 +2.8/E LowDurBdI CS 9.97 +.1 ... +1.9/A LowDurBdN b CS 9.96 +.1 ... +1.7/A MltAsstGrA m TV 9.28 -1.0 -2.5 +4.6 MltAsstGrI d TV 9.32 -.9 -2.4 +4.9 TtlRetBdI CI 10.47 +.4 -.6 +1.9/A TtlRetBdN b CI 10.47 +.5 -.6 +1.7/ADreyfusAMTFMnBdA f MI 13.80 +.1 -1.4 +2.0/B AMTFMnBdZ MI 13.81 +.1 -1.3 +2.2/A ActvMidCpA f MB 59.92 -1.3 -2.6 +5.9/C ActvMidCpI MB 60.08 -1.3 -2.5 +6.1/C Apprec,IncInv LB 34.41 -2.7 -2.5 +8.7/C BalOppA f MA 22.38 -1.9 -1.9 +5.5/B BdMktIdxInv b CI 10.07 +.4 -1.7 +.6/D BstnCoSmCpValI SB 21.88 -.8 -2.2 +7.9/B BstnCoSmMdCpGrI MG 20.80 -1.8 +5.6 +10.9/A CAAMTFMnBdA f MF 14.75 +.2 -1.2 +2.0/B CAAMTFMnBdZ MF 14.75 +.2 -1.1 +2.2/B ConnecticutA f SI 11.41 +.1 -1.6 +1.1/C CorEqA m LB 17.34 -2.9 -2.7 +8.5/C DiscpStk b LB 35.98 -2.9 -1.6 +9.7/B DynTtlRetA f AM 15.14 -.4 -4.2 -1.1/D DynTtlRetC m AM 14.07 -.5 -4.4 -1.8/E DynTtlRetI AM 15.55 -.4 -4.1 -.8/D EmMktsA m EM 11.14 -1.6 -.7 +7.0/D GrandInc LG 20.86 -3.2 -1.4 +8.7/E HYA m HY 6.13 -.3 -1.3 +3.6/D HYI HY 6.14 -.1 -1.1 +3.9/C InCorpd LG 11.24 -3.1 -1.7 +8.3/E InsSP500StkIdxI LB 52.53 -2.7 -1.8 +10.2/A IntlBdA f IB 16.49 +.3 +4.2 +3.3/B IntlStkI FG 18.51 +1.3 -1.0 +7.6/B IntlStkIdxInv FB 17.64 -.3 -1.6 +4.6/C IntrmMnBd MI 13.35 ... -1.3 +1.6/C IntrmTrmIncA f CI 13.08 +.4 -1.5 +.4/E IntrmTrmIncI CI 13.08 +.4 -1.4 +.8/D MassachusettsZ MT 11.33 +.2 -1.6 +1.5/B MidCpIdxInvs MB 36.50 -.9 -1.9 +8.1/A MnBd MI 11.54 +.2 -1.3 +2.2/B MnBdOppA f MI 12.67 +.2 -1.3 +2.1/B MnBdOppZ MI 12.67 +.2 -1.2 +2.1/B NJMnBd,IncA f MJ 12.71 +.2 -.9 +2.3/C NYAMTFMnBdA f MN 14.59 ... -1.6 +1.8/B NYTxExBd MN 14.55 ... -1.3 +2.1/B NatrlResA f SN 31.17 -1.1 -2.7 +3.1/B OppcMidCpValA f MB 32.51 -2.5 -2.8 +5.3/C OppcSmCpInv SG 35.78 -2.6 -2.6 +10.1/B PennsylvaniaA f MP 15.92 +.2 -1.3 +2.5/A RsrchGr,IncZ LG 15.49 -3.6 +.2 +9.5/D SP500Idx LB 53.03 -2.8 -1.9 +9.9/B ShrtIntermMnBdD b MS 12.78 -.2 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 31.40 -.1 -.3 +9.8/A StandishGlbFII IB 21.50 +.8 +.6 +1.4/D StratValA f LV 38.83 -2.7 -3.1 +8.1/B StratValI LV 38.92 -2.7 -3.1 +8.4/B StructMidCpA f MB 30.23 -1.1 -3.8 +6.1/C StructMidCpI MB 30.88 -1.1 -3.7 +6.4/C SustUSEqZ LB 11.13 -2.4 -1.8 +5.9/E T/STtlRetBdI MI 22.57 ... -1.2 +1.7/B TechGrA f ST 51.16 -5.6 +4.4 +17.1/C TxMgdGrA m LB 28.47 -3.0 -3.0 +7.8/D USMortgZ b GI 14.55 +.3 -1.1 +.3/B UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 51.64 -2.0 -3.5 +8.1/BDriehausActvInc XS 9.80 -.2 +.8 +1.4/D EmMktsGrInv d EM 40.15 -.4 +1.3 +9.2/B sEvnDrv AM 10.74 -2.7 -.5 +1.4/BDupreeMtKntckyTFInc SI 7.61 +.3 -1.2 +1.6/A MtKntckyTFSM SS 5.20 -.2 -1.1 +.5/C MtNrthCrlnTFInc SI 11.35 +.1 -1.5 +1.7/A MtTnnssTFInc SI 11.25 +.3 -1.2 +1.5/BEPEmMktsSmCoA m EM 13.79 +.1 -1.3 +5.2/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.1 -.8 +2.3/C AmtFreeMuniIncI ML 9.76 +.2 -.7 +2.6/B AtlntCptSMIDCA m MG 30.53 -.6 +.1 +12.6/A AtlntCptSMIDCI MG 33.66 -.6 +.1 +12.9/A BalA m MA 8.92 -1.5 -1.8 +5.2/C BalC m MA 8.96 -1.5 -1.8 +4.4/D CAMnOpA m MF 10.22 +.4 -1.0 +2.5/A CnctctMnIncA m SL 9.93 ... -1.0 +1.7/B DivBldrA m LB 14.06 -3.0 -2.9 +7.9/D DivBldrC m LB 14.13 -3.0 -3.1 +7.1/E DivBldrI LB 14.05 -2.9 -2.8 +8.2/D FltngRtA m BL 9.34 +.3 +1.4 +4.1/B FltngRtAdv b BL 9.03 +.3 +1.4 +4.1/B FltngRtAdvtgA m BL 10.95 +.3 +1.7 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.3 +1.7 +4.8/A FltngRtAdvtgC m BL 10.92 +.2 +1.5 +4.3/A FltngRtC m BL 9.02 +.2 +1.2 +3.3/D FltngRtHiIncA m BL 9.43 +.3 +1.1 +4.2/B FltngRtHiIncAdv b BL 8.86 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 8.84 +.1 +.8 +3.4/D FltngRtHiIncI BL 8.87 +.3 +1.2 +4.4/A FltngRtInstl BL 9.04 +.3 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 8.98 -.4 -1.2 +5.3/A GlbIncBldrC m IH 8.88 -.5 -1.5 +4.5/B GlbMcrAbRtA m NT 9.10 ... +.5 +2.8/B GlbMcrAbRtI NT 9.08 +.1 +.5 +3.1/B GovtOppsA m GS 6.18 +.1 -.2 +.3/B GovtOppsC m GS 6.17 +.1 -.4 -.5/E GrA m LG 27.08 -3.8 +1.6 +10.2/C GreaterChinaGrA m CH 25.94 -1.7 +2.3 +11.1/C GreaterIndiaA m EI 34.99 +.5 -5.0 +7.4/B HYMuniIncA m HM 8.83 +.4 -.9 +3.8/C HYMuniIncC m HM 8.17 +.4 -1.1 +3.0/D HiIncOppsA m HY 4.42 -.2 -1.1 +4.4/B HiIncOppsC m HY 4.43 -.1 -1.1 +3.7/C IncofBostonA m HY 5.61 -.3 -1.1 +4.0/C IncofBostonC m HY 5.62 -.1 -1.2 +3.3/D IncofBostonI HY 5.62 -.1 -.8 +4.4/B LgCpValA m LV 18.93 -1.1 -2.7 +6.0/D LgCpValC m LV 18.94 -1.2 -2.9 +5.2/E LgCpValI LV 19.00 -1.1 -2.7 +6.3/D LgCpValR b LV 18.88 -1.1 -2.7 +5.7/D MAMnIncA m MT 8.70 +.4 -1.3 +1.7/B MltStratAbsRetA m NT 8.62 +.2 ... +1.2 MnstMnIncA m SM 9.25 +.2 -1.5 +1.5/D NYMuniIncA m MY 9.90 +.1 -1.4 +2.3/B NYMuniIncC m MY 9.91 +.1 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.82 ... -1.1 +1.5/C NtnlLtdMtMnIncA m MI 9.72 -.1 -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.2 -.8 +.5/E NtnlMnIncA m ML 9.70 +.2 -.6 +3.0/A NtnlMnIncC m ML 9.70 +.1 -.8 +2.3/C NtnlMnIncI ML 9.70 +.2 -.6 +3.2/A NwJrsyMnIncA m MJ 9.04 +.3 -.8 +2.5/B OhioMuniIncA m MO 8.78 +.2 -1.6 +1.9/B OregonMuniIncA m SL 8.42 +.2 -.3 +2.1/A PnsylvnMnIncA m MP 8.50 +.2 -.4 +1.9/C ShrtDrGovtIncA m GS 8.25 +.2 +.8 +1.4/A ShrtDrGovtIncC m GS 8.26 +.1 +.7 +.8/A ShrtDrStratIncA m NT 7.44 -.2 +.8 +2.7/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +2.0/D SthCrlnMnIncA m SL 9.03 +.2 -.5 +1.8/B TABSShTrmMnBdA m MS 10.24 -.2 -1.1 +.4/D TABSShTrmMnBdI MS 10.25 -.1 -.9 +.7/C TxMgdEqAstAlcA m XM 19.91 -2.1 -1.2 +7.7/A TxMgdEqAstAlcC m XM 18.50 -2.2 -1.4 +6.9/C TxMgdGlbDivIncA m WS 12.48 -.6 -1.7 +5.8/D TxMgdGlbDivIncC m WS 12.45 -.6 -1.9 +5.0/D TxMgdGr10 LB 1124.56 -3.6 -1.6 +10.1/A TxMgdGr11A m LB 50.44 -3.6 -1.7 +9.8/B TxMgdGr11C m LB 45.24 -3.7 -1.9 +9.0/C TxMgdGr12A m LB 22.66 -3.7 -1.7 +9.6/B TxMgdGr12C m LB 22.03 -3.7 -1.9 +8.8/C TxMgdMltCpGrA m LG 27.77 -3.7 +3.3 +10.4/C TxMgdSmCpA m SG 25.34 -.4 +.1 +7.6/D TxMgdValA m LV 25.79 -1.4 -2.5 +7.0/C TxMgdValC m LV 24.76 -1.4 -2.7 +6.2/D TxMgdValI LV 25.68 -1.3 -2.4 +7.3/C WldwideHlthSciA m SH 10.13 -1.7 -1.7 -.7/D WldwideHlthSciC m SH 10.22 -1.8 -1.8 -1.4/EEdgar LomaxVal LV 14.14 -2.8 -4.8 +8.7/AEdgewoodGrInstl LG 30.95 -1.8 +4.7 +17.0/AElfunDivers MA 18.32 -.9 -1.5 +4.8/D Inc CI 11.17 +.4 -1.7 +1.3/B IntlEq FB 22.31 +.5 -1.6 +3.2/E Trusts LG 60.20 -2.9 -.3 +9.9/D TxExInc ML 11.32 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 45.89 -.9 +1.1 +17.6/A GrA m SG 25.53 -3.1 -3.5 +8.3/CEuroPacGoldA m SP 8.43 +2.2 -5.1 +11.5/A IntlDivIncA m FV 8.22 +.6 -2.2 -1.3/E IntlValA m FV 7.53 -.3 -3.9 -1.5/EEvermoreGlbValInstl d SW 15.02 -1.7 -1.2 +10.4/BFAMEqIncInv MB 29.48 -1.6 -1.9 +9.3/A ValInv MG 71.67 -1.4 -2.5 +7.9/CFDPBKInstlInvA m FB 13.54 -2.6 -4.8 +3.1 BRCorAlpBdInvA m MU 9.94 +.5 -1.8 +.5 FMICommonStk MB 26.35 -.2 -.9 +7.3/B LgCp LB 21.12 -2.7 -1.8 +8.5/CFPACptl MV 33.12 -1.2 -3.5 -.9/E Crescent d MA 34.13 -2.5 -1.6 +5.4/C NewInc NT 9.92 +.3 +.5 +1.7/D Paramount WS 22.12 -2.4 -.4 +9.0/A USVal LB 9.63 -3.9 -2.8 -.9/EFairholme FundsFcdInc HY 10.35 -1.6 -4.8 +5.1/A Fund d LV 17.86 -3.6 -11.3 -2.1/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.01 +.2 -2.1 +2.7/B BdC m TW 9.07 +.1 -2.3 +1.8/D BdF f TW 9.08 +.1 -2.2 +2.6/B BdInstl TW 9.01 +.1 -2.2 +2.9/A CloverSmValA f SV 24.62 -.8 -5.1 +5.9/C CloverSmValIns SV 24.70 -.8 -5.0 +6.2/C CptlIncA f CA 7.93 -.6 -1.5 +2.8/D CptlIncB m CA 7.94 -.7 -1.8 +2.0/E CptlIncC m CA 7.93 -.7 -1.7 +2.0/E CptlIncF f CA 7.92 -.6 -1.5 +2.8/D CptlIncInstl CA 7.94 -.5 -1.5 +3.0/D EqInc,IncA f LV 24.77 -1.3 -1.7 +5.6/E EqInc,IncC m LV 24.72 -1.4 -1.9 +4.8/E EqInc,IncInstl LV 24.76 -1.3 -1.7 +5.9/D FltngRStrIncA m BL 9.94 +.2 +.8 +3.4/C FltngRStrIncIns BL 9.94 +.2 +.9 +3.8/B GlbAllcA f IH 19.85 -1.1 -1.3 +3.1/D GlbAllcC m IH 19.30 -1.1 -1.4 +2.4/E GlbAllcInstl IH 19.96 -1.0 -1.2 +3.4/D GvtIncIns GI 9.90 +.3 -1.4 +.5/A GvtIncSecIncF f GI 8.57 +.4 -1.3 +.2/C GvtUltShrDrIns UB 9.88 +.1 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.70 -.4 -1.5 +4.2/B HiIncBdA f HY 7.39 -.3 -1.3 +4.2/B HiIncBdC m HY 7.37 -.3 -1.5 +3.4/D InsHYBdIns d HY 9.73 -.3 -1.3 +4.9/A IntermCorpBdIns TW 8.98 ... -1.4 +1.6/D IntermMuniSvc MI 9.90 ... -1.2 +1.7/B IntlLeadersA f FB 37.01 -.4 -1.0 +3.7/E IntlLeadersC m FB 34.37 -.4 -1.2 +2.9/E IntlLeadersIns FB 37.06 -.3 -1.0 +3.9/D IntlSmMidCoA m FR 39.95 -.3 -.1 +7.2/E IntlStrVlDvA f FV 3.52 ... -5.7 .../E IntlStrVlDvC m FV 3.49 +.2 -6.0 -.7/E IntlStrVlDvIns FV 3.53 +.3 -5.4 +.3/E KaufLCA f LG 24.20 -2.1 +3.1 +8.4/E KaufLCC m LG 22.36 -2.1 +2.9 +7.5/E KaufLCIns LG 24.76 -2.1 +3.2 +8.6/E KaufLCR b LG 23.16 -2.1 +3.0 +7.9/E KaufmannA m MG 5.99 -1.2 +7.2 +11.1/A KaufmannB m MG 4.98 -1.0 +7.1 +10.6/A KaufmannC m MG 4.97 -1.0 +7.1 +10.5/A KaufmannR m MG 6.01 -1.0 +7.3 +11.1/A KaufmannSmCpA m SG 34.08 -2.0 +5.9 +13.8/A KaufmannSmCpC m SG 29.48 -2.0 +5.8 +13.2/A KaufmannSmCpR b SG 34.22 -2.0 +5.9 +13.9/A MDTAllCpCorIns LV 28.17 -1.7 +1.6 +9.4/A MDTBalA f MA 18.68 -.9 +.2 +5.1/C MDTLgCpGrA f LB 18.72 -2.8 +3.0 +8.7/C MDTLgCpValInstl LV 27.68 -1.3 -1.4 +7.2/C MDTLgCpValSvc LV 27.70 -1.2 -1.4 +7.0/C MDTMidCpGrA f MB 40.95 -1.1 +3.7 +9.4/A MDTSmCpCorInstl SB 19.82 -.7 -.9 +12.9/A MDTSmCpGrA f SG 23.17 -1.7 +2.3 +13.7/A MDTSmCpGrInstl SG 24.09 -1.7 +2.4 +14.0/A MIIntrmMnA f SI 10.93 ... -1.2 +1.0/C MaxCpIdxInstl LB 12.57 -2.7 -1.9 +10.2/A MaxCpIdxvc b LB 12.43 -2.8 -2.0 +9.9/A MidCpIdxSvc MB 24.11 -.9 -1.8 +8.0/A MnHYAdvtgA f HM 8.87 +.4 -.5 +3.6/C MnHYAdvtgC m HM 8.86 +.4 -.7 +2.8/D MnHYAdvtgF f HM 8.87 +.4 -.5 +3.6/C MnStkAdvtgA f CA 13.40 -.7 -1.2 +4.8/A MnStkAdvtgAC m CA 13.39 -.7 -1.4 +4.0/B MnStkAdvtgAF f CA 13.40 -.7 -1.2 +4.8/A MnStkAdvtgAIns CA 13.40 -.7 -1.2 +5.0/A MnUltraShrtA m MS 9.99 ... +.2 +.3/E MnUltraShrtIns MS 9.99 ... +.3 +.7/B MortgInstl CI 9.36 +.3 -1.2 +1.2/C MuniBdA f ML 10.34 +.1 -1.2 +1.9/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.77 +2.5 +1.0 -10.2/A PrudentBearIns BM 16.14 +2.6 +1.2 -9.9/A ShIntTtRtBdIns CS 10.16 +.1 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.21 ... ... +.3/D ShrtIntrmDrMnIn MS 10.20 -.1 ... +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.2/B StratIncA f MU 8.87 +.2 -1.3 +3.1/C StratIncC m MU 8.86 +.1 -1.6 +2.3/D StratIncF f MU 8.81 +.2 -1.4 +3.1/C StratValDivA f LV 5.65 +.2 -7.0 +6.3/D StratValDivC m LV 5.66 +.2 -7.1 +5.5/E StratValDivIns LV 5.68 +.2 -6.9 +6.6/D StrtgcIncIS MU 8.82 +.2 -1.2 +3.4/B TtlRetBdA m CI 10.64 +.2 -1.7 +1.3/B TtlRetBdC m CI 10.64 +.2 -1.9 +.8/D TtlRetBdInstl CI 10.65 +.3 -1.5 +1.9/A TtlRetBdSvc b CI 10.65 +.3 -1.6 +1.6/B TtlRetGovtBdIns GI 10.56 +.5 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.5 -1.3 +.1/C USGvtSc13YrsIns GS 10.18 ... -.3 .../D USGvtSc13YrsY GS 10.18 +.1 -.2 +.1/C USGvtSc25YrIns GS 10.64 +.3 -.8 -.3/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.1 +.3 +1.3/B forUSGovtSecA f GI 7.20 +.3 -1.3 +.4/BFidelity1000ValueIdx LV 12.23 -2.0 -3.7 +7.5/C 100Index LB 16.91 -3.5 -2.6 +10.8/A 500IdxIns LB 91.81 -2.7 -1.8 +10.4/A 500IdxInsPrm LB 91.81 -2.7 -1.8 +10.4/A 500IdxInv LB 91.78 -2.7 -1.8 +10.3/A 500IndexPrm LB 91.81 -2.7 -1.8 +10.4/A AllSectorEq LG 12.09 -2.4 -.7 +9.2/D ArizonaMuniInc SL 11.80 +.3 -1.6 +2.0/A AsstMgr20% XY 13.29 -.1 -.9 +2.8/C AsstMgr30% XY 10.97 -.3 -.9 +3.7/A AsstMgr40% CA 11.59 -.4 -.9 +4.4/B AsstMgr50% CA 18.10 -.7 -.9 +5.1/A AsstMgr60% MA 12.44 -.9 -1.0 +5.8/B AsstMgr70% MA 22.22 -1.1 -.8 +6.6/A AsstMgr85% AL 19.39 -1.4 -.7 +7.6/A BCGrowth LG 14.05 -4.0 +1.5 +12.5/A BCGrowth LG 89.02 -3.9 +1.4 +12.4/B BCGrowthK LG 89.14 -3.9 +1.5 +12.5/A Balanced MA 23.61 -1.4 -.5 +6.8/A BalancedK MA 23.61 -1.4 -.5 +6.8/A BlueChipVal LV 18.83 -3.1 -3.9 +5.5/E CALtdTrmTFBd SS 10.47 -.1 -.4 +.8/B CAMuniInc MC 12.67 +.2 -1.5 +2.0/D Canada MQ 50.98 -.2 -6.7 +2.2/D Cap&Inc HY 10.09 -1.0 -1.1 +5.2/A ChinaRegion CH 36.73 -.9 +2.1 +8.7/D CmdtyStrat BB 5.40 -1.3 -.7 -4.5/E CnncticutMunInc SI 11.16 +.2 -1.3 +1.6/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/B Contrafund LG 122.79 -4.1 +1.8 +12.6/A ContrafundK LG 122.74 -4.1 +1.8 +12.7/A ConvertibleSecs CV 27.79 -1.2 -.6 +1.3/E CorpBd TW 11.31 +.3 -2.3 +2.3/B CptlApprec LG 35.62 -2.5 +1.2 +8.2/E CptlApprecK LG 35.69 -2.5 +1.2 +8.3/E DisciplinedEq LB 37.80 -2.3 -2.6 +7.3/D DisciplinedEqK LB 37.74 -2.3 -2.5 +7.4/D DivGro LB 31.92 -2.7 -2.8 +7.4/D DivGroK LB 31.88 -2.7 -2.7 +7.5/D DiversIntl FG 39.07 -1.0 -2.4 +4.5/E DiversIntlK FG 39.00 -1.0 -2.3 +4.6/E EmMkts EM 21.78 -1.8 +1.7 +9.9/A EmMkts EM 32.73 -1.1 -.1 +9.4/B EmMktsDbt EB 10.08 +.7 -.5 +7.8/A EmMktsDiscovery EM 16.00 +.4 +4.2 +11.5/A EmMktsIdxPrm EM 11.60 -.8 +1.7 +7.7/C EmMktsK EM 32.75 -1.1 ... +9.6/A EmergEMEA EM 10.63 -3.1 +2.7 +10.0/A EmergingAsia PJ 44.88 -.6 -.4 +9.6/B EqDividendInc LV 26.59 -2.7 -4.2 +7.1/C EqDividendIncK LV 26.59 -2.7 -4.2 +7.2/C EqIncome LV 56.26 -3.1 -5.3 +6.6/D EqIncomeK LV 56.23 -3.1 -5.3 +6.7/D Europe ES 41.01 -1.6 -3.1 +5.0/B ExMktIdxInPr MB 61.37 -1.4 -1.1 +7.6/B ExMktIdxInv MB 61.38 -1.4 -1.1 +7.5/B ExMktIdxPr MB 61.39 -1.4 -1.1 +7.6/B ExprtMltntnl LB 21.48 -3.0 -3.3 +8.1/D ExprtMltntnlK LB 21.44 -3.0 -3.2 +8.2/D Fidelity LG 45.33 -3.3 +.2 +9.2/D FidelityK LG 45.32 -3.3 +.2 +9.3/D FltngRtHiInc BL 9.50 +.3 +1.4 +3.8/B FltngRtHiInc BL 9.63 +.3 +1.1 +3.8/B FocedHiInc HY 8.48 -.2 -1.6 +3.7/C FocusedStock LG 23.37 -2.4 +3.2 +10.8/C FourinOneIdx AL 43.75 -1.5 -1.6 +7.3/A FrdmIdx2055Inv TL 14.89 -1.7 -1.5 +7.6/B Frdm2005 TA 12.46 -.4 -.8 +4.2/B Frdm2010 TA 15.92 -.6 -.9 +4.9/A Frdm2015 TD 13.26 -.7 -.9 +5.5/A Frdm2020 TE 16.42 -.9 -.9 +6.0/A Frdm2025 TG 14.27 -1.0 -.9 +6.4/A Frdm2030 TH 17.88 -1.3 -1.0 +7.4/A Frdm2035 TI 15.09 -1.6 -1.0 +8.1/A Frdm2040 TJ 10.59 -1.7 -1.0 +8.2/A Frdm2045 TK 12.00 -1.7 -1.0 +8.2/A Frdm2050 TN 12.06 -1.7 -1.1 +8.2/A Frdm2055 TL 13.59 -1.7 -1.1 +8.2/A FrdmInc RI 11.66 -.2 -.9 +3.3/B GNMA GI 11.16 +.5 -1.3 +.8/A GlbCmdtyStk SN 12.87 -.4 -2.4 +3.8/B GlbHiInc HY 9.65 -.3 -.5 +5.6/A GlbStrats MA 9.29 -.7 -.6 +6.6/A GlbexUSIdxIns FB 13.38 -.4 -1.2 +5.6/B GlbexUSIdxInsPr FB 13.38 -.4 -1.2 +5.6/B GlbexUSIdxPr FB 13.38 -.4 -1.2 +5.6/B GlobalBalanced IH 25.44 -.7 +1.5 +6.0/A GlobalEqIncome WS 13.87 -2.5 -4.3 +6.1/C GlobalexUSIdx FB 13.09 -.4 -1.1 +5.6/B GovernmentInc GI 10.01 +.5 -1.5 +.3/C GrDiscv LG 33.24 -2.8 +2.1 +12.4/B GrDiscvK LG 33.26 -2.8 +2.1 +12.5/A GrStrategies MG 41.50 -2.0 +.9 +6.9/D GrStrategiesK MG 41.80 -2.0 +1.0 +7.1/D GroCo LG 17.14 -4.4 +3.1 +15.8/A GroCo LG 183.60 -4.5 +2.8 +15.5/A GroCoK LG 183.61 -4.4 +2.8 +15.6/A Growth&Inc LB 36.36 -2.7 -4.0 +8.1/D Growth&IncK LB 36.33 -2.7 -4.0 +8.2/D HighIncome HY 8.80 ... -.5 +5.0/A Independence LG 37.46 -2.8 +.5 +5.8/E IndependenceK LG 37.48 -2.8 +.5 +5.9/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 60

InfPrtBd IP 11.82 +.7 -1.0 +.7/C InfPrtBdIdxPrm IP 9.74 +.7 -1.0 +1.0/B In-ProtBondA m IP 11.66 +.7 -1.2 +.4/D In-ProtBondI IP 11.79 +.8 -1.1 +.6/D IntermediateBd CI 10.61 +.2 -1.2 +1.0/C InternationalVa FV 8.84 -1.1 -2.4 +3.0/D IntlCptlApprec FG 20.92 -.1 -.7 +8.8/A IntlDiscv FG 44.82 -1.0 -1.8 +6.0/C IntlEnhIdx FV 9.98 -.4 -1.6 +6.5/A IntlGr FG 16.02 -.4 -.8 +6.5/C IntlGr FG 13.54 -.6 -1.1 +6.2/C IntlIdxInstl FB 42.52 -.2 -1.5 +5.2/C IntlIdxInstlPrm FB 42.51 -.2 -1.6 +5.2/C IntlIdxInv FB 42.50 -.2 -1.6 +5.0/C IntlIdxPremium FB 42.51 -.2 -1.6 +5.1/C IntlRlEstt GR 11.64 +1.3 -.1 +5.7/A IntlSmCp FQ 29.96 -.3 +.2 +12.7/A IntlSmCp FR 18.61 +1.3 +3.6 +11.2/B IntlSmCpOpps FR 20.08 +1.4 +3.8 +12.4/B IntlVal FV 10.46 -1.0 -2.2 +3.3/D IntrmGovtInc GI 10.27 +.3 -.8 +.2/C IntrmMuniInc MI 10.21 ... -1.0 +1.6/C IntrmTrBdIdPrm GI 10.42 +.7 -1.7 +.2/C InvmGradeBd CI 11.00 +.5 -1.5 +1.7/A InvmGradeBd CI 7.75 +.5 -1.6 +1.4/B Japan JS 15.82 +.5 +2.4 +10.3/C JapanSmlrCo JS 19.31 +1.1 +1.8 +16.1/A LTTrsBdIdxPrm GL 12.65 +2.3 -4.0 -.1/C LargeCapStock LB 32.32 -2.9 -3.4 +8.3/C LatinAmerica LS 26.61 -2.5 +8.7 +7.9/C LgCpCorEnhIdx LB 14.51 -2.6 -1.0 +9.7/B LgCpGrEnhIdx LG 18.85 -3.2 -.4 +11.2/B LgCpValEnhIdx LV 12.86 -1.5 -2.6 +8.3/B LimitedTermGov GS 9.78 +.1 -.6 .../C LowPrStk MV 53.71 -.8 -1.5 +7.9/B LowPrStkK MV 53.68 -.8 -1.5 +8.0/B LtdTrmMuniInc MS 10.43 -.1 -.4 +.8/B LvrgdCoStk MG 32.79 -3.4 -2.0 +4.8/E LvrgdCoStkK MG 32.86 -3.4 -2.0 +4.9/E MAMunicipalInc MT 11.95 +.4 -1.5 +2.0/A Magellan LG 104.72 -2.7 +.1 +10.5/C MagellanK LG 104.59 -2.6 +.2 +10.6/C MegaCapStock LB 16.82 -2.5 -3.5 +8.4/C MichiganMuniInc SI 11.95 +.2 -1.5 +2.1/A MidCapIdxIns MB 20.62 -1.2 -1.7 +7.5/B MidCapIdxPrm MB 20.62 -1.1 -1.7 +7.5/B MidCapStock MG 37.91 -.6 -.8 +7.8/C MidCapStockK MG 37.92 -.6 -.8 +7.9/C MidCapValue MV 24.23 -.6 -4.7 +5.2/D MidCpEnhIdx MB 15.34 -1.2 -2.0 +7.2/B MinnesotaMnInc SM 11.40 +.2 -1.3 +1.7/C MortgageSecs CI 10.96 +.5 -1.2 +1.1/C MrylndMuniInc SI 11.12 +.3 -1.7 +2.0/A MuniInc ML 12.72 +.2 -1.7 +2.3/C MuniInc2019 MS 10.56 ... +.3 +1.0/A NJMunicipalInc MJ 11.62 +.3 -1.4 +2.4/C NYMuniInc MY 12.90 +.1 -1.6 +2.1/C NasdCmpIdx LG 91.23 -4.3 +.7 +13.5/A NewMillennium LG 39.47 -1.3 -.8 +9.2/D NewMktsInc EB 15.86 +.5 -1.2 +7.2/A Nordic MQ 50.56 -3.8 -5.1 +6.3/B OTCPortfolio LG 111.13 -4.9 +1.2 +15.4/A OTCPortfolioK LG 112.59 -4.9 +1.2 +15.5/A OhioMunilInc MO 11.88 +.3 -1.7 +2.3/A Overseas FG 49.68 -.6 -2.0 +7.7/B OverseasK FG 49.58 -.6 -2.0 +7.9/B PacicBasin DP 35.28 -.8 -.6 +11.6/B PennsylvnMnInc MP 10.93 +.2 -1.3 +2.1/C Puritan MA 23.20 -1.7 -.9 +7.0/A PuritanK MA 23.19 -1.7 -.9 +7.1/A RealEstInv SR 38.63 +3.0 -7.5 +1.6/B RealEstateEq SR 11.87 +3.1 -7.2 -.1/D RlEstateIdxPrm SR 14.31 +3.2 -7.6 +.4/C RlEsttInc SR 10.71 +.8 -1.8 +4.5/A RlEsttInc SR 11.61 +1.4 -3.1 +4.3/A SCGrth SG 25.96 -1.6 +5.0 +13.5/A SCValue SV 19.86 +.2 -2.3 +8.5/A STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.51 ... -.4 +.7/C ShrtDurHiInc HY 9.40 ... -.4 +3.0/E SmCapIdxIns SB 20.08 -1.2 -1.2 +8.1/B SmCapIdxInv SB 20.05 -1.2 -1.2 +7.9/B SmCpDiscv SB 12.26 -.6 -2.1 +5.0/D SmCpDiscv SB 29.26 -1.6 -2.2 +5.3/D SmCpEnhIdx SB 13.84 -.8 -1.3 +6.0/D SmCpOpps SB 14.07 -1.2 +.3 +7.0/C SmallCapStock SB 19.23 -.6 -1.9 +6.3/D StkSelorAllCp LG 43.90 -2.2 -.1 +9.7/D StkSelorSmCp SB 26.47 -1.3 ... +6.9/C StkSlrLgCpVal LV 19.81 -1.4 -4.4 +6.0/D StratDivInc AL 14.65 -1.2 -3.9 +5.9/C StratInc MU 10.92 ... -.4 +4.1/A StratRlRet XY 8.80 +.6 -1.0 +1.1/E TaxFreeBond ML 11.29 +.3 -1.6 +2.4/B TelecomandUtls SU 25.02 +2.4 -1.9 +6.2/B TotalBond CI 10.43 +.4 -1.3 +2.0/A TotalEmMkts EM 13.64 -1.3 +.7 +9.6/A Trend LG 98.64 -3.4 +1.4 +11.7/B TtlIntlEq FG 9.21 -.8 -1.1 +6.4/C TtlMktIdxF LB 75.13 -2.5 -1.6 +9.8/B TtlMktIdxInsPrm LB 75.11 -2.5 -1.6 +9.8/B TtlMktIdxInstl LB 75.11 -2.5 -1.6 +9.8/B TtlMktIdxInv LB 75.11 -2.5 -1.6 +9.8/B TtlMktIdxPrm LB 75.12 -2.5 -1.6 +9.8/B USBdIdxF CI 11.32 +.5 -1.7 +1.0/C USBdIdxIns CI 11.32 +.5 -1.7 +1.0/C USBdIdxInsPrm CI 11.32 +.5 -1.7 +1.0/C USBdIdxInv CI 11.32 +.5 -1.7 +.9/D USBdIdxPrm CI 11.32 +.5 -1.7 +1.0/C ValDiscv LV 27.86 -2.2 -3.7 +6.0/D ValDiscvK LV 27.88 -2.2 -3.7 +6.2/D Value MV 115.10 -2.0 -5.0 +4.9/D ValueK MV 115.21 -2.0 -5.0 +5.0/D ValueStrategies LV 39.71 -2.6 -5.6 +5.3/E Worldwide WS 26.77 -1.6 +1.4 +8.5/BFidelity AdvisorAssetMgr60%A m MA 12.40 -1.0 -1.0 +5.5/B AssetMgr70%A m MA 22.19 -1.1 -.9 +6.3/A AssetMgr70%C m MA 22.08 -1.2 -1.1 +5.5/B AssetMgr70%I MA 22.23 -1.1 -.8 +6.6/A AssetMgr70%M m MA 22.19 -1.2 -1.0 +6.0/B BalancedA m MA 20.71 -1.5 -.7 +6.5/A BalancedC m MA 20.54 -1.5 -.9 +5.6/B BalancedI MA 21.12 -1.4 -.6 +6.7/A BalancedM m MA 20.93 -1.5 -.8 +6.2/A BiotechnologyA m SH 24.89 -8.8 -.9 -2.3/E BiotechnologyI SH 26.31 -8.8 -.8 -2.1/E BiotechnologyM m SH 23.59 -8.8 -1.0 -2.7/E CAMuniIncI MC 12.70 +.2 -1.5 +1.9/D CapitalDevA m LB 15.44 -3.0 -3.4 +8.1/D CapitalDevO LB 15.97 -2.9 -3.4 +8.4/C ConsumerDscrtA m CD 25.56 -3.2 +1.1 +8.4/B ConsumerStplsA m CC 85.44 -2.2 -6.9 +1.9/E ConsumerStplsC m CC 83.21 -2.2 -7.0 +1.2/E ConsumerStplsI CC 86.06 -2.1 -6.8 +2.2/D ConsumerStplsM m CC 84.67 -2.2 -6.9 +1.7/E CorporateBondI TW 11.31 +.3 -2.3 +2.2/B DiverIntlA m FG 23.04 -1.1 -2.6 +4.7/E DiverIntlC m FG 22.08 -1.1 -2.8 +3.9/E DiverIntlI FG 23.40 -1.1 -2.5 +5.0/D DiverIntlM m FG 22.89 -1.1 -2.7 +4.5/E DiversiedStkA m LB 25.00 -3.0 +1.0 +9.7/B DiversiedStkO LB 25.68 -2.9 +1.1 +10.1/A DividendGrowthA m LB 16.96 -2.7 -2.9 +7.0/E DividendGrowthC m LB 16.05 -2.8 -3.1 +6.2/E DividendGrowthI LB 17.88 -2.7 -2.8 +7.2/D DividendGrowthM m LB 16.88 -2.7 -2.9 +6.7/E EmMktsIncA m EB 13.95 +.4 -1.3 +6.8/A EmMktsIncC m EB 14.06 +.3 -1.4 +6.0/B EmMktsIncI EB 13.68 +.5 -1.1 +7.1/A EmMktsIncM m EB 13.89 +.4 -1.2 +6.7/A EmergingAsiaA m PJ 40.98 -.5 -.3 +9.6/B EmergingAsiaC m PJ 37.23 -.6 -.5 +8.8/B EmergingAsiaI PJ 42.23 -.5 -.2 +9.9/B EmergingMktsA m EM 30.12 -1.1 -.2 +8.8/B EmergingMktsC m EM 28.65 -1.2 -.4 +8.0/C EmergingMktsI EM 30.27 -1.1 -.1 +9.2/B EmergingMktsM m EM 29.88 -1.2 -.3 +8.5/B EnergyA m EE 32.53 +1.9 -5.5 -1.7/A EnergyC m EE 29.89 +1.9 -5.7 -2.5/A EnergyI EE 34.28 +2.0 -5.4 -1.5/A EnergyM m EE 33.29 +1.9 -5.6 -2.0/A EquityGrowthA m LG 111.41 -2.9 +2.0 +12.1/B EquityGrowthC m LG 95.28 -2.9 +1.8 +11.3/B EquityGrowthI LG 121.95 -2.8 +2.1 +12.4/A EquityGrowthM m LG 109.47 -2.9 +2.0 +11.9/B EquityIncomeA m LV 30.96 -2.8 -4.4 +6.3/D EquityIncomeC m LV 31.13 -2.8 -4.6 +5.5/E EquityIncomeI LV 32.37 -2.7 -4.3 +6.6/D EquityIncomeM m LV 31.63 -2.8 -4.4 +6.1/D EquityValueA m LV 18.25 -2.2 -3.8 +5.6/E FinancialSvcsA m SF 21.55 -2.6 -1.5 +10.4/C FinancialSvcsC m SF 20.19 -2.6 -1.7 +9.6/C FinancialSvcsM m SF 21.33 -2.6 -1.5 +10.1/C FltngRtHiIncA m BL 9.64 +.2 +1.0 +3.5/C FltngRtHiIncC m BL 9.64 +.2 +.8 +2.8/E FltngRtHiIncI BL 9.62 +.2 +1.1 +3.8/C FltngRtHiIncM m BL 9.63 +.2 +1.0 +3.5/C Freedom2005A m TA 11.88 -.4 -1.0 +3.8/C Freedom2005I TA 11.96 -.4 -.9 +4.0/C Freedom2010A m TA 12.37 -.6 -1.0 +4.5/A Freedom2010M m TA 12.32 -.6 -1.0 +4.2/B Freedom2015A m TD 12.52 -.9 -1.1 +5.1/A Freedom2015C m TD 12.41 -.9 -1.3 +4.3/C Freedom2015I TD 12.63 -.8 -.9 +5.4/A Freedom2015M m TD 12.50 -.8 -1.1 +4.8/B Freedom2020A m TE 13.64 -.9 -1.1 +5.5/A Freedom2020C m TE 13.52 -1.0 -1.3 +4.7/B Freedom2020I TE 13.75 -.9 -1.0 +5.8/A Freedom2020M m TE 13.63 -1.0 -1.2 +5.3/A Freedom2025A m TG 13.66 -1.1 -1.2 +5.9/B Freedom2025C m TG 13.46 -1.2 -1.3 +5.1/D Freedom2025I TG 13.78 -1.1 -1.1 +6.1/A Freedom2025M m TG 13.68 -1.2 -1.2 +5.6/B Freedom2030A m TH 14.85 -1.4 -1.2 +6.8/A Freedom2030C m TH 14.61 -1.5 -1.4 +6.0/C Freedom2030I TH 14.94 -1.4 -1.1 +7.1/A Freedom2030M m TH 14.78 -1.4 -1.3 +6.5/B Freedom2035A m TI 14.54 -1.8 -1.2 +7.5/A Freedom2035C m TI 14.18 -1.8 -1.4 +6.7/C Freedom2035I TI 14.64 -1.7 -1.1 +7.8/A Freedom2035M m TI 14.42 -1.7 -1.3 +7.3/B Freedom2040A m TJ 15.56 -1.8 -1.3 +7.5/B Freedom2040C m TJ 15.20 -1.9 -1.5 +6.7/C Freedom2040I TJ 15.65 -1.8 -1.2 +7.8/A Freedom2040M m TJ 15.50 -1.8 -1.3 +7.3/B Freedom2045A m TK 12.11 -1.8 -1.3 +7.5/B Freedom2045I TK 12.19 -1.8 -1.1 +7.8/B Freedom2045M m TK 12.02 -1.8 -1.3 +7.3/C Freedom2050A m TN 12.08 -1.7 -1.2 +7.6/B Freedom2050I TN 12.15 -1.8 -1.2 +7.8/B Freedom2050M m TN 12.01 -1.8 -1.3 +7.3/B Freedom2055A m TL 13.27 -1.8 -1.3 +7.6/C Freedom2055I TL 13.32 -1.8 -1.2 +7.8/B FreedomIncomeA m RI 10.98 -.2 -1.0 +3.0/C FreedomIncomeI RI 11.02 -.2 -.8 +3.3/B GlblCapApprecI SW 18.86 -2.6 -2.0 +8.5/C GlobalCmdtyStkI SN 12.87 -.4 -2.4 +3.9/B GovernmentIncA m GI 10.03 +.5 -1.4 -.1/D GovernmentIncC m GI 10.03 +.5 -1.6 -.8/E GovernmentIncI GI 10.03 +.6 -1.4 +.2/C GovernmentIncM m GI 10.03 +.5 -1.4 -.1/D Growth&IncomeA m LB 27.22 -2.7 -4.1 +7.7/D Growth&IncomeC m LB 25.54 -2.7 -4.2 +6.9/E Growth&IncomeM m LB 27.23 -2.7 -4.2 +7.4/D GrowthOppsA m LG 65.68 -4.0 +1.5 +11.8/B GrowthOppsC m LG 57.56 -4.1 +1.3 +11.0/C GrowthOppsI LG 70.30 -4.0 +1.5 +12.1/B GrowthOppsM m LG 65.28 -4.0 +1.4 +11.6/B HealthCareA m SH 44.47 -2.1 +4.3 +3.4/B HealthCareC m SH 35.75 -2.1 +4.1 +2.6/C HealthCareI SH 48.24 -2.1 +4.3 +3.7/B HealthCareM m SH 41.63 -2.1 +4.2 +3.1/B HighIncAdvtgA m HY 11.09 -.9 -1.5 +5.3/A HighIncAdvtgC m HY 11.07 -.9 -1.7 +4.5/B HighIncAdvtgI HY 10.40 -.7 -1.4 +5.5/A HighIncAdvtgM m HY 11.15 -.9 -1.5 +5.3/A HighIncomeA m HY 7.71 -.1 -1.1 +4.0/C HighIncomeC m HY 7.68 -.3 -1.3 +3.2/D HighIncomeI HY 7.72 -.2 -1.1 +4.3/B HighIncomeM m HY 7.69 -.1 -1.1 +4.0/C IndustrialsA m ID 40.89 -1.4 -2.4 +9.3/B IndustrialsC m ID 36.62 -1.5 -2.6 +8.4/D IndustrialsI ID 42.98 -1.4 -2.4 +9.6/B IndustrialsM m ID 39.98 -1.4 -2.5 +9.0/C IntermMuniIncA m MI 10.22 +.1 -1.1 +1.3/D IntermMuniIncI MI 10.23 +.1 -1.0 +1.5/C IntlCapitalAppA m FG 19.61 -.2 -.8 +8.3/A IntlCapitalAppC m FG 17.32 -.3 -.9 +7.5/B IntlCapitalAppM m FG 19.13 -.2 -.8 +8.1/B IntlDiscvA m FG 44.54 -1.0 -1.9 +5.6/D IntlDiscvI FG 44.71 -1.0 -1.8 +5.9/D IntlGrA m FG 13.46 -.6 -1.1 +5.9/D IntlGrC m FG 13.22 -.7 -1.3 +5.1/D IntlGrI FG 13.52 -.5 -1.0 +6.2/C IntlSmCapOppsI FR 20.05 +1.4 +3.8 +12.4/B IntlSmallCapA m FQ 29.43 -.4 +.1 +12.4/A IntlSmallCapI FQ 30.15 -.3 +.2 +12.8/A InvestmentGrBdA m CI 7.74 +.3 -1.7 +1.0/C InvestmentGrBdI CI 7.76 +.5 -1.6 +1.4/B LargeCapA m LB 32.08 -3.0 -3.5 +8.1/D LargeCapC m LB 29.07 -3.0 -3.7 +7.3/D LargeCapI LB 33.56 -2.9 -3.5 +8.4/C LargeCapM m LB 32.01 -3.0 -3.6 +7.8/D LeveragedCoStkA m MG 41.78 -2.9 -3.7 +3.8/E LeveragedCoStkC m MG 37.34 -3.0 -3.9 +3.0/E LeveragedCoStkI MG 42.70 -2.9 -3.6 +4.1/E LeveragedCoStkM m MG 40.43 -2.9 -3.7 +3.5/E LimitedTermBdA m CS 11.28 ... -.9 +.7/C LimitedTermBdC m CS 11.25 -.1 -1.1 -.1/E LimitedTermBdI CS 11.31 ... -.8 +1.0/B LimitedTermBdM m CS 11.28 ... -.9 +.7/C LtdTermMuniIncA m MS 10.45 -.2 -.4 +.4/D LtdTermMuniIncI MS 10.44 -.1 -.3 +.7/B MaterialsA m SN 84.09 -4.9 -7.2 +5.8/A MaterialsC m SN 81.21 -4.9 -7.4 +5.0/A MaterialsI SN 84.33 -4.9 -7.1 +6.1/A MegaCapStockA m LB 16.66 -2.5 -3.5 +8.1/D MegaCapStockI LB 16.83 -2.5 -3.5 +8.4/C MidCapIIA m MG 20.38 -2.5 -.8 +7.5/C MidCapIIC m MG 18.13 -2.6 -1.0 +6.7/D MidCapIII MG 21.02 -2.5 -.8 +7.8/C MidCapIIM m MG 19.86 -2.6 -.9 +7.3/D MidCapValueA m MV 23.88 -.6 -4.8 +4.9/D MortgageSecI CI 10.92 +.5 -1.3 +1.0/C NewInsA m LG 31.03 -3.2 +1.1 +11.1/C NewInsC m LG 27.19 -3.3 +.9 +10.3/C NewInsI LG 31.71 -3.2 +1.1 +11.4/B NewInsM m LG 30.01 -3.2 +1.0 +10.8/C NewInsZ LG 31.75 -3.2 +1.1 +11.5/B OverseasA m FG 24.30 -.7 -2.2 +5.2/D OverseasI FG 24.81 -.7 -2.1 +5.6/D OverseasM m FG 24.96 -.8 -2.3 +5.0/D RealEstateA m SR 20.14 +3.1 -7.6 -.6/D RealEstateI SR 20.33 +3.1 -7.5 -.4/D RealEstateM m SR 20.12 +3.0 -7.7 -.9/D RlEstIncA m SR 11.55 +1.4 -3.2 +4.0/A RlEstIncC m SR 11.42 +1.2 -3.5 +3.2/A RlEstIncI SR 11.57 +1.4 -3.1 +4.3/A RlEstIncM m SR 11.55 +1.3 -3.3 +4.0/A SCGrthA m SG 24.95 -1.7 +4.9 +13.2/A SCGrthC m SG 22.38 -1.7 +4.7 +12.3/A SCGrthI SG 26.03 -1.6 +5.0 +13.5/A SCGrthM m SG 24.19 -1.7 +4.9 +12.9/A SCValueA m SV 19.51 +.2 -2.3 +8.3/B SCValueI SV 19.87 +.2 -2.2 +8.6/A SCValueM m SV 19.05 +.1 -2.4 +8.0/B SeriesGrOpps LG 12.94 -4.0 +1.6 +12.5/A SeriesSmallCap SB 11.76 -2.3 -1.3 +4.6/E SmallCapA m SB 25.42 -2.5 -1.5 +4.2/E SmallCapC m SB 19.13 -2.6 -1.7 +3.4/E SmallCapI SB 27.89 -2.5 -1.5 +4.5/E SmallCapM m SB 23.50 -2.6 -1.6 +4.0/E StgIncA m MU 12.16 -.1 -.5 +3.8/B StgIncC m MU 12.13 -.1 -.6 +3.0/C StgIncI MU 12.33 ... -.4 +4.1/A StgIncM m MU 12.16 ... -.4 +3.8/A StockSelAllCpA m LG 43.92 -2.3 -.2 +9.4/D StockSelAllCpI LG 43.92 -2.2 -.1 +9.7/D StockSelAllCpK LG 43.90 -2.2 -.1 +9.8/D StockSelAllCpM m LG 43.90 -2.3 -.2 +9.1/D StockSlrMidCp MG 40.00 -.6 +.1 +7.1/D StockSlrMidCpA m MG 38.36 -.7 +.1 +6.8/D StockSlrMidCpC m MG 35.01 -.7 -.1 +6.0/D StockSlrMidCpI MG 40.08 -.6 +.1 +7.1/D StockSlrMidCpM m MG 38.57 -.7 ... +6.6/D StratDiv&IncA m AL 14.56 -1.2 -4.0 +5.6/D StratDiv&IncC m AL 14.47 -1.3 -4.2 +4.8/D StratDiv&IncI AL 14.62 -1.1 -3.9 +5.9/C StratDiv&IncM m AL 14.54 -1.3 -4.0 +5.4/D StrategicRlRetI XY 8.78 +.6 -1.0 +1.1/E TechnologyA m ST 55.73 -3.9 +4.1 +21.0/A TechnologyC m ST 47.36 -4.0 +3.9 +20.1/B TechnologyM m ST 52.88 -3.9 +4.0 +20.7/A TotalBondA m CI 10.43 +.4 -1.5 +1.7/A TotalBondC m CI 10.44 +.4 -1.6 +.9/C TotalBondI CI 10.41 +.4 -1.4 +1.9/A TotalBondM m CI 10.41 +.4 -1.5 +1.7/B UtilitiesA m SU 29.35 +4.7 +1.1 +7.1/A ValueA m MV 24.24 -1.9 -5.1 +4.5/E ValueStratsA m LV 34.11 -2.7 -5.7 +5.0/E ValueStratsI LV 37.28 -2.7 -5.7 +5.2/E ValueStratsK LV 39.67 -2.7 -5.6 +5.4/E ValueStratsM m LV 35.88 -2.7 -5.8 +4.7/EFidelity SelectAdvisorGoldA m SP 18.55 +.7 -8.4 +5.2/C AdvisorGoldC m SP 17.36 +.6 -8.6 +4.4/C AdvisorGoldI SP 19.03 +.7 -8.3 +5.5/C AirTransp ID 80.52 -1.2 -4.5 +10.7/A Banking SF 35.36 -4.4 ... +13.4/B Biotechnology SH 217.64 -9.1 -.8 -1.5/E Brkrg&InvmtMgmt SF 82.22 -1.7 +.6 +8.3/D Chemicals SN 164.54 -5.1 -7.7 +10.6/A CommsEquip ST 37.72 -3.6 +4.8 +8.4/E Computers ST 90.40 -1.8 +1.7 +12.3/E Const&Hsg MG 59.72 +.9 -7.9 +6.1/D ConsumerDiscret CD 41.94 -3.1 +1.2 +9.1/A ConsumerFinance SF 15.83 -2.7 -2.3 +8.8/D ConsumerStaples CC 86.23 -2.1 -6.8 +2.2/D Defense&Aero ID 178.38 -1.6 +6.8 +16.9/A Energy EE 42.28 +2.0 -5.4 -1.3/A EnergyService EE 41.76 -1.6 -7.9 -5.3/B Envir&AltEngy ID 25.78 -.8 -2.4 +11.4/A FinancialSvcs SF 112.65 -2.6 -1.4 +10.7/C Gold SP 19.03 +.7 -8.4 +5.5/C HealthCare SH 233.38 -1.9 +4.3 +3.5/B HealthCareSvcs SH 89.91 -2.6 ... +7.5/A ITServices ST 57.22 -2.1 +5.0 +16.5/D Industrials ID 35.93 -1.4 -2.3 +9.6/B Insurance SF 76.85 -.9 -3.3 +11.0/B Leisure CD 163.79 +.5 -1.3 +9.8/A Materials SN 84.49 -4.9 -7.1 +6.1/A MedTech&Devcs SH 46.02 +.9 +4.9 +11.9/A Multimedia CD 75.22 -5.6 -5.4 +3.4/D NaturalGas EE 21.90 +.8 -8.6 -9.6/D NaturalRes EE 28.04 +1.4 -6.8 -2.7/B Pharmaceuticals SH 18.83 -.5 +1.5 -2.8/E Retailing CD 137.14 -3.6 +3.0 +14.8/A Semicon ST 113.90 -3.3 +1.9 +22.1/A Swre&ITSvcs ST 170.23 -4.6 +2.7 +20.0/B Technology ST 185.75 -4.0 +3.9 +21.2/A Telecom SC 54.54 -3.1 -7.4 +4.1/B Transportation ID 99.44 +.8 -4.6 +8.9/C Utilities SU 80.62 +4.7 +1.1 +7.5/A Wireless SC 9.91 -3.8 -2.1 +8.4/AFiera CapitalSTRONGNtnCcyIns CR 16.98 -.1 +.4 .../E SmMidCapGrInstl MG 20.80 -1.7 +2.4 +7.9/CFirst EagleGlbA m IH 58.12 -.4 -1.6 +5.9/A GoldA m SP 15.95 +1.9 -5.7 +3.5/E OverseasA m FB 24.38 +.7 -1.3 +4.5/D USValA m LB 19.83 -1.3 -1.3 +6.9/E USValI LB 20.15 -1.2 -1.2 +7.1/D ofAmericaI MB 34.87 -3.6 -4.2 +3.5/E ofAmericaY b MB 34.77 -3.6 -4.2 +3.2/EFirst InvestorsEqIncA m LV 10.40 -2.1 -3.9 +6.6/D ForIncA m HY 2.44 -.4 -1.1 +3.6/D GlbA m WS 8.38 -2.2 +.2 +7.0/C GovtA m GI 10.18 +.3 -1.4 -.6/E GrandIncA m LV 22.72 -2.6 -4.2 +5.2/E IntlA m FG 15.92 -.4 -2.9 +6.4/C InvmGradeA m TW 9.33 +.1 -2.3 +1.2/E OppA m MB 40.02 -1.5 -3.9 +4.6/D SelGrA m LG 11.82 -2.9 -.9 +10.2/C SpecSitsA m SV 30.74 -.5 -3.8 +6.5/C TEIncA m MI 9.22 +.1 -1.2 +1.1/D TENYA m MY 13.89 +.1 -1.2 +1.4/E TEOppsA m ML 16.17 +.2 -1.5 +1.4/E TtlRetA m MA 19.51 -1.6 -3.3 +3.2/EFirst WesternFI CI 9.63 +.1 -1.0 +2.1/A ShrtDrBd CS 9.82 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.61 -4.4 +6.3 +19.1/CFort PittCptlTtlRet d LB 25.89 -1.4 -.8 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.18 -.1 +.1 -.2 AdjUSGvtScAdv GS 8.19 +.1 +.2 +.1 AdjUSGvtScC m GS 8.18 ... +.1 -.6 AlbmTxFrIncA m SL 10.59 +.3 -1.0 +1.6/B AlbmTxFrIncA m SL 10.88 +.2 -.9 +1.5/B AlbmTxFrIncAdv SL 10.62 +.3 -1.0 +1.7/B AlbmTxFrIncC m SL 10.77 +.3 -1.1 +1.1/D BalA m MA 11.85 -1.5 -3.3 +4.4 BalAdv MA 11.87 -1.6 -3.3 +4.6 BalC m MA 11.74 -1.6 -3.5 +3.6 BalSheetInvmA m MV 37.74 -1.7 -3.8 +6.8/C BalSheetInvmAdv MV 39.01 -1.7 -3.8 +7.0/B BalSheetInvmC m MV 36.11 -1.7 -4.0 +6.0/C BiotechDiscvA m SH 144.70 -8.4 -3.8 -4.0/E BiotechDiscvAdv SH 148.04 -8.4 -3.7 -3.7/E CAHYMuniA m MC 10.65 +.5 -1.3 +3.2/B CAHYMuniAdv MC 10.68 +.5 -1.1 +3.3/A CAHYMuniC m MC 10.73 +.5 -1.4 +2.6/B CAIntTrTFIncA m MF 11.79 +.1 -.9 +1.4/C CAIntTrTFIncAdv MF 11.82 +.1 -.9 +1.5/C CAIntTrTFIncC m MF 11.83 -.1 -1.1 +.9/E CATxFrIncA m MC 7.29 +.4 -1.5 +2.4/C CATxFrIncAdv MC 7.27 +.3 -1.5 +2.4/C CATxFrIncC m MC 7.27 +.2 -1.7 +1.8/E ChinaWldA m CH 22.57 -.7 +4.3 +7.2/E ChinaWldAdv CH 22.73 -.7 +4.4 +7.5/E ClrdTxFrIncA m SL 11.33 +.2 -.8 +1.4/C ClrdTxFrIncAdv SL 11.33 +.2 -.8 +1.5/B ClrdTxFrIncC m SL 11.47 +.2 -1.0 +.9/E CnctTxFrIncA m SL 10.09 +.3 -.6 +1.1/D CnsrvAllcA m CA 14.73 -.8 -.6 +3.2 CnsrvAllcC m CA 14.44 -.8 -.8 +2.4 CnsrvAllcR b CA 14.67 -.8 -.7 +2.9 CnvrtSecA m CV 20.08 -1.7 +3.4 +8.9 CnvrtSecAdv CV 20.08 -1.7 +3.5 +9.2 CnvrtSecC m CV 19.78 -1.7 +3.3 +8.1 CorfolioAllcA m XM 19.37 -3.2 -1.6 +6.7 CorfolioAllcC m XM 19.08 -3.3 -1.8 +5.9 DevMktsA m EM 21.76 -2.2 -1.0 +8.3/C DevMktsAdv EM 21.65 -2.2 -1.0 +8.5/B DevMktsC m EM 21.09 -2.3 -1.2 +7.5/C DynaTechA m LG 68.77 -2.9 +5.2 +15.3/A DynaTechAdv LG 70.71 -2.8 +5.2 +15.6/A DynaTechC m LG 57.89 -2.9 +5.0 +14.5/A DynaTechR b LG 66.92 -2.9 +5.1 +15.0/A DynaTechR6 LG 71.32 -2.8 +5.3 +15.8/A EMSmCpA m EM 15.30 +.5 +1.3 +7.8/C EMSmCpAdv EM 15.48 +.6 +1.4 +8.1/C EMSmCpC m EM 14.59 +.5 +1.1 +7.0/D EmergMktDbtOpps EB 11.95 +.7 +2.3 +8.1/A EqIncA m LV 23.93 -3.2 -4.3 +7.1 EqIncC m LV 23.75 -3.2 -4.5 +6.3 FdrIntTrTFIncA m MI 11.92 ... -1.1 +1.0/E FdrIntTrTFIncAd MI 11.95 ... -1.0 +1.2/D FdrIntTrTFIncC m MI 11.96 -.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.28 ... +.1 +.3/E FdrTFIncA m ML 11.73 +.2 -.9 +1.6/D FdrTFIncAdv ML 11.74 +.2 -.8 +1.7/D FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.45 +.1 -.5 +1.1/D FloridaTFIncC m SL 10.68 +.1 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.2 +3.5 FltngRtDlyAcsAd BL 8.78 +.4 +1.4 +3.8 FltngRtDlyAcsC m BL 8.78 +.4 +1.2 +3.1 FndngsAlA m AL 13.93 -2.8 -4.2 +3.6 FndngsAlAd AL 14.01 -2.8 -4.2 +3.9 FndngsAlC m AL 13.69 -2.9 -4.5 +2.8 FocedCorEqA m LB 16.21 -1.6 +.3 +3.3/E FrgnA m FV 7.78 -.9 -3.6 +3.3/D FrgnAdv FV 7.66 -.9 -3.6 +3.5/C FrgnC m FV 7.60 -.9 -3.8 +2.5/D FrgnR b FV 7.62 -.9 -3.8 +3.0/D FrgnR6 FV 7.66 -.8 -3.5 +3.8/C FrgnSmlrCoA m FA 20.56 +.4 +.8 +8.1/C GlbBalA1 m IH 3.09 -1.1 -2.0 +2.6/E GlbBalAdv IH 3.10 -1.4 -2.0 +2.9/D GlbBalC m IH 3.07 -1.2 -2.2 +1.9/E GlbBalC1 m IH 3.09 -1.2 -2.1 +2.2/E GlbBdA m IB 12.00 +1.8 +1.6 +1.6/D GlbBdAdv IB 11.95 +1.8 +1.6 +1.9/D GlbBdC m IB 12.03 +1.8 +1.5 +1.2/E GlbBdR b IB 12.00 +1.8 +1.6 +1.3/E GlbBdR6 IB 11.95 +1.9 +1.6 +2.0/D GlbOppsTrustA m WS 22.26 -1.9 -2.1 +5.5/D GlbRlEsttA m GR 8.89 +2.1 -4.5 +.5/D GlbRlEsttAdv GR 8.93 +2.2 -4.4 +.7/D GlbSmlrCoA m SW 10.48 -.1 -.8 +7.3/D GlbSmlrCoAdv SW 10.53 -.1 -.8 +7.6/D GlbTtlRetA m IB 12.10 +1.3 +1.3 +2.1 GlbTtlRetAdv IB 12.12 +1.4 +1.4 +2.4 GlbTtlRetC m IB 12.09 +1.3 +1.3 +1.7 GlbTtlRetR6 IB 12.11 +1.4 +1.4 +2.5 GldPrcMtlsA m SP 14.12 -1.7 -9.9 +3.1/E GldPrcMtlsAdv SP 14.97 -1.6 -9.8 +3.3/E GldPrcMtlsC m SP 13.03 -1.7 -10.1 +2.3/E Gr,IncA m WS 26.34 -2.5 -3.4 +4.3/E Gr,IncAdv WS 26.38 -2.5 -3.3 +4.6/E Gr,IncC m WS 25.67 -2.6 -3.6 +3.5/E Gr,IncRet b WS 26.10 -2.6 -3.4 +4.0/E GrA m LG 95.13 -1.9 +.7 +11.1/B GrAdv LG 95.33 -1.9 +.7 +11.4/B GrAllcA m AL 19.10 -1.8 -1.2 +5.9 GrAllcC m AL 18.55 -1.9 -1.4 +5.1 GrAllcR b AL 18.85 -1.9 -1.3 +5.6 GrC m LG 87.31 -2.0 +.5 +10.3/C GrOppsA m LG 37.70 -2.4 +3.9 +8.8/D GrOppsAdv LG 40.40 -2.4 +4.0 +9.1/D GrOppsC m LG 31.94 -2.5 +3.7 +8.0/E GrOppsR6 LG 40.82 -2.4 +4.1 +9.3/D GrR b LG 94.73 -1.9 +.6 +10.8/C GrR6 LG 95.24 -1.9 +.7 +11.6/B GrR6 WS 26.32 -2.5 -3.3 +4.7/E GrgTxFrIncA m SL 11.65 +.1 -1.0 +1.2/C GrgTxFrIncC m SL 11.83 +.2 -1.1 +.7/E HYTxFrIncA m HM 9.95 +.4 -.5 +2.0/E HYTxFrIncAdv HM 9.99 +.4 -.5 +2.0/E HYTxFrIncC m HM 10.14 +.3 -.7 +1.4/E HiIncA m HY 1.83 -.6 -1.4 +3.2 HiIncAdv HY 1.83 -.6 -1.9 +3.3 HiIncC m HY 1.85 -.7 -2.0 +2.6 HiIncR b HY 1.87 -.1 -1.4 +3.0 IncA m CA 2.26 -1.3 -3.4 +3.6/C IncAdv CA 2.24 -1.3 -3.4 +3.8/C IncC m CA 2.29 -1.3 -3.5 +3.1/D IncR b CA 2.22 -1.4 -3.6 +3.3/D IncR6 CA 2.24 -1.3 -3.4 +3.9/C IndiaGrA m EI 14.97 -.5 -6.3 +4.7/E InsFrgnSmlrCAdv FA 25.37 +1.1 +1.2 +8.6/C InsGlbEqAdv WS 10.27 -2.1 -3.0 +4.5/E InsIntlEqPrmry FV 21.46 -.9 -2.4 +3.5/D IntlBdA m IB 10.67 +1.6 +1.5 +1.4/D IntlBdAdv IB 10.68 +1.7 +1.5 +1.7/D IntlGrA m FG 14.36 -1.3 -.8 +9.6/A IntlSmCpGrA m FQ 19.79 -1.9 -1.7 +7.8/E IntlSmCpGrAdv FQ 19.83 -1.9 -1.7 +8.0/E IntlSmCpGrR6 FQ 19.82 -1.9 -1.6 +8.2/E KNTxFrTFIncA m SL 10.76 +.1 -.8 +1.3/C LS2025RtrTrgA m TG 12.80 -1.1 -1.0 +3.7 LS2035RtrTrgA m TI 13.50 -1.4 -1.3 +4.4 LsnTxFrTFIncA m SL 10.89 +.1 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.06 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.69 +.1 -.1 +.9 LwDrTtlRetAdv CS 9.74 +.2 -.1 +1.1 LwDrTtlRetC m CS 9.65 +.1 -.2 +.4 MATFIncA m MT 11.51 +.4 -1.5 +2.0/A MATFIncC m MT 11.65 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.26 +.3 -1.1 +1.3/C MichiganTFIncC m SL 11.44 +.2 -1.2 +.8/E MicroCpValA m SV 32.55 -.1 -4.2 +7.1/B MicroCpValAdv SV 32.73 ... -4.2 +7.4/B MnstTxFrIncA m SM 12.09 +.3 -1.3 +1.4/D MnstTxFrIncC m SM 12.23 +.2 -1.4 +.8/E ModAllcA m MA 15.96 -1.3 -.9 +4.6 ModAllcAdv MA 15.98 -1.3 -.9 +4.8 ModAllcC m MA 15.49 -1.3 -1.1 +3.8 ModAllcR b MA 15.92 -1.3 -1.0 +4.3 MrylndTFIncA m SL 10.77 +.3 -.9 +1.3/C MrylndTFIncC m SL 10.98 +.1 -1.1 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.9 +1.2/D MsrTxFrIncAdv SL 11.39 +.3 -.8 +1.3/C MsrTxFrIncC m SL 11.50 +.2 -1.0 +.6/E MutA m XM 27.34 -2.3 -3.6 +4.0/E MutBeaconA m XM 15.95 -2.1 -3.2 +5.3/D MutBeaconC m XM 15.79 -2.2 -3.4 +4.5/E MutBeaconZ XM 16.09 -2.1 -3.1 +5.5/D MutC m XM 26.99 -2.3 -3.7 +3.2/E MutEuropeanA m ES 19.90 -.1 -2.1 +.5/E MutEuropeanC m ES 19.91 -.2 -2.3 -.3/E MutEuropeanR6 ES 20.49 ... -2.0 +.9/E MutEuropeanZ ES 20.50 ... -2.1 +.8/E MutFinclSvcsA m SF 23.51 -2.0 -2.9 +8.6/D MutFinclSvcsC m SF 23.35 -2.1 -3.0 +7.8/D MutFinclSvcsZ SF 23.46 -2.0 -2.8 +8.9/D MutGlbDiscvA m WS 30.77 -1.8 -3.2 +3.5/E MutGlbDiscvC m WS 30.36 -1.8 -3.4 +2.7/E MutGlbDiscvR b WS 30.33 -1.8 -3.3 +3.2/E MutGlbDiscvZ WS 31.39 -1.8 -3.2 +3.8/E MutIntlA m FV 15.38 +.1 -3.2 +1.9/E MutQuestA m IH 15.52 -.4 -.9 +4.1/C MutQuestC m IH 15.22 -.5 -1.1 +3.3/D MutQuestZ IH 15.74 -.4 -.9 +4.3/C MutR b XM 27.19 -2.3 -3.6 +3.8/E MutR6 XM 27.61 -2.2 -3.5 +4.4/E MutZ XM 27.63 -2.2 -3.5 +4.3/E NCTxFrIncA m SL 11.26 +.1 -.9 +.9/E NCTxFrIncAdv SL 11.26 +.1 -.8 +1.0/D NCTxFrIncC m SL 11.45 +.1 -1.0 +.4/E NJTFIncA m MJ 11.11 +.2 -.8 +1.5/E NJTFIncAdv MJ 11.12 +.2 -.7 +1.6/D NJTFIncC m MJ 11.26 +.2 -.9 +.9/E NYIntTFIncA m MN 11.33 ... -1.2 +1.2/D NYIntTFIncC m MN 11.37 -.1 -1.4 +.6/E NYTxFrIncA m MY 10.83 +.1 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.83 +.1 -1.1 +.5/E NatrlResA m SN 25.56 +.3 -5.3 -2.8/D NatrlResAdv SN 27.24 +.3 -5.2 -2.5/D NatrlResC m SN 24.85 +.2 -5.4 -3.5/D OhioTxFrIncA m MO 12.46 +.2 -1.3 +2.0/A OhioTxFrIncAdv MO 12.48 +.2 -1.1 +2.2/A OhioTxFrIncC m MO 12.64 +.2 -1.3 +1.5/B OregonTxFrIncA m SL 11.37 +.2 -1.1 +1.6/B OregonTxFrIncAd SL 11.39 +.2 -1.1 +1.7/B OregonTxFrIncC m SL 11.55 +.1 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.2 -.6 +1.4/E PETxFrIncAdv MP 9.79 +.2 -.6 +1.5/D PETxFrIncC m MP 9.91 +.2 -.7 +.8/E RisingDivsA m LB 58.83 -1.7 -3.6 +8.7/C RisingDivsAdv LB 58.76 -1.6 -3.5 +8.9/C RisingDivsC m LB 57.79 -1.7 -3.8 +7.8/D RisingDivsR b LB 58.65 -1.7 -3.6 +8.4/C RisingDivsR6 LB 58.75 -1.6 -3.5 +9.1/B RlEsttSecA m SR 19.35 +3.3 -7.9 -.3/D RlRetA m IP 9.95 ... -.9 +.2 SmCpGrA m SG 22.89 -1.2 +4.0 +7.3/D SmCpGrAdv SG 24.48 -1.1 +4.1 +7.6/D SmCpGrC m SG 19.32 -1.2 +3.8 +6.5/D SmCpGrR6 SG 24.74 -1.2 +4.1 +7.8/C SmCpValA m SV 54.37 +.3 -2.6 +8.7/A SmCpValAdv SV 57.01 +.3 -2.5 +9.0/A SmCpValC m SV 48.23 +.2 -2.8 +7.9/B SmCpValR b SV 53.82 +.3 -2.7 +8.4/B SmMidCpGrA m MG 35.93 -1.0 +1.8 +5.7/E SmMidCpGrAdv MG 39.17 -1.0 +1.8 +6.0/E SmMidCpGrC m MG 25.75 -1.1 +1.5 +4.9/E SmMidCpGrR b MG 33.03 -1.0 +1.7 +5.4/E StratIncA m MU 9.65 +.1 -1.0 +1.9 StratIncAdv MU 9.66 +.1 -1.0 +2.1 StratIncC m MU 9.65 +.2 -1.1 +1.5 StratIncR b MU 9.62 +.2 -1.0 +1.7 TnsMnBdA m SL 10.79 +.4 -.9 +1.2/D TtlRetA m CI 9.54 +.5 -1.8 +.4 TtlRetAdv CI 9.59 +.5 -1.7 +.7 TtlRetC m CI 9.48 +.5 -1.8 ... TtlRetR6 CI 9.60 +.6 -1.7 +.8 USGovtSecA m GI 5.95 +.4 -1.1 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.91 +.4 -1.2 -.4/E USGovtSecR6 GI 5.97 +.4 -1.0 +.3/B UtlsA m SU 17.76 +3.7 -4.4 +6.1/B UtlsAdv SU 17.89 +3.7 -4.3 +6.2/B UtlsC m SU 17.66 +3.6 -4.5 +5.5/C UtlsR b SU 17.69 +3.7 -4.5 +5.7/B UtlsR6 SU 17.89 +3.7 -4.3 +6.3/A VirginiaTFIncA m SL 10.90 +.2 -.7 +1.2/D VirginiaTFIncC m SL 11.08 +.1 -.8 +.7/E WldA m WS 16.15 -2.5 -4.6 +3.6/E WldAdv WS 16.12 -2.5 -4.5 +3.8/E WldC m WS 15.36 -2.6 -4.8 +2.8/E Frost FundsGrEqInstl LG 13.04 -3.3 +3.2 +11.5/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.19 +.3 -.4 +1.1/D TtlRetBdInstl CS 10.32 +.3 -.2 +2.6/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.77 -2.2 -3.2 +7.3/CFundXCnsrvUpgrader TV 37.94 -2.8 -.7 +4.9 FlexInc MU 28.07 -.2 -1.2 +2.4 Upgrader XM 59.11 -4.2 -1.0 +5.4GERSPInc CI 11.28 +.5 -1.7 +1.3/B RSPUSEq LB 52.03 -2.7 -.8 +8.6/CGMOAsstAllcBdIII MU 22.12 +.7 -.5 -.5 AsstAllcBdVI MU 22.19 +.7 -.5 -.4 CorPlusBdIV CI 21.15 +1.0 -.8 +1.0 EmCtyDbtIII m EB 28.69 +.6 -1.2 +7.3 EmCtyDbtIV m EB 28.65 +.6 -1.1 +7.3 EmMktsII m EM 35.53 -2.2 +1.6 +8.2 EmMktsIII m EM 35.62 -2.3 +1.6 +8.3 EmMktsIV m EM 35.28 -2.2 +1.6 +8.3 EmMktsV m EM 35.19 -2.2 +1.6 +8.4 EmMktsVI m EM 35.28 -2.2 +1.6 +8.4 ForeignSmCoIII m FQ 13.08 -.7 -3.6 +6.5/E IntlEqIII FV 23.51 -.4 -1.8 +3.6/C IntlEqIV FV 23.46 -.5 -1.9 +3.7/C IntlLgMdCpEqIII x FV 25.45 -.8 -2.2 +3.2/D QualIII LB 24.14 -3.1 -1.2 +12.3/A QualIV LB 24.18 -3.0 -1.2 +12.4/A QualV LB 24.18 -3.0 -1.2 +12.4/A QualVI LB 24.14 -3.1 -1.2 +12.4/A TxMgdIntlEqsIII FV 16.69 -.5 -1.6 +3.5/C USEqIII LB 15.06 -1.5 -2.2 +9.7/B USEqVI LB 14.97 -1.4 -2.1 +9.9/B USTrs GS 24.97 +.1 +.4 +.5/AGabelliABCAAA d NE 10.36 ... -.2 +2.1/B ABCAdv m NE 10.24 ... -.3 +1.9/B AsstAAA m LB 57.76 -1.2 -2.1 +6.8/E EqIncAAA m LB 22.46 -1.7 -3.2 +4.9/E GoldAAA m SP 12.60 +1.6 -8.6 +6.7/B SmCpGrAAA m SB 55.73 -.9 -3.9 +7.3/C SmCpGrI d SB 57.04 -.8 -3.9 +7.6/B UtlsA m SU 8.72 +3.2 -4.0 +4.5/C UtlsAAA m SU 8.58 +3.1 -4.1 +4.5/C UtlsC m SU 6.05 +3.4 -3.9 +3.9/D Val25A m MB 15.10 -1.8 -2.5 +3.1/EGamcoGlbGrAAA m WS 34.18 -.9 +2.3 +8.6/B GlbTeleCommsAAA m SC 20.64 -2.4 -5.2 +1.3/E GrAAA m LG 58.01 -2.9 +2.2 +11.6/BGatewayA m XR 32.34 -1.8 -3.1 +4.2/BGeorge PutnamBalA m MA 19.62 -1.7 -1.7 +5.8/B BalM m MA 19.35 -1.7 -1.8 +5.3/C BalY MA 19.69 -1.6 -1.6 +6.1/BGerstein FisherMltFctrGlRlEsSc d GR 10.72 +2.4 -3.7 +2.8/B MltFctrGrEq d LG 22.02 -2.7 +2.2 +9.8/D MltFctrIntlGrEq d FG 15.94 -.1 -.2 +6.2/CGlenmedeCorFI CI 10.71 +.4 -1.9 +.6/D Intl FV 15.31 -.5 -.6 +4.6/B MuniInterm MS 10.82 ... -.8 +1.1/A SmCpEqAdv SB 29.45 -1.9 -2.2 +7.3/C StratEq LB 24.24 -3.0 -.4 +12.0/AGoldman SachsBalStratA m TV 11.34 -1.0 -1.7 +3.7 CorFIA m CI 10.23 +.5 -1.6 +.9 CorFIInstl CI 10.27 +.5 -1.6 +1.2 CptlGrA m LG 28.78 -3.6 +.3 +10.1 CptlGrC m LG 21.35 -3.7 +.1 +9.2 CptlGrInstl LG 31.65 -3.6 +.4 +10.5 DynMuniIncA m MI 15.58 +.4 +.2 +2.7/A DynMuniIncInstl MI 15.58 +.5 +.2 +3.0/A EMEqA m EM 22.10 -1.0 +.4 +11.1/A EMEqInstl EM 23.65 -1.0 +.4 +11.5/A EnhIncInstl UB 9.40 +.1 +.2 +1.1 EqGrStratA m WS 18.57 -2.0 -1.4 +8.9 EqGrStratC m WS 17.72 -2.0 -1.6 +8.1 EqIncA m LV 35.36 -3.0 -4.9 +4.6 GlbIncA m IB 12.17 +.6 -.4 +1.3 GlbIncInstl IB 12.15 +.7 -.4 +1.7 GovtIncA m GI 14.40 +.6 -1.1 +.2 GrIncStratA m TV 13.54 -1.5 -1.7 +5.4 GrIncStratC m TV 13.23 -1.6 -1.9 +4.6 GrOppsA m MG 21.32 -1.7 +1.1 +6.2 GrOppsC m MG 14.71 -1.7 +.9 +5.4 GrOppsInstl MG 25.25 -1.7 +1.2 +6.6 GrStratA m IH 15.51 -2.1 -2.0 +6.9 GrStratC m IH 15.47 -2.1 -2.2 +6.0 HQlFltngRtIns UB 8.72 ... +.3 +1.1 HYA m HY 6.33 -.4 -1.7 +2.9 HYInstl d HY 6.35 -.4 -1.6 +3.3 HYMuniA m HM 9.54 +1.0 +.9 +5.0/A HYMuniInstl d HM 9.55 +1.0 +1.1 +5.4/A IncBldrA m CA 21.98 -1.0 -2.8 +2.7 IntlEqESGInstl FB 20.23 -.9 -1.9 +5.0/C IntlEqInsA m FB 13.11 -.2 -1.1 +9.3/A IntlEqInsIns FB 13.47 -.1 -1.0 +9.7/A LgCpGrInsA m LG 30.17 -2.4 +.7 +12.1/B LgCpGrInsC m LG 27.10 -2.4 +.5 +11.2/B LgCpGrInsIns LG 31.18 -2.3 +.8 +12.5/A LgCpValA m LV 14.69 -3.6 -6.1 +2.9 LgCpValInsA m LV 21.04 -2.1 -3.8 +8.5 LgCpValInsInstl LV 21.01 -2.1 -3.8 +9.0 MidCpValA m MV 33.86 -1.7 -3.8 +2.1 MidCpValInstl MV 34.20 -1.7 -3.7 +2.5 RlEsttSecInstl SR 14.75 +3.8 -7.3 -.1/D ShrtDurGovtA m GS 9.80 +.2 +.1 +.2 ShrtDurGovtIns GS 9.77 +.2 +.1 +.6 ShrtDurTxFrIns MS 10.46 -.1 +.3 +.9/A SmCpEqInsIns SB 26.28 ... +.9 +8.2/B SmCpValA m SB 53.81 -2.3 -4.4 +6.6 SmCpValInstl SB 58.13 -2.3 -4.3 +7.1 TechOppsA m ST 23.70 -5.0 +3.9 +16.7 TechOppsC m ST 19.64 -5.1 +3.8 +15.8 USEqInsightsA m LB 45.79 -2.8 -1.8 +9.6 USEqInsightsIns LB 47.20 -2.8 -1.7 +10.0GoodHavenGoodHaven d MV 23.04 -1.2 -4.8 +.2/EGovernment StreetEq LG 73.84 -2.4 -1.7 +7.7/EGreen CenturyBal d MA 25.90 -1.2 -1.5 +3.8/E Eq d LG 40.15 -3.2 -1.6 +9.3/DGreenspringGreenspring d MA 23.83 -.3 -2.0 +6.0/BGuggenheimHYA m HY 11.13 -.3 -1.3 +5.4/A InvmGradeBdA m CI 18.45 +.4 -.5 +3.4/A LgCpValA m LV 44.56 -2.1 -3.8 +8.2/B MidCpValA m SV 33.49 -.6 -2.6 +8.3/B MidCpValC m SV 24.19 -.7 -2.8 +7.5/B StylPlsLgCrA m LB 22.22 -2.9 -2.1 +10.4/A StylPlsMdGrA m MG 44.64 -2.0 ... +8.2/C WldEqIncA m WS 15.11 -1.7 -1.5 +6.3/CGuideMarkCorFISvc b CI 9.12 +.2 -2.0 +.4/E EmMktsSvc b EM 17.00 -.4 +3.0 +11.3/A LgCpCorSvc b LG 17.31 -2.5 -1.0 +8.2/E WldexUSSvc b FB 9.47 ... -.3 +4.3/DGuideStone FundsAggresivAllcInv WS 12.05 -2.4 -1.6 +7.6 BalAllcInv CA 11.99 -.8 -1.4 +3.9 CnsrvAllcInv XY 11.37 -.5 -.9 +2.5 EqIdxInstl LB 28.55 -4.0 -3.0 +10.0 EqIdxInv LB 28.55 -4.0 -3.1 +9.7 ExtnddDrBdIns CL 17.29 +.5 -3.0 +2.1 ExtnddDrBdInv CL 17.29 +.4 -3.1 +1.7 GrAllcInv AL 12.23 -1.6 -1.5 +5.5 GrEqInstl LG 25.52 -3.7 +1.4 +11.2 GrEqInv LG 25.43 -3.7 +1.3 +10.9 IntlEqInstl FB 15.49 -.6 -1.5 +6.7 IntlEqInv FB 15.50 -.6 -1.5 +6.4 LowDurBdInstl CS 13.28 ... -.1 +1.1 LowDurBdInv CS 13.29 ... -.1 +.8 MediumDurBdIns CI 14.50 +.7 -1.2 +1.4 MediumDurBdInv CI 14.50 +.7 -1.3 +1.1 SmCpEqInstl SB 18.02 -1.3 -1.9 +5.7 SmCpEqInv SB 18.02 -1.3 -1.9 +5.4 ValEqInstl LV 21.71 -3.1 -4.6 +6.6 ValEqInv LV 21.71 -3.2 -4.7 +6.3Guinness AtkinsonChinaHK d CH 26.83 -.3 +1.1 +10.1/C GlbInvtrsInv LB 44.77 -2.0 -.5 +12.1/AHSBCOppI MG 14.69 -1.7 +2.9 +7.6/CHancock HorizonBrknrdSmCpInv SB 64.35 -2.8 -5.2 +5.6HarborBdInstl CI 11.33 +.3 -1.3 +1.6/B CnvrtSecInstl d CV 10.34 -.9 +1.1 +3.7/D CptlApprecAdmin b LG 70.06 -4.0 +2.7 +13.2/A CptlApprecInstl LG 71.34 -4.0 +2.7 +13.5/A CptlApprecInv b LG 68.76 -4.0 +2.6 +13.0/A HYBdInstl d HY 9.83 -.2 -.8 +3.5/D IntlAdmin b FB 66.47 +.5 -1.4 +2.5/E IntlGrInstl FG 15.69 -.6 -.8 +7.1/B IntlInstl FB 66.63 +.5 -1.3 +2.7/E IntlInv b FB 66.04 +.4 -1.4 +2.4/E LgCpValInstl LB 14.64 -2.7 -1.9 +11.7/A LgCpValInv b LB 14.76 -2.8 -2.1 +11.3/A MidCpGrInstl MG 10.73 -1.4 +4.1 +10.0/B MidCpValInstl MV 22.74 -1.6 -3.4 +5.5/D RlRetInstl IP 9.24 +.8 -1.0 +1.0/B SmCpGrInstl SG 14.74 -1.0 +2.3 +7.4/D SmCpValInstl SB 35.20 -1.0 -3.0 +10.1/A SmCpValInv b SB 34.33 -1.0 -3.1 +9.7/AHarding LoevnerEmMktsAdv d EM 60.56 -.9 +2.2 +9.3 GlbEqAdv d WS 37.28 -1.7 +.3 +11.0 IntlEqInstl d FG 22.66 -.4 -.5 +7.9HartfordBalA m MA 23.62 -1.7 -2.0 +5.4/C BalC m MA 23.62 -1.8 -2.2 +4.7/D BalHLSIA MA 30.44 -1.7 -1.9 +5.9/B BalHLSIB b MA 30.87 -1.8 -1.9 +5.6/B BalIncA m CA 14.04 -.6 -3.3 +5.6/A BalIncC m CA 13.84 -.7 -3.6 +4.8/A BalIncI CA 14.04 -.6 -3.3 +5.9/A BalIncR3 b CA 14.09 -.6 -3.4 +5.3/A BalIncR4 b CA 14.09 -.6 -3.4 +5.6/A CapAppHLSIA LB 47.99 -1.9 -.4 +7.7/D CapAppHLSIB b LB 47.29 -1.9 -.4 +7.5/D ChecksandBalsA m MA 9.29 -1.4 -1.6 +5.9/B ChecksandBalsC m MA 9.23 -1.5 -1.8 +5.1/C CnsrvAllcA m CA 10.35 -.8 -1.2 +2.4 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, April 4, 2018

PAGE 61

CorEqA m LG 28.91 -1.4 +.3 +9.9/D CorEqC m LG 26.48 -1.5 +.1 +9.0/D CorEqY LG 29.27 -1.4 +.4 +10.2/C CptlApprecA m LB 37.49 -2.5 -.2 +7.3/D CptlApprecC m LB 29.13 -2.5 -.3 +6.5/E CptlApprecI LB 37.64 -2.5 -.1 +7.6/D CptlApprecR3 b LB 41.29 -2.5 -.2 +7.0/E CptlApprecR4 b LB 42.52 -2.5 -.2 +7.3/D CptlApprecY LB 43.52 -2.5 -.1 +7.7/D DiscpEqHLSIA LG 15.47 -1.5 +.3 +10.0/C DiscpEqHLSIB b LG 15.30 -1.5 +.2 +9.8/D DivandGrA m LV 24.95 -1.9 -2.9 +8.9/A DivandGrC m LV 24.11 -2.0 -3.1 +8.1/B DivandGrHLSIA LV 23.26 -1.9 -2.9 +9.3/A DivandGrHLSIB b LV 23.15 -1.9 -2.9 +9.1/A DivandGrI LV 24.83 -1.9 -2.8 +9.1/A DivandGrR3 b LV 25.28 -1.9 -3.0 +8.5/B DivandGrR4 b LV 25.44 -1.9 -2.9 +8.8/A DivandGrR5 LV 25.54 -1.9 -2.8 +9.2/A DivandGrY LV 25.54 -1.9 -2.9 +9.2/A EmMktsLclDbtI XP 6.61 +.4 +3.9 +5.0/B EmMktsLclDbtY XP 6.57 +.4 +3.9 +5.1/B EqIncA m LV 19.35 -1.8 -4.3 +8.6/A EqIncC m LV 19.26 -1.8 -4.5 +7.8/B EqIncI LV 19.24 -1.7 -4.3 +8.9/A EqIncR4 b LV 19.40 -1.8 -4.3 +8.5/B EqIncY LV 19.54 -1.7 -4.2 +9.0/A FltngRtA m BL 8.73 +.2 +1.1 +4.0/B FltngRtC m BL 8.72 +.1 +.9 +3.2/D FltngRtHiIncA m BL 10.04 +.1 +1.1 +4.3/A FltngRtHiIncC m BL 10.04 +.1 +.9 +3.6/C FltngRtHiIncI BL 10.05 +.1 +1.1 +4.6/A FltngRtI BL 8.74 +.2 +1.2 +4.2/B FltngRtY BL 8.72 +.2 +1.2 +4.3/A GlbAllAsstA m IH 10.63 -.6 -.9 +5.5/A GlbAllAsstC m IH 10.49 -.6 -1.1 +4.7/B GlbCptlApprecA m WS 18.58 -1.2 -1.2 +5.1/D GlbCptlApprecC m WS 17.00 -1.3 -1.4 +4.3/E GlbCptlApprecI WS 19.15 -1.2 -1.1 +5.4/D GlbEqIncA m WS 12.50 -.6 -2.1 +5.8/D GlbGrHLSIA WS 28.76 -1.8 +3.1 +12.9/A GlbGrHLSIB b WS 28.47 -1.9 +3.0 +12.6/A GlbRlAsstY IH 9.29 -.1 -2.2 +2.6 GrAllcA m AL 12.28 -1.9 -1.5 +4.3 GrAllcC m AL 12.08 -1.9 -1.6 +3.6 GrOppsA m LG 43.86 -3.3 +2.6 +11.2/B GrOppsC m LG 28.18 -3.4 +2.4 +10.4/C GrOppsHLSIA LG 39.45 -3.3 +2.7 +11.9/B GrOppsHLSIB b LG 37.88 -3.3 +2.6 +11.6/B GrOppsI LG 45.79 -3.3 +2.6 +11.5/B GrOppsR4 b LG 46.25 -3.3 +2.5 +11.2/B GrOppsY LG 48.82 -3.3 +2.6 +11.6/B HCA m SH 33.50 -2.9 -.1 +4.7/B HCC m SH 27.37 -3.0 -.3 +4.0/B HCHLSIA SH 22.47 -2.9 ... +5.2/A HCI SH 35.13 -2.9 ... +5.0/B HYA m HY 7.27 -.6 -1.3 +3.9/C HYHLSIA HY 8.09 -.6 -1.3 +4.4/B HYHLSIB b HY 7.95 -.6 -1.4 +4.2/B InPlusA m IP 10.40 +.7 -.9 +.7/C InPlusC m IP 9.98 +.6 -1.0 .../E InPlusI IP 10.58 +.7 -.8 +1.0/B IntlGrA m FG 15.55 +.5 +1.3 +7.1/B IntlOppsA m FB 16.86 -.7 -.6 +5.7/B IntlOppsC m FB 14.71 -.8 -.8 +4.9/C IntlOppsHLSIA FB 17.38 -.7 -.5 +6.4/A IntlOppsHLSIB b FB 17.58 -.8 -.6 +6.2/A IntlOppsI FB 16.75 -.8 -.5 +6.0/A IntlOppsR4 b FB 17.43 -.7 -.6 +5.8/B IntlOppsR5 FB 17.59 -.7 -.5 +6.1/A IntlOppsY FB 17.69 -.7 -.5 +6.2/A IntlSmCoA m FR 16.84 +1.3 +.8 +8.6/E IntlSmCoY FR 17.15 +1.4 +.9 +9.1/D IntlValY FV 17.43 -1.0 -1.1 +10.1/A MidCpA m MG 30.47 -1.6 +1.5 +10.3/A MidCpC m MG 22.31 -1.8 +1.3 +9.5/B MidCpHLSIA MG 40.72 -1.6 +1.5 +10.7/A MidCpHLSIB b MG 39.77 -1.7 +1.5 +10.4/A MidCpI MG 31.30 -1.7 +1.5 +10.6/A MidCpR3 b MG 33.86 -1.7 +1.4 +10.0/B MidCpR4 b MG 35.10 -1.7 +1.5 +10.3/A MidCpR5 MG 36.01 -1.6 +1.6 +10.6/A MidCpValA m MB 15.34 -1.0 -2.4 +4.7/D MidCpValHLSIA MB 12.33 -1.0 -2.1 +5.2/D MidCpValHLSIB b MB 12.22 -1.1 -2.2 +4.9/D MidCpY MG 36.32 -1.7 +1.6 +10.7/A ModAllcA m MA 12.00 -1.3 -1.3 +3.9 ModAllcC m MA 11.79 -1.4 -1.6 +3.1 MuniOppsA m MI 8.48 +.3 -.6 +2.2/A MuniOppsC m MI 8.49 +.4 -.8 +1.5/C MuniOppsI MI 8.50 +.3 -.6 +2.5/A MuniRlRetA m MI 9.15 +.1 -.5 +2.2/A QualityValueA m LV 19.89 -1.3 -2.4 +5.9/D SchrEMEqA m EM 17.03 -.6 +2.1 +9.7/A SchrEMEqI EM 17.00 -.6 +2.2 +9.9/A SchrInStkI FB 13.06 -.1 -1.4 +5.8/B SchrUSSCOpI SG 26.51 -1.3 -2.6 +7.9/C SchrUSSMCOpI MB 14.31 -1.2 -3.4 +8.6/A ShrtDurA m CS 9.74 ... -.3 +1.4/B ShrtDurC m CS 9.74 -.1 -.5 +.6/D ShrtDurI CS 9.76 ... -.2 +1.6/A SmCoA m SG 21.47 -2.9 +1.8 +4.3/E SmCoHLSIA SG 20.79 -2.9 +1.8 +4.7/E SmCoHLSIB b SG 19.31 -2.9 +1.8 +4.5/E SmCpGrA m SG 56.07 -1.5 +.4 +7.4/D SmCpGrHLSIA SG 32.29 -1.6 +.5 +8.0/C SmCpGrHLSIB b SG 31.42 -1.6 +.4 +7.7/C SmCpGrI SG 57.94 -1.5 +.5 +7.7/C SmCpGrY SG 61.00 -1.5 +.5 +7.8/C SmMidCpEqHLSIA SB 8.63 +.1 -2.0 +5.7/D StkHLSIA LB 78.26 -.9 -1.6 +8.9/C StkHLSIB b LB 78.18 -1.0 -1.7 +8.7/C StratIncA m MU 8.68 +.3 -.3 +4.1/A StratIncC m MU 8.72 +.2 -.5 +3.3/B StratIncI MU 8.71 +.3 -.2 +4.3/A TtlRetBdA m CI 10.16 +.3 -1.7 +1.4/B TtlRetBdC m CI 10.22 +.4 -1.8 +.6/D TtlRetBdHLSIA CI 11.15 +.4 -1.5 +1.9/A TtlRetBdHLSIB b CI 11.08 +.4 -1.5 +1.7/B TtlRetBdY CI 10.29 +.4 -1.5 +1.8/A USGovtSecHLSIA CI 10.14 +.2 -.7 +.6/D USGovtSecHLSIB b CI 10.12 +.2 -.8 +.4/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.57 -2.0 -3.0 +6.8/C ValHLSIB b LV 15.54 -2.0 -3.0 +6.5/D WldBdA m IB 10.52 -.2 +.5 +1.0/E WldBdC m IB 10.34 -.3 +.3 +.2/E WldBdI IB 10.58 -.2 +.6 +1.2/E WldBdY IB 10.61 -.2 +.6 +1.4/EHeartlandSelValInv m MV 27.41 -2.0 -2.4 +7.4/B ValInv m SV 40.50 -.3 -1.7 +3.0/E ValPlusInv m SV 32.12 +.2 -3.4 +4.3/EHennessyCrnrstnGrInv b MB 23.18 +.1 -4.1 +4.5/D CrnrstnLgGrInv b LV 12.05 -3.3 -1.7 +6.5/D CrnrstnMC30Ins MB 18.65 +.1 -7.9 +3.8/E CrnrstnMC30Inv b MB 18.14 ... -8.1 +3.4/E CrnrstnValInv b LV 19.02 -.8 -3.4 +8.6/A EqandIncInstl MA 14.65 -2.0 -2.6 +4.5 EqandIncInv b MA 15.53 -2.0 -2.7 +4.1 FocInstl MG 87.30 -1.2 -3.7 +6.3/D FocInv b MG 84.98 -1.3 -3.8 +5.9/E GasUtilityInv b SU 27.19 +2.1 -7.0 +.7/E JapanInstl JS 36.32 +1.7 +1.5 +15.0/A JapanInv b JS 35.31 +1.7 +1.3 +14.6/B SmCpFinclInv b SF 24.15 -2.0 +.1 +13.1/B TtlRetInv b MA 12.94 -1.2 -3.9 +6.9/AHighlandFIA m CI 12.73 +.3 -.6 +2.0 GlbAllcA m IH 8.18 -3.0 -2.4 -2.9 PremGrEqA m LG 26.44 -3.6 -3.1 +8.6HodgesRetail m MG 47.59 -4.4 -4.0 +9.8/B SmCpRetail m SB 19.33 -3.8 -.3 +3.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.14 +.3 +.1 +.4/B SmCoStk SB 42.78 -.7 -3.0 +5.6/D StkIdx LB 19.65 -2.8 -1.8 +9.8/B Val LV 53.38 -2.7 -3.4 +8.9/AHood RiverSmCpGrInstl d SG 37.88 -2.7 +.3 +8.6/CHotchkis & WileyDiversValInstl LV 18.06 -2.9 -4.1 +7.5/C HYA m HY 11.91 -.3 -.7 +4.7/A HYI d HY 11.98 -.3 -.8 +5.0/A LgCpValA m LV 32.13 -2.9 -3.9 +7.7/B LgCpValI LV 32.31 -2.9 -3.9 +8.0/B MidCpValA m MV 36.02 -1.0 -2.7 +3.1/E MidCpValI MV 36.60 -1.0 -2.6 +3.4/E SmCpValA m SV 57.73 +.2 -3.9 +3.1/E SmCpValI SV 58.06 +.2 -3.9 +3.4/E ValOppsA m LV 28.71 -2.9 -2.6 +7.7/B ValOppsIns LV 28.68 -2.8 -2.5 +7.9/BHussmanStratGr d NE 6.58 +3.0 +4.9 -9.3/E StratTtlRet d TV 11.94 +.8 -.5 +1.9/DICMSmCo SB 32.34 -.5 -2.2 +11.0/AICONEmMktsS EM 17.46 -2.1 +5.3 +6.5 EngyS EE 11.25 -1.4 -12.2 -6.3/C HCS SH 15.94 -3.5 -2.4 +1.9/C InfrmatnTechS ST 15.82 -4.2 ... +16.0/D NatrlResS SN 15.80 -2.0 -2.5 +4.3INVESCOAmericanValA m MV 37.19 -1.2 +.3 +3.8/E AmericanValC m MV 30.62 -1.3 +.1 +3.1/E AsiaPacGrA m PJ 34.84 -1.6 -1.6 +6.7/E AsiaPacGrC m PJ 32.07 -1.7 -1.7 +6.0/E BalRkAllcA m IH 10.63 +.3 -1.9 +3.2/D BalRkAllcC m IH 10.14 +.2 -2.1 +2.4/E BalRkAllcR5 IH 10.79 +.3 -1.9 +3.4/D BalRkAllcY IH 10.79 +.4 -1.8 +3.4/D ChtrA m LB 17.65 -2.0 -2.2 +4.4/E ChtrC m LB 16.59 -2.1 -2.4 +3.7/E ComStkA m LV 25.89 -2.1 -3.3 +7.9/B ComStkC m LV 25.89 -2.2 -3.5 +7.1/C CorpBdA m TW 7.17 +.2 -2.2 +2.8/A CorpBdC m TW 7.23 +.2 -2.3 +2.1/C DivIncA m LV 22.82 -1.0 -6.3 +6.3/D DivIncInv b LV 23.03 -1.0 -6.3 +6.3/D DiversDivA m LV 19.42 -1.0 -4.2 +5.6/E DiversDivC m LV 19.18 -1.1 -4.4 +4.8/E DiversDivInv b LV 19.40 -1.1 -4.2 +5.6/E DvlpngMktsA m EM 37.58 -2.7 -.1 +8.4/B DvlpngMktsC m EM 36.64 -2.7 -.3 +7.6/C EndeavorA m MB 19.38 -1.4 -3.6 +6.6/C EngyA m EE 23.39 +1.2 -7.0 -8.4/D EngyC m EE 20.02 +1.2 -7.2 -9.1/D EngyInv b EE 23.29 +1.2 -7.1 -8.4/D EqWtSP500A m LB 58.69 -1.6 -2.1 +8.1/D EqWtSP500C m LB 56.25 -1.6 -2.3 +7.3/D EqWtSP500Y LB 59.25 -1.5 -2.1 +8.3/C EqandIncA m MA 10.64 -2.3 -2.6 +6.5/A EqandIncC m MA 10.44 -2.4 -2.8 +5.7/B EuropeanGrA m ES 39.93 -2.3 -3.2 +6.3/B EuropeanGrC m ES 37.15 -2.4 -3.4 +5.5/B EuropeanGrInv b ES 39.83 -2.3 -3.2 +6.3/A EuropeanSmCoA m ES 16.49 -2.1 -.5 +13.5/A Exch LV 561.04 -.1 -1.6 +6.1/D FltngRtA m BL 7.58 +.2 +1.2 +3.7/C FltngRtC m BL 7.55 +.2 +1.1 +3.2/D GlbCorEqA m WS 15.87 -1.6 -2.0 +6.5/C GlbCorEqC m WS 15.10 -1.6 -2.2 +5.7/D GlbGrA m WS 31.53 -2.2 -1.4 +4.5/E GlbHCA m SH 34.33 -2.2 -3.5 -2.1/E GlbHCInv b SH 34.33 -2.2 -3.5 -2.1/E GlbLwVlEqYldA m WS 13.37 +.1 -3.3 +2.4/E GlbRlEsttA m GR 13.04 +2.2 -3.1 +1.2/D GlbSmMidCpGrA m SW 19.14 -2.3 -3.3 +5.0/E GldPrcMtlsA m SP 3.74 ... -10.1 +3.6/E GldPrcMtlsInv b SP 3.76 ... -10.0 +3.6/E GrAllcA m AL 15.81 -.8 -1.5 +5.1/D GrAllcC m AL 15.64 -.9 -1.7 +4.3/D GrandIncA m LV 25.98 -3.4 -3.4 +8.7/A GrandIncC m LV 25.68 -3.5 -3.5 +7.9/B HYA m HY 4.08 -.1 -1.4 +3.2/D HYC m HY 4.07 -.1 -1.6 +2.4/E HYInv b HY 4.08 -.1 -1.3 +3.2/D HYMuniA m HM 9.94 +.4 -.8 +4.4/A HYMuniC m HM 9.91 +.3 -1.0 +3.6/C HYR5 HY 4.07 -.1 -1.3 +3.5/D IntermTrmMnIncA m MI 10.98 ... -.9 +1.9/B IntlAllcA m FB 12.05 -.5 -1.3 +4.6/C IntlGrA m FG 35.63 -.4 -1.8 +3.5/E IntlGrC m FG 32.73 -.5 -2.0 +2.7/E IntlGrR5 FG 36.18 -.4 -1.7 +3.8/E IntlSmCoA m FQ 19.10 -1.6 -1.2 +9.7/C LtdTrmMnIncA m MS 11.19 -.1 -.6 +.7/C LtdTrmMnIncA2 f MS 11.20 -.1 -.5 +.9/B MidCpCorEqA m MB 20.85 -1.7 -3.2 +5.2/D MidCpCorEqC m MB 12.33 -1.8 -3.4 +4.4/D MidCpCorEqR b MB 19.96 -1.8 -3.2 +4.9/D MidCpGrA m MG 38.60 -1.0 +2.2 +6.0/E MidCpGrC m MG 28.86 -1.1 +2.1 +5.2/E ModAllcA m MA 13.37 -.7 -1.5 +4.0/D ModAllcC m MA 13.27 -.7 -1.6 +3.3/E MuniIncA m ML 13.20 +.3 -.9 +2.6/B NYTxFrIncA m MY 15.32 +.1 -1.0 +1.9/C PETxFrIncA m MP 16.12 +.3 -.8 +2.3/B QualIncA m CI 11.66 +.4 -1.5 +1.0/C RlEsttA m SR 19.84 +3.6 -6.5 +1.5/B RlEsttC m SR 19.73 +3.5 -6.7 +.8/B SP500IdxA m LB 28.34 -2.7 -1.9 +9.8/B SP500IdxC m LB 27.35 -2.8 -2.1 +9.0/C SP500IdxY LB 28.67 -2.8 -1.8 +10.1/A SelCoA m SB 18.64 -1.8 -.8 +6.6/C SelCoC m SB 15.68 -1.9 -1.0 +5.8/D ShTBdA m CS 8.50 +.1 -.3 +1.3/B ShTBdC b CS 8.50 ... -.4 +1.0/B SmCpDiscvA m SG 9.83 -1.5 +1.8 +6.3/D SmCpEqA m SB 15.23 -1.0 -.8 +4.3/E SmCpGrA m SG 37.83 -.7 +1.4 +9.6/B SmCpGrInv b SG 39.76 -.7 +1.4 +9.6/B SmCpGrR b SG 35.04 -.7 +1.3 +9.3/B SmCpGrR5 SG 42.65 -.7 +1.5 +10.0/B SmCpValA m SV 18.29 -3.3 -3.5 +5.4/D SmCpValC m SV 13.13 -3.4 -3.7 +4.6/D SummitP b LG 20.28 -3.4 +1.9 +11.2/B TechA m ST 45.91 -4.5 +3.8 +12.5/E TechInv b ST 45.65 -4.5 +3.8 +12.6/D TechSectA m ST 22.92 -4.5 +3.8 +12.3/E USGovtA m GI 8.68 +.5 -1.0 +.2/CIVAIntlA m FQ 17.69 +.3 -.8 +5.0/E IntlI d FQ 17.71 +.3 -.7 +5.3/E WldwideA m IH 18.74 -.7 -.7 +4.7/B WldwideC m IH 18.33 -.7 -.9 +3.9/C WldwideI d IH 18.80 -.6 -.6 +4.9/BIntrepidCptlInv m MA 11.52 -3.7 -3.9 +3.2/E EnduranceInv m SV 13.89 -1.8 -1.8 +.7/E361MgdFutsStratI FF 11.39 -1.4 -2.7 -.6/A MgdFutsStratInv b FF 11.22 -1.4 -2.8 -.8/AInvestEdBal m MA 11.54 -.9 -.9 +5.0/C Cnsrv m CA 10.58 -.5 -.9 +2.8/D Gr m AL 12.50 -1.0 -.9 +6.2/CIronBridgeSMIDCp MG 11.43 -.4 +.6 +7.0/D SmCp SG 17.29 -.1 +1.0 +6.3/DIronclad FundsMgdRk d XR 10.35 ... +1.6 +2.3/CIvyAdvantusBondA m CI 10.55 +.2 -1.4 +1.8/A AdvtsRlEstSecsA m SR 22.26 +3.3 -7.9 -.1/D AdvtsRlEstSecsY b SR 22.29 +3.3 -7.9 +.1/C AsstStratA m IH 23.87 -1.6 ... +.2/E AsstStratB m IH 22.40 -1.7 -.1 -.5/E AsstStratC m IH 22.56 -1.7 -.2 -.5/E AsstStratI IH 24.17 -1.6 +.1 +.5/E AsstStratR b IH 23.58 -1.7 ... -.1/E AsstStratY b IH 23.93 -1.6 ... +.2/E BalA m MA 24.62 -.6 -1.0 +2.9/E BalB m MA 24.34 -.7 -1.2 +2.1/E BalC m MA 24.43 -.7 -1.2 +2.2/E CorEqA m LG 14.65 -3.0 +.2 +6.7/E CorEqC m LG 12.58 -3.0 ... +5.9/E CundillGlbValA m WS 17.95 -3.9 -5.0 +3.2/E EmMktsEqA m EM 21.44 -2.1 +1.8 +9.7/A EmMktsEqC m EM 18.40 -2.2 +1.6 +8.8/B EmMktsEqI EM 22.14 -2.0 +1.9 +10.1/A EmMktsEqY b EM 21.86 -2.1 +1.8 +9.7/A EngyA m EE 11.35 +.5 -8.3 -7.1/C EuropeanOppsA m ES 32.46 +.6 -.6 +4.2/C EuropeanOppsI ES 32.75 +.6 -.5 +4.6/B GlbBdA m MU 9.68 +.4 -.5 +2.6/C GlbBdI MU 9.68 +.4 -.4 +2.9/C GlbGrA m WS 46.38 -2.5 +1.9 +5.9/D GlbGrI WS 47.32 -2.5 +2.0 +6.3/C GlbIncAllcA m IH 15.11 -.8 -3.0 +3.1/D GlbIncAllcI IH 15.25 -.7 -2.9 +3.4/D HiIncA m HY 7.48 ... +.5 +4.8/A HiIncB m HY 7.48 -.1 +.3 +4.0/C HiIncC m HY 7.48 ... +.3 +4.1/C HiIncI HY 7.48 ... +.6 +5.1/A HiIncY b HY 7.48 ... +.5 +4.8/A IntlCorEqA m FB 19.84 -.3 -1.9 +4.4/D IntlCorEqC m FB 17.65 -.3 -2.1 +3.7/E IntlCorEqI FB 19.96 -.2 -1.8 +4.7/C IntlCorEqY b FB 19.97 -.3 -1.9 +4.5/D LgCpGrA m LG 22.39 -2.7 +2.9 +10.9/C LgCpGrC m LG 18.65 -2.8 +2.7 +10.1/C LgCpGrI LG 23.52 -2.7 +3.0 +11.2/B LtdTrmBdA m CS 10.64 +.1 -.9 +.7/C LtdTrmBdC m CS 10.64 ... -1.0 .../E LtdTrmBdI CS 10.64 +.1 -.8 +.9/C MgdIntlOppsA m FB 11.79 -.8 -.8 +4.9/C MicroCpGrA m SG 25.73 -1.4 +1.8 +3.2/E MidCpGrA m MG 23.59 -1.8 +2.9 +7.9/C MidCpGrC m MG 20.10 -1.9 +2.8 +7.1/D MidCpGrI MG 25.40 -1.8 +3.0 +8.2/C MidCpGrY b MG 24.65 -1.8 +3.0 +8.0/C MuniBdA m MI 11.71 +.1 -.5 +1.6/C MuniHiIncA m HM 5.05 +.4 +.1 +2.5/E MuniHiIncC m HM 5.05 +.3 -.1 +1.8/E MuniHiIncI HM 5.05 +.4 +.2 +2.7/E NaturalResA m SN 14.62 -1.1 -6.8 -3.4/D NaturalResI SN 15.30 -1.0 -6.5 -2.9/D SciAndTechA m ST 64.12 -4.5 +.9 +8.1/E SciAndTechC m ST 55.15 -4.6 +.7 +7.3/E SciAndTechY b ST 67.62 -4.5 +.9 +8.1/E SciandTechI ST 70.51 -4.5 +.9 +8.4/E SciandTechR b ST 62.50 -4.6 +.8 +7.8/E SmCpGrA m SG 18.45 -1.1 +3.5 +10.5/A SmCpGrC m SG 14.82 -1.1 +3.3 +9.7/B SmCpGrInstl SG 24.11 -1.1 +3.6 +10.8/A SmCpGrY b SG 22.77 -1.1 +3.5 +10.5/A SmCpValA m SB 18.11 -2.8 -4.6 +8.6/A TxMgdEqA m LG 25.39 -2.2 +2.8 +10.4/C ValA m LV 23.16 -2.0 -2.6 +5.5/EJPMorganCATaxFrBdA m MF 10.65 +.2 -.8 +1.2/D CATaxFrBdC m MF 10.56 +.2 -1.0 +.6/E CATaxFrBdI MF 10.42 +.2 -.8 +1.3/D CPBondA m CI 8.10 +.3 -1.6 +1.4/B CPBondC m CI 8.15 +.4 -1.7 +.8/D CPBondI CI 8.10 +.4 -1.4 +1.7/A CPBondR6 CI 8.10 +.4 -1.5 +1.8/A CoreBondA m CI 11.35 +.4 -1.5 +1.0/C CoreBondC m CI 11.43 +.4 -1.6 +.4/E CoreBondI CI 11.34 +.4 -1.4 +1.2/C CoreBondR5 CI 11.33 +.5 -1.3 +1.3/B CoreBondR6 CI 11.36 +.5 -1.3 +1.4/B DiversiedA m MA 17.33 -1.1 -1.7 +5.3/C DiversiedI MA 17.43 -1.1 -1.6 +5.6/B DiversiedL MA 17.40 -1.0 -1.6 +5.8/B DynamicSmCpGrA m SG 24.05 -1.5 +3.9 +13.8/A DynamicSmCpGrI SG 27.53 -1.5 +4.0 +14.1/A EmMktsDebtA m EB 8.14 +.4 -1.5 +4.3/D EmMktsDebtI EB 8.16 +.4 -1.5 +4.6/C EmMktsEqA m EM 29.09 -2.2 -.1 +9.0/B EmMktsEqC m EM 28.24 -2.2 -.2 +8.4/B EmMktsEqI EM 29.78 -2.2 ... +9.2/B EmMktsEqL EM 29.99 -2.2 ... +9.4/B EqIncA m LV 16.56 -1.8 -2.9 +8.4/B EqIncI LV 16.84 -1.7 -2.8 +8.7/A EquityIndexA m LB 40.05 -2.8 -1.8 +9.9/A EquityIndexC m LB 39.69 -2.8 -2.0 +9.2/B EquityIndexI LB 40.09 -2.7 -1.8 +10.2/A GovernmentBondA m GI 10.30 +.5 -1.3 +.3/C GovernmentBondI GI 10.30 +.6 -1.2 +.5/A GrowthAdvtgA m LG 20.14 -3.2 +2.4 +12.9/A GrowthAdvtgI LG 20.71 -3.2 +2.4 +13.2/A GrowthAndIncA m LV 48.96 -2.1 -2.3 +8.6/A HighYieldA m HY 7.19 -.4 -1.2 +3.5/D HighYieldC m HY 7.20 -.4 -1.5 +3.0/E HighYieldI HY 7.23 -.4 -1.1 +3.8/C HighYieldR5 HY 7.24 -.3 -1.1 +3.8/C HighYieldR6 HY 7.23 -.3 -1.1 +3.9/C IntermTxFrBdA m MI 10.81 +.3 -.9 +1.0/E IntermTxFrBdI MI 10.62 +.3 -.9 +1.2/D IntlEqA m FB 17.62 -.8 -2.3 +5.3/B IntlEqI FB 17.89 -.8 -2.3 +5.6/B IntlRsrchEnhEqA m FB 18.43 -.6 -1.7 +4.8/C IntlRsrchEnhEqI FB 18.64 -.6 -1.7 +5.1/C IntlValueA m FV 13.99 -1.3 -2.2 +3.6/C IntlValueI FV 14.33 -1.3 -2.1 +3.9/C IntlValueL FV 14.26 -1.3 -2.1 +4.0/C IntrepidAmrA m LB 39.74 -2.0 -.4 +9.1/B IntrepidAmrI LB 40.86 -2.0 -.4 +9.4/B IntrepidErpnA m ES 25.98 -.8 -2.3 +3.1/D IntrepidErpnI ES 26.48 -.7 -2.2 +3.5/D IntrepidErpnL ES 26.70 -.8 -2.2 +3.6/D IntrepidGrR5 LG 56.20 -3.2 +.5 +12.5/A IntrepidGrowthA m LG 56.04 -3.2 +.4 +12.0/B IntrepidGrowthI LG 56.91 -3.1 +.4 +12.3/B IntrepidIntlA m FB 21.78 -.2 -1.2 +4.7/C IntrepidIntlI FB 22.64 -.3 -1.2 +5.0/C IntrepidMidCapA m MB 22.17 -1.5 -1.7 +5.3/C IntrepidMidCapC m MB 18.74 -1.6 -1.8 +4.7/D IntrepidMidCapI MB 23.37 -1.5 -1.6 +5.6/C IntrepidValueA m LV 33.85 -1.4 -1.3 +6.5/D IntrepidValueI LV 34.02 -1.4 -1.3 +6.6/D IntrepidValueR5 LV 34.12 -1.4 -1.2 +6.8/C InvCnsrvGrA m CA 12.60 -.4 -1.0 +3.4/C InvCnsrvGrC m CA 12.54 -.5 -1.1 +2.9/D InvCnsrvGrI CA 12.67 -.4 -1.0 +3.7/C InvGrIncA m AL 17.19 -1.3 -1.1 +6.3/C InvGrIncC m AL 16.69 -1.4 -1.2 +5.7/D InvGrIncI AL 16.91 -1.3 -1.0 +6.6/B InvestorBalA m MA 15.18 -.9 -1.1 +5.0/C InvestorBalC m MA 14.95 -1.0 -1.2 +4.4/D InvestorBalI MA 15.21 -.9 -1.0 +5.3/C InvestorGrowthA m XM 20.43 -1.8 -1.2 +7.8/A InvestorGrowthC m XM 19.11 -1.8 -1.3 +7.2/B InvestorGrowthI XM 20.86 -1.8 -1.1 +8.1/A LCapGrA m LG 38.97 -3.6 +3.6 +13.0/A LCapGrI LG 39.33 -3.6 +3.7 +13.2/A LargeCapValueA m LV 15.03 -2.6 -4.5 +10.2/A LargeCapValueI LV 14.78 -2.5 -4.5 +10.4/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.1 +1.3/B MCapValA m MB 38.32 -.9 -2.8 +5.5/C MCapValC m MB 36.84 -.9 -2.9 +5.0/D MCapValI MB 38.75 -.8 -2.7 +5.8/C MCapValL MB 39.22 -.8 -2.6 +6.0/C MidCapEquityI MG 50.67 -1.2 -.3 +7.4/C MidCapGrowthA m MG 29.72 -1.6 +2.0 +8.4/C MidCapGrowthC m MG 23.52 -1.7 +1.9 +7.9/C MidCapGrowthI MG 34.13 -1.6 +2.1 +8.8/B MktExpnEnhIdxA m SB 11.14 -.5 -1.7 +8.6/A MktExpnEnhIdxI SB 11.29 -.5 -1.6 +8.9/A MortgBackedScA m CI 11.28 +.3 -.6 +1.5/B MortgBackedScI CI 11.00 +.4 -.6 +1.7/A MortgBackedScR6 CI 10.99 +.4 -.6 +1.9/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.45 +.1 -1.0 +1.5/C NYTxFrBdA m MN 6.70 +.2 -.9 +1.0/D NYTxFrBdC m MN 6.70 +.2 -1.0 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/C RealtyIncomeL SR 12.25 +4.8 -7.5 -.6/D RsrchMktNetrlL NE 15.15 +.5 +.3 +.3/D ScapEqA m SB 49.21 -1.0 -.9 +9.0/A ScapEqC m SB 36.76 -1.0 -1.0 +8.4/B ScapEqI SB 56.77 -1.0 -.8 +9.3/A ScapEqR5 SB 56.91 -.9 -.7 +9.5/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.69 ... -.4 +.4/D ShDurBdR6 CS 10.69 +.1 -.3 +.7/C SmallCapCoreR5 SB 53.03 -1.0 -.5 +7.8/B SmallCapGrowthA m SG 16.72 -1.4 +4.0 +13.8/A SmallCapGrowthI SG 18.43 -1.4 +4.1 +14.0/A SmallCapGrowthL SG 18.97 -1.4 +4.1 +14.2/A SmallCapValueA m SV 28.09 -1.0 -2.8 +5.1/D SmallCapValueI SV 29.77 -1.0 -2.7 +5.3/D SmallCapValueR5 SV 29.79 -.9 -2.7 +5.5/D SmallCapValueR6 SV 29.82 -1.0 -2.7 +5.6/D SmtRetr2020A m TE 19.38 -.6 -1.4 +4.4/C SmtRetr2020I TE 19.45 -.6 -1.4 +4.6/C SmtRetr2020R5 TE 19.47 -.5 -1.3 +4.7/C SmtRetr2030A m TH 20.99 -.9 -1.6 +5.6/C SmtRetr2030I TH 21.05 -.8 -1.5 +5.8/C SmtRetr2030R5 TH 21.10 -.8 -1.4 +5.9/C SmtRetr2040A m TJ 22.11 -1.3 -1.7 +6.5/C SmtRetr2040I TJ 22.17 -1.3 -1.7 +6.6/C SmtRetr2040R5 TJ 22.23 -1.2 -1.6 +6.7/C SmtRetrIncI RI 18.28 -.4 -1.4 +3.6/A SmtRetrIncR5 RI 18.32 -.4 -1.3 +3.7/A TaxAwareEqI LB 32.78 -3.1 -1.9 +10.1/A TaxAwrRlRetI MS 9.39 +.2 -.2 +1.7/A TaxFreeBondA m ML 11.82 +.3 -1.3 +1.9/D TaxFreeBondI ML 11.77 +.3 -1.2 +2.1/C USEquityA m LB 15.87 -3.0 -2.2 +9.0/C USEquityC m LB 15.41 -3.0 -2.3 +8.5/C USEquityI LB 15.91 -3.0 -2.1 +9.2/B USEquityL LB 15.93 -3.0 -2.1 +9.4/B USEquityR5 LB 15.93 -3.0 -2.1 +9.4/B USLCpCrPlsA m LB 28.75 -3.3 -2.9 +8.1/D USLCpCrPlsC m LB 27.40 -3.4 -3.0 +7.6/D USLCpCrPlsI LB 29.12 -3.3 -2.8 +8.4/C USLCpCrPlsR5 LB 29.25 -3.3 -2.8 +8.6/C USRsrchEnhEqI LB 27.53 -2.8 -2.5 +7.7/D USRsrchEnhEqL LB 27.49 -2.8 -2.5 +7.7/D USRsrchEnhEqR6 LB 27.50 -2.8 -2.5 +7.9/D USSmallCompI SB 18.42 -1.1 -1.5 +6.1/D USSmallCompL SB 18.40 -1.1 -1.5 +6.2/D ValueAdvtgA m LV 34.52 -2.2 -3.7 +6.2/D ValueAdvtgC m LV 34.39 -2.2 -3.8 +5.7/E ValueAdvtgI LV 34.72 -2.1 -3.6 +6.5/D ValueAdvtgL LV 34.72 -2.1 -3.6 +6.7/DJames AdvantageBalGldRnR b CA 23.29 -.8 -3.0 +1.3/EJanus HendersonBalancedC m MA 32.42 -1.1 -.3 +6.2/A BalancedS b MA 32.69 -1.0 -.2 +6.7/A BalancedT MA 32.74 -1.0 -.1 +7.0/A ContrarianT MB 19.31 -1.2 +2.2 +.3/E EnterpriseS b MG 118.28 -1.1 +3.2 +11.9/A EnterpriseT MG 120.84 -1.1 +3.3 +12.1/A EuropeanFocusA m ES 32.72 -1.6 -5.7 -1.1 EuropeanFocusC m ES 30.70 -1.7 -5.9 -1.9 FlexibleBondT CI 10.09 +.1 -1.8 +.7/D FortyA m LG 32.68 -2.3 +3.5 +12.3/B FortyS b LG 31.47 -2.3 +3.5 +12.2/B GlobalEqIncA m FV 7.61 -.3 -4.0 +4.4 GlobalEqIncC m FV 7.55 -.4 -4.1 +3.7 GlobalLifeSciT SH 55.71 -2.7 +2.0 +1.5/C GlobalResearchS b WS 80.16 -.3 +.3 +5.9/D GlobalResearchT WS 79.00 -.3 +.4 +6.2/C GlobalSelectT WS 17.01 +.2 +.9 +7.8/B GlobalTechT ST 32.46 -2.3 +5.8 +20.8/A GrowthAndIncT LB 53.55 -2.4 -2.4 +11.3/A High-YieldT HY 8.26 -.3 -1.0 +4.3/B MidCapValueS b MV 16.53 +.1 -3.0 +7.7/B MidCapValueT MV 16.41 +.1 -3.0 +8.0/B OverseasS b FB 32.95 +.5 +.9 +3.8/E OverseasT FB 32.97 +.5 +1.0 +4.1/D ResearchT LG 46.44 -2.4 ... +8.7/E Short-TermBondT CS 2.98 -.1 -.5 +.6/D SmallCapValueL SV 22.82 -.5 -3.4 +9.2/A SmallCapValueT SV 22.15 -.5 -3.5 +9.0/A VITBalInstl MA 35.25 -.9 -.1 +7.2/A VITEntrprsInstl MG 73.11 -1.0 +3.5 +12.9/A VITFlexBdInstl CI 11.48 +.2 -1.8 +.8/D VITFortyInstl LG 41.21 -2.4 +3.6 +12.8/A VITGlRsrchInstl WS 51.39 -.3 +.4 +6.3/C VITOvrsInstl FB 32.31 +.6 +1.0 +4.1/D VITRsrchInstl LG 36.54 -2.4 +.1 +8.5/E VentureT SG 77.64 -1.5 +1.6 +8.6/CJensenQualGrI LG 46.25 -2.1 -.6 +11.5/B QualGrJ b LG 46.25 -2.1 -.7 +11.2/BJohn HancockAbsRetCcyI CR 9.36 -.6 -2.4 +3.3/A AbsRetCcyR6 CR 9.45 -.6 -2.4 +3.4/A BalA m MA 19.88 -1.8 -2.5 +5.1/C BalC m MA 19.86 -1.9 -2.6 +4.4/D BalI MA 19.86 -1.8 -2.4 +5.5/B BdA m CI 15.51 +.3 -1.6 +1.8/A BdC m CI 15.51 +.2 -1.8 +1.1/C BdI CI 15.51 +.3 -1.6 +2.1/A BdR6 CI 15.54 +.3 -1.5 +2.2/A CATxFrIncA m MC 10.69 +.2 -1.3 +2.3/C ClassicValA m LV 32.90 -2.7 -2.5 +9.4/A ClassicValC m LV 32.38 -2.8 -2.7 +8.6/B ClassicValI LV 32.96 -2.7 -2.5 +9.7/A CorBd1 b CI 12.68 +.4 -1.7 +.8/D CptlAprc1 b LG 16.42 -4.0 +2.8 +13.5/A CptlAprcNAV LG 16.46 -4.0 +2.7 +13.5/A DiscpValA m LV 21.98 -2.5 -2.4 +7.9/B DiscpValC m LV 20.70 -2.6 -2.6 +7.1/C DiscpValI LV 21.33 -2.5 -2.3 +8.2/B DiscpValI2 LV 21.33 -2.5 -2.3 +8.2/B DiscpValMCA m MB 22.13 -1.1 -1.4 +8.4/A DiscpValMCC m MB 22.20 -1.1 -1.6 +7.6/B DiscpValMCI MB 22.99 -1.0 -1.4 +8.6/A DiscpValMCR2 b MB 22.91 -1.1 -1.5 +8.2/A DiscpValMCR6 MB 22.98 -1.0 -1.3 +8.7/A DiscpValR4 b LV 21.33 -2.5 -2.4 +8.0/B DiscpValR5 LV 21.36 -2.5 -2.3 +8.2/B DiscpValR6 LV 21.36 -2.5 -2.3 +8.3/B EmMktsA m EM 12.31 -.3 +1.7 +7.5/C EmMktsI EM 12.29 -.3 +1.8 +7.8/C EmMktsNAV EM 12.29 -.3 +1.8 +7.9/C EqInc1 b LV 19.76 -2.3 -3.0 +8.0/B FdmtlLgCpCorA m LB 47.36 -3.1 -3.0 +10.2/A FdmtlLgCpCorC m LB 42.22 -3.1 -3.2 +9.4/B FdmtlLgCpCorI LB 49.45 -3.1 -2.9 +10.5/A FinclIndsA m SF 19.73 -2.9 -1.2 +9.2/C FltngRtIncA m BL 8.45 +.3 +.8 +2.6/E FltngRtIncC m BL 8.49 +.3 +.7 +1.9/E FltngRtIncI BL 8.45 +.4 +.9 +2.9/D GlbAbsRetStrA m AM 10.23 -1.6 -2.7 -1.4 GlbAbsRetStrC m AM 10.08 -1.6 -2.9 -2.1 GlbAbsRetStrI AM 10.32 -1.5 -2.7 -1.1 GlbAbsRetStrR6 AM 10.34 -1.5 -2.7 -1.0 GlbBd1 b IB 13.04 +.4 +1.6 +3.5/B GlbholderYldA m WS 11.08 -1.0 -5.3 +3.5/E GlbholderYldC m WS 11.10 -1.1 -5.4 +2.7/E GlbholderYldI WS 11.12 -1.1 -5.2 +3.8/E GovtIncA m GI 9.11 +.6 -1.5 -.1/D HY1 b HY 8.01 -.5 -1.2 +3.9/C HYA m HY 3.43 -.1 -.9 +4.3/B HYC m HY 3.43 -.2 -.8 +3.5/D HYI HY 3.42 -.1 -.9 +4.6/B HYMuniBdA m HM 7.92 +.4 -.6 +3.0/D IncA m MU 6.36 -.1 -.6 +1.7/E IncC m MU 6.36 -.1 -.8 +1.0/E IncI MU 6.35 ... -.6 +2.0/D IntlGrA m FG 28.25 +.5 +2.2 +9.5/A IntlGrI FG 28.31 +.5 +2.2 +9.8/A IntlSmCp1 b FA 22.94 +.1 +.7 +7.2 IntlVal1 b FV 16.62 -.7 -3.3 +3.4/D IntlValNAV FV 16.58 -.7 -3.3 +3.5/D InvestQlBd1 b CI 11.88 +.4 -1.7 +1.7/A InvmGradeBdA m CI 10.22 +.4 -1.5 +1.1/C MidCpStk1 b MG 22.00 -1.8 +2.9 +9.3/B MlMg2010Lftm1 b TA 9.08 -.3 -1.0 +4.5/A MlMg2015Lftm1 b TD 9.52 -.4 -1.0 +4.9/B MlMg2015LftmA m TD 9.53 -.5 -1.0 +4.5/C MlMg2020Lftm1 b TE 10.35 -.6 -.9 +5.6/A MlMg2020LftmA m TE 10.36 -.7 -1.1 +5.2/A MlMg2025Lftm1 b TG 11.04 -.7 -.8 +6.3/A MlMg2025LftmA m TG 11.08 -.8 -1.0 +5.9/B MlMg2030Lftm1 b TH 11.38 -1.0 -.9 +6.9/A MlMg2030LftmA m TH 11.41 -1.0 -1.0 +6.5/B MlMg2035Lftm1 b TI 11.91 -1.1 -.8 +7.4/A MlMg2035LftmA m TI 11.84 -1.2 -.9 +7.0/B MlMg2040Lftm1 b TJ 12.03 -1.2 -.8 +7.8/A MlMg2040LftmA m TJ 11.98 -1.2 -.9 +7.5/B MlMg2045Lftm1 b TK 11.88 -1.2 -.8 +7.9/A MlMg2045LftmA m TK 11.81 -1.3 -.9 +7.5/B MlMg2050Lftm1 b TN 12.67 -1.2 -.9 +7.9/B MltIdx2020Prs1 b TE 11.49 ... -1.5 +2.5/E MltIdx2025Prs1 b TG 12.81 -.4 -1.4 +4.0/E MltIdx2030Prs1 b TH 13.75 -.7 -1.3 +5.5/D MltIdx2035Prs1 b TI 14.29 -1.0 -1.3 +6.3/D MltIdx2040Prs1 b TJ 14.62 -1.1 -1.3 +6.9/C MltIdx2045Prs1 b TK 14.77 -1.1 -1.3 +7.1/C MltIdx2050Prs1 b TN 13.13 -1.1 -1.3 +7.1/C MltIdxIncPrs1 b RI 10.94 +.1 -1.1 +1.7/E MltMgLsAgr1 b XM 16.34 -1.4 -.7 +7.8/A MltMgLsAgrA m XM 16.40 -1.5 -.7 +7.4/B MltMgLsAgrC m XM 16.42 -1.6 -.9 +6.6/C MltMgLsBl1 m MA 15.12 -.8 -1.0 +5.2/C MltMgLsBl5 MA 15.03 -.8 -.9 +5.6/B MltMgLsBlA b MA 15.02 -.8 -.9 +5.5/B MltMgLsBlC m MA 15.12 -.9 -1.2 +4.4/D MltMgLsBlR6 MA 15.03 -.8 -.9 +5.6/B MltMgLsCns1 b XY 12.84 ... -1.1 +2.9/B MltMgLsCnsA m XY 12.87 ... -1.2 +2.6/C MltMgLsCnsC m XY 12.87 ... -1.3 +1.8/D MltmgLsMd1 b CA 13.59 -.4 -1.1 +4.2/B MltmgLsMd5 CA 13.58 -.4 -1.0 +4.3/B MltmgLsMdA m CA 13.64 -.4 -1.1 +3.9/B MltmgLsMdC m CA 13.64 -.4 -1.3 +3.2/D MltmgrLsGr1 b AL 15.96 -1.2 -.7 +6.7/B MltmgrLsGr5 AL 15.94 -1.1 -.7 +6.7/B MltmgrLsGrA m AL 16.02 -1.2 -.9 +6.3/C MltmgrLsGrC m AL 16.01 -1.3 -1.1 +5.5/D NatrlRes1 b SN 12.07 -.4 -5.5 -1.6/C NewOpps1 b SB 28.12 -2.0 -2.0 +6.9/C RegionalBankA m SF 28.11 -2.8 +1.9 +18.3/A RegionalBankC m SF 26.70 -2.9 +1.7 +17.5/A RlEsttSec1 b SR 11.56 +3.5 -6.7 +1.3/B RlRetBd1 b IP 11.10 +.7 -1.1 +.7/C SmCoVal1 b SB 27.44 -.5 -3.6 +9.9/A StratIncOppsA m MU 10.71 -.1 -.5 +2.4/D StratIncOppsC m MU 10.71 -.2 -.7 +1.7/E StratIncOppsI MU 10.71 -.1 -.4 +2.7/C TtlRetNAV CI 13.27 +.2 -1.6 +1.3/B TxFrBdA m ML 9.64 +.2 -1.0 +1.8/D USGlbLdrsGrA m LG 45.44 -1.0 ... +9.8/D USGlbLdrsGrC m LG 38.53 -1.1 -.2 +9.0/D USGlbLdrsGrI LG 48.70 -1.0 +.1 +10.1/C USGrA m LG 10.51 -2.8 +3.6 +11.7/B USHYBd1 b HY 11.08 -.3 -.8 +4.7/B sBlueChipGr1 b LG 37.74 -3.6 +4.2 +14.7/AKLAllcInstl IH 14.92 -.6 -1.7 +5.3/AKeeleySmCpDivValI SV 18.01 -1.1 -3.0 +6.8/C SmCpValA m SB 30.76 -.9 -2.7 +1.5/E SmCpValI SB 31.18 -.9 -2.6 +1.7/EKellnerSmMidCpValI SB 14.19 +.3 -1.7 +6.0/DKempnerMlCpDepValIns LV 10.46 -.3 ... +5.6/EKineticsInternetNoLoad d LG 44.87 -10.6 -14.0 +8.8 ParadigmInstl d MG 48.66 -2.7 +.1 +10.3 ParadigmNoLoad d MG 48.34 -2.7 ... +10.1 SmCptlOppsNLd d SB 54.40 +.6 +6.1 +11.4/AKirr MarbachPtnrsVal m MG 24.30 -2.3 -2.6 +4.9/ELKCMAqnsCthlcEq m LB 17.06 -2.5 -.8 +7.8/D EqInstl d LG 25.98 -1.9 -.2 +9.3/D FI d TW 10.51 -.1 -1.1 +1.0/E SmCptlEqIns d SG 18.44 -2.8 ... +5.0/ELSVValEq LV 28.00 -2.8 -3.3 +9.2/ALaudusIntlMktMtrsInv FG 26.46 -.1 -.2 +8.0/B IntlMktMtrsSel FG 26.42 -.1 -.2 +8.1/B MndrnEmergMkts EM 8.60 ... +.6 +3.5/E MndrnIntlGvIIns IB 10.42 +.8 +4.2 +4.1/A SCMktMtrsInv SB 17.84 -2.0 -3.1 +4.7/D USLgCpGr LG 20.23 -2.8 +4.5 +13.2/ALazardCptAltrOpStrIns TV 10.30 -1.4 -2.8 +4.6/B DevMEqIns EM 14.57 -1.1 +.6 +12.7/A EMDbtInstl EB 8.50 +.9 +2.3 +4.6/C EMEqBlndInstl EM 12.89 -1.8 -.3 +9.9/A EMEqInstl EM 20.38 -1.5 +1.8 +7.8/C EMEqOpen b EM 20.95 -1.5 +1.7 +7.5/C EMMltAsstInstl EM 9.70 -1.4 -.2 +5.3/E GlbLtdInfrsIns XO 14.97 +1.7 -6.2 +7.5/A GlbLtdInfrsOpn b XO 14.98 +1.6 -6.3 +7.2/A IntlEqInstl FB 19.39 +.2 -1.1 +3.4/E IntlEqOpen b FB 19.59 +.2 -1.2 +3.1/E IntlStratEqIns FG 15.89 +.2 +1.2 +4.3/E IntlStratEqOpen b FG 16.01 +.1 +1.1 +4.1/E USCorpIncInstl HY 4.75 -.1 -1.7 +3.2/D USEqConcntrIns LB 15.11 -3.6 -1.3 +8.4/C USSmMidCpEqIns SG 14.39 -.1 -1.8 +6.4/D USStratEqInstl LB 12.34 -2.4 -.7 +7.2/DLee Financial GroupHawaiiMuniInv b SL 10.93 +.2 -1.1 +1.4/CLeutholdCorInvmInstl d TV 20.67 -1.0 +.7 +5.9/A CorInvmRetail d TV 20.65 -1.0 +.7 +5.8/A GlbInstl d IH 9.57 -1.1 -.8 +4.5/B GrizzlyShrt BM 5.04 +.2 -.2 -9.6/ALitman GregoryMtrsEqInstl LG 19.10 -2.4 ... +9.6/D MtrsIntlInstl FB 17.43 -1.1 -1.7 +.9/ELongleaf PartnersIntl FB 16.53 +1.3 -.6 +8.2/A LnglfPtnrs LB 25.96 -3.3 -3.3 +3.0/E SmCap MB 27.13 -1.9 -1.7 +4.3/DLoomis SaylesBdInstl MU 13.67 +.4 +.1 +3.1/B BdRetail b MU 13.60 +.4 +.1 +2.9/C CorPlusBdA m CI 12.72 +.4 -.9 +1.9/A FI MU 13.23 -.1 -.7 +3.8/B GlbBdInstl IB 16.84 +.2 +1.3 +3.2/B GlbBdRetail b IB 16.55 +.2 +1.3 +2.9/B GrY LG 15.36 -3.4 -1.1 +14.1/A InstlHiInc HY 6.62 -.3 -1.3 +4.2/B InvmGradeBdA m CI 11.01 +.4 -.1 +2.3/A InvmGradeBdC m CI 10.90 +.3 -.3 +1.6/B InvmGradeBdY CI 11.02 +.4 +.1 +2.6/A InvmGradeFI CI 12.08 +.1 -1.1 +3.1/A LtdTrmGvtAgcA m GS 11.17 +.2 -.4 +.2/C SmCpGrInstl SG 26.17 -1.6 +3.0 +9.6/B SmCptlValInstl SB 33.13 -1.4 -3.2 +7.4/C SmCptlValRetail b SB 32.60 -1.4 -3.3 +7.1/C StratIncA m MU 14.48 -.1 +.4 +2.6/C StratIncC m MU 14.60 -.2 +.2 +1.9/E ValY LV 20.68 -2.5 -2.9 +6.1/DLord AbbettAffiliatedA m LV 15.17 -2.4 -3.5 +7.9/B AffiliatedC m LV 15.18 -2.4 -3.7 +7.1/C AffiliatedF b LV 15.17 -2.3 -3.5 +8.1/B AffiliatedI LV 15.24 -2.3 -3.4 +8.2/B AlphaStratA m SG 26.52 -1.5 -.3 +7.1/D AlphaStratC m SG 22.45 -1.5 -.5 +6.3/D AlphaStratF b SG 26.68 -1.5 -.3 +7.3/D BdDebA m MU 8.05 -.6 -1.4 +4.7/A BdDebC m MU 8.07 -.8 -1.5 +4.1/A BdDebF b MU 8.04 -.6 -1.3 +4.8/A BdDebI MU 8.01 -.6 -1.3 +5.0/A BdDebR3 b MU 8.04 -.7 -1.4 +4.4/A CATxFrIncA m MC 10.82 +.4 -1.0 +2.7/B CalibRtdDivGrA m LB 14.78 -1.7 -3.6 +8.9/C CalibRtdDivGrC m LB 14.59 -1.8 -3.8 +8.1/D CnvrtA m CV 13.12 -.8 +.2 +5.6/B CnvrtI CV 13.19 -.7 +.2 +5.8/B CorFIA m CI 10.65 +.4 -1.6 +.7/D CorFIC m CI 10.60 +.4 -1.7 +.1/E CorFIF b CI 10.65 +.4 -1.5 +.8/D DevelopingGrA m SG 24.46 -1.6 +4.9 +4.4/E DevelopingGrF b SG 25.34 -1.6 +4.9 +4.5/E DevelopingGrI SG 28.00 -1.6 +4.9 +4.6/E DevelopingGrR3 b SG 23.79 -1.7 +4.8 +4.1/E EmMktsCcyI CR 5.47 +.6 +2.5 +3.8/A FdmtlEqA m LV 12.50 -2.1 -3.5 +7.0/C FdmtlEqC m LV 11.15 -2.1 -3.5 +6.3/D FdmtlEqF b LV 12.37 -2.1 -3.4 +7.2/C FdmtlEqI LV 12.58 -2.0 -3.3 +7.3/C FdmtlEqR3 b LV 12.29 -2.1 -3.5 +6.8/C FltngRtA m BL 9.18 +.2 +1.2 +4.3/A FltngRtC m BL 9.18 +.1 +1.0 +3.6/C FltngRtF b BL 9.17 +.2 +1.2 +4.4/A FltngRtI BL 9.18 +.2 +1.2 +4.5/A GrOppsA m MG 20.40 -1.5 +.1 +6.0/E GrOppsI MG 23.17 -1.5 +.2 +6.3/D HYA m HY 7.50 -.3 -1.2 +5.5/A HYC m HY 7.46 -.4 -1.3 +4.9/A HYF b HY 7.49 -.3 -1.1 +5.6/A HYI HY 7.53 -.5 -1.2 +5.8/A HYMuniBdA m HM 11.75 +.7 +.7 +4.2/B HYMuniBdC m HM 11.76 +.8 +.6 +3.6/C HYMuniBdF b HM 11.76 +.8 +.7 +4.3/B IncA m TW 2.80 +.3 -1.5 +2.8/B IncC m TW 2.81 +.3 -1.6 +2.2/C IncF b TW 2.80 +.3 -1.4 +2.9/A IntermTxFrA m MI 10.62 ... -1.1 +1.6/C IntermTxFrC m MI 10.61 ... -1.3 +1.0/E IntermTxFrF b MI 10.62 +.1 -1.1 +1.7/B IntlDivIncA m FV 7.71 -.8 -1.5 +2.1/E IntlDivIncI FV 7.75 -.7 -1.6 +2.4/E IntlEqA m FB 14.06 -.1 -1.5 +3.8/D IntlEqF b FB 13.98 -.1 -1.4 +4.1/D IntlEqI FB 14.18 -.1 -1.4 +4.2/D IntlOppsA m FQ 20.33 ... -1.7 +9.9/C IntlOppsC m FQ 18.92 -.1 -1.9 +9.1/D IntlOppsI FQ 20.88 ... -1.6 +10.2/C MicroCpGrI SG 18.40 -3.7 +3.3 +8.7/C MicroCpValI SG 30.87 -2.0 -.3 +11.1/A MidCpStkA m MV 29.07 -.9 -2.8 +4.1/E MidCpStkC m MV 26.98 -1.0 -2.9 +3.3/E MidCpStkF b MV 28.83 -.9 -2.8 +4.3/E MidCpStkI MV 28.86 -.9 -2.7 +4.4/E MidCpStkP b MV 28.17 -.9 -2.8 +3.9/E MltAsstBalOppA m MA 11.56 -1.2 -1.7 +3.9/E MltAsstBalOppC m MA 11.49 -1.3 -1.9 +3.1/E MltAsstGlbOppA m IH 11.38 -1.0 -1.9 +2.9/D MltAsstGrA m AL 17.04 -1.3 -2.2 +4.3/D MltAsstGrC m AL 16.87 -1.4 -2.5 +3.5/E MltAsstIncA m CA 14.74 -.8 -.8 +3.7/C MltAsstIncC m CA 14.95 -.9 -1.0 +3.0/D MltAstFocsdGrA m XM 16.96 -1.7 -1.5 +5.6/D NYTxFrA m MY 11.11 +.4 -1.0 +2.0/C NewJerseyTxFrA m MJ 4.90 +.6 -.9 +2.5/B NtnlTxFrIncA m ML 11.18 +.3 -1.2 +2.7/B NtnlTxFrIncC m ML 11.19 +.2 -1.3 +2.0/D NtnlTxFrIncF b ML 11.17 +.3 -1.2 +2.7/A ShrtDurIncA m CS 4.20 +.1 -.2 +1.8/A ShrtDurIncC m CS 4.23 ... -.4 +1.2/B ShrtDurIncF b CS 4.20 +.1 -.2 +1.9/A ShrtDurIncI CS 4.20 +.1 -.2 +2.0/A ShrtDurTxFrA m MS 15.45 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.45 -.1 -.3 -.2/E ShrtDurTxFrF b MS 15.45 -.1 -.2 +.5/D SmCpValA m SB 20.00 -1.4 -2.1 +5.8/D SmCpValI SB 23.69 -1.4 -2.0 +6.1/D TtlRetA m CI 10.14 +.3 -1.6 +1.3/B TtlRetC m CI 10.13 +.3 -1.7 +.6/D TtlRetF b CI 10.14 +.4 -1.6 +1.4/B TtlRetI CI 10.16 +.4 -1.4 +1.5/B ValOppsA m MB 19.31 -1.5 -3.9 +4.7/D ValOppsC m MB 17.23 -1.5 -4.1 +4.0/D ValOppsF b MB 19.70 -1.5 -3.8 +4.9/D ValOppsI MB 20.07 -1.4 -3.8 +5.0/DLyricalUSValEqInstl LV 17.85 -2.3 -4.1 +7.0/CM.D. SassEqIncPlusInstl XR 10.56 -1.7 -4.9 +.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 62

MFSAgrsGrAllcA m XM 22.96 -.8 -.6 +8.0/A AgrsGrAllcB m XM 22.62 -.9 -.8 +7.2/B AgrsGrAllcC m XM 22.39 -.9 -.8 +7.2/B ArkansasMuniBdA m SL 9.64 +.3 -.8 +1.7/B BlnRsrCorEqA m LB 26.66 -3.1 -2.9 +7.8/D BlnRsrCorEqI LB 27.02 -3.1 -2.8 +8.0/D CAMuniBdA m MC 5.93 +.3 -1.1 +2.9/B CnsrvAllcA m CA 15.35 -.3 -.7 +4.0/B CnsrvAllcB m CA 15.27 -.4 -.9 +3.3/D CnsrvAllcC m CA 15.13 -.4 -.9 +3.3/D CnsrvAllcI CA 15.49 -.3 -.6 +4.3/B CorEqA m LB 30.68 -2.0 -.9 +9.9/B CorEqC m LB 26.87 -2.1 -1.1 +9.1/C CorpBdA m TW 13.65 +.2 -2.7 +1.9/C CorpBdC m TW 13.61 +.1 -2.9 +1.2/E CorpBdI TW 13.64 +.2 -2.7 +2.2/C EMEqA m EM 35.91 -.5 +2.3 +9.2/B GeorgiaMuniBdA m SL 10.58 +.3 -.9 +1.7/B GlbEqA m WS 42.27 -1.9 -3.0 +6.8/C GlbEqC m WS 37.33 -2.0 -3.2 +6.0/D GlbGrA m WS 40.85 -.7 +.3 +9.7/A GlbHYA m HY 6.10 -.3 -1.3 +3.8/C GlbHYC m HY 6.09 -.4 -1.7 +3.0/E GlbTtlRetA m IH 17.93 -.4 -1.1 +5.2/B GlbTtlRetC m IH 18.02 -.5 -1.3 +4.4/B GovtSecA m GI 9.58 +.4 -1.4 .../D GrA m LG 93.23 -2.7 +3.6 +12.8/A GrAllcA m AL 20.43 -.7 -.5 +6.9/B GrAllcB m AL 20.24 -.8 -.7 +6.1/C GrAllcC m AL 20.02 -.8 -.7 +6.1/C GrAllcI AL 20.61 -.7 -.5 +7.2/A GrB m LG 75.71 -2.7 +3.5 +12.0/B GrC m LG 75.13 -2.7 +3.5 +11.9/B GrI LG 98.94 -2.7 +3.7 +13.1/A HiIncA m HY 3.35 -.2 -1.4 +3.5/D HiIncC m HY 3.35 -.6 -1.9 +2.6/E HiIncI HY 3.34 -.2 -1.4 +3.8/C InstlIntlEq FG 24.94 -.2 -2.0 +5.4/D IntlDvrsfctnA m FB 19.51 +.3 -.9 +7.3/A IntlGrA m FG 33.13 -.1 -1.9 +7.7/B IntlNwDscA m FR 35.28 +1.3 +1.6 +9.7/C IntlNwDscC m FR 33.63 +1.2 +1.4 +8.9/D IntlNwDscI FR 36.30 +1.3 +1.6 +9.9/C IntlValA m FB 42.53 +1.1 -1.5 +8.7/A LtdMatA m CS 5.90 ... -.3 +.7/C LtdMatC m CS 5.90 -.1 -.5 -.2/E MAInvsGrStkA m LG 28.11 -1.4 +1.1 +10.8/C MAInvsGrStkB m LG 24.43 -1.5 +.9 +9.9/D MAInvsGrStkC m LG 24.22 -1.5 +.9 +9.9/D MAInvsGrStkI LG 28.88 -1.4 +1.1 +11.0/C MAInvsTrustA m LB 31.75 -2.0 -1.2 +9.5/B MAInvsTrustB m LB 30.79 -2.1 -1.4 +8.6/C MAInvsTrustC m LB 30.21 -2.0 -1.4 +8.6/C MAInvsTrustI LB 30.89 -2.0 -1.2 +9.7/B MAMuniBdA m MT 10.89 +.4 -1.0 +2.1/A MISMuniBdA m SL 9.52 +.2 -.9 +1.7/B MidCpGrA m MG 16.58 -.3 +3.7 +10.3/A MidCpGrC m MG 13.39 -.4 +3.6 +9.5/B MidCpGrI MG 17.53 -.3 +3.8 +10.6/A MidCpValA m MV 22.57 -.8 -2.9 +6.1/C MidCpValC m MV 21.22 -.9 -3.1 +5.3/D MidCpValI MV 23.12 -.8 -2.9 +6.3/C ModAllcA m MA 17.61 -.5 -.6 +5.4/B ModAllcB m MA 17.41 -.6 -.8 +4.6/D ModAllcC m MA 17.29 -.6 -.8 +4.6/D ModAllcI MA 17.84 -.5 -.6 +5.7/B MrylndMuniBdA m SL 10.64 +.3 -.7 +1.9/A MuniHiIncA f HM 8.14 +.6 -.2 +4.1/B MuniHiIncC m HM 8.15 +.6 -.4 +3.1/D MuniIncA m ML 8.63 +.4 -1.0 +2.7/A MuniIncC m ML 8.66 +.3 -1.2 +1.9/D MuniLtdMatA m MS 8.02 ... -.6 +1.3/A MuniLtdMatC m MS 8.02 -.1 -.8 +.4/D NAMuniBdA m SL 11.47 +.2 -.9 +1.8/B NAMuniBdC m SL 11.46 +.1 -1.1 +1.1/D NYMuniBdA m MY 10.86 +.4 -1.1 +2.3/B NewDiscvA m SG 27.93 -.9 +2.5 +9.2/B NewDiscvC m SG 22.65 -1.0 +2.3 +8.4/C NewDiscvI SG 30.86 -.9 +2.6 +9.5/B PEMuniBdA m MP 10.14 +.4 -.6 +2.6/A RsrchA m LB 41.87 -2.2 -.5 +9.7/B RsrchC m LB 37.82 -2.3 -.7 +8.9/C RsrchI LB 42.98 -2.2 -.5 +10.0/A RsrchIntlA m FB 19.02 -.1 -1.5 +4.5/D RsrchIntlI FB 19.67 -.1 -1.5 +4.8/C SCMuniBdA m SL 11.82 +.3 -.8 +1.7/B StratIncA m MU 6.46 +.2 -1.9 +2.5/D TENMuniBdA m SL 10.23 +.4 -.8 +1.7/B TechA m ST 38.81 -3.2 +5.7 +20.0/B TechC m ST 33.66 -3.2 +5.6 +19.1/C TtlRetA m MA 18.52 -1.2 -2.7 +5.3/C TtlRetB m MA 18.55 -1.3 -2.8 +4.5/D TtlRetBdA m CI 10.47 +.2 -1.8 +1.1/C TtlRetBdC m CI 10.48 +.1 -2.0 +.2/E TtlRetBdI CI 10.47 +.2 -1.8 +1.2/C TtlRetC m MA 18.64 -1.3 -2.8 +4.5/D TtlRetI MA 18.52 -1.2 -2.6 +5.6/B UtlsA m SU 19.50 +2.1 -2.8 +1.4/E UtlsB m SU 19.41 +2.1 -3.0 +.6/E UtlsC m SU 19.40 +2.1 -3.0 +.6/E ValA m LV 38.94 -2.5 -3.7 +8.2/B ValB m LV 38.75 -2.6 -3.9 +7.4/C ValC m LV 38.49 -2.6 -3.9 +7.4/C ValI LV 39.14 -2.5 -3.7 +8.4/B VirginiaMuniBdA m SL 10.98 +.3 -.6 +1.9/A WestVRMuniBdA m SL 10.88 +.3 -.6 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.04 +.4 -1.1 +1.5/B PldEmergingMkts d EM 8.86 +.1 +.8 +4.6/E PldLbrSelIntlEq FV 14.67 -.2 -2.0 +3.6/CMadisonDivIncY LV 25.64 -2.2 -3.5 +9.6/A DiversIncA m MA 15.58 -1.3 -3.0 +5.8/B InvsY LG 22.30 -1.9 -2.4 +10.1/C LgCpValA m LV 14.36 -1.4 -2.0 +7.3/C MidCpA m MG 9.31 -.5 -1.6 +7.0/DMainStayBalA m MA 31.44 -.9 -3.3 +3.7/E BalI MA 31.51 -.8 -3.2 +4.0/E EpchGlbEqYldI WS 18.79 -1.1 -5.4 +3.9/E EpchUSAllCpI LB 27.60 -3.6 -3.0 +7.7/D EpchUSSmCpI SB 30.45 -2.5 -4.6 +5.9/D EpochIntlChoI FB 34.82 -1.4 -3.4 +2.0/E FltngRtA m BL 9.33 +.2 +1.0 +3.5/C FltngRtC m BL 9.34 +.2 +.9 +2.7/E IdxdBdI CI 10.37 +.5 -1.7 +.7/D IncBldrA m IH 18.70 -.7 -4.3 +3.4/D LgCpGrA m LG 9.48 -2.5 +4.8 +11.6/B MAPA m LB 39.93 -3.2 -2.3 +7.2/D MAPC m LB 35.59 -3.3 -2.5 +6.2/E MAPI LB 41.13 -3.2 -2.2 +7.5/D MKCnvrtA m CV 17.06 -.4 +1.8 +6.4/A MKCommonStkA m LB 25.11 -2.7 -1.8 +9.1/C MKEMDbtA m EB 10.54 +.2 -1.8 +7.0/A MKGovtA m GI 8.13 +.3 -1.5 +.1/C MKIntlEqA m FG 16.66 +.1 -1.8 +7.1/B MKSP500IdxA m LB 47.14 -2.8 -1.9 +9.8/B MKSP500IdxI LB 47.74 -2.7 -1.8 +10.1/A MKTtlRetBdI CI 10.36 +.3 -1.9 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.90 +.4 -.8 +2.6/B MKUnconsBdA m NT 8.78 -.1 -.6 +2.2/C MacKHYCorpBdA m HY 5.64 -.1 -.5 +5.5/A MacKHYCorpBdB m HY 5.61 -.1 -.8 +4.6/B MacKHYCorpBdC m HY 5.61 -.1 -.8 +4.6/BMairs & PowerBalInv MA 89.68 -1.1 -4.1 +5.0/C GrInv LB 115.27 -1.6 -4.8 +7.3/D SmCp d SB 24.23 ... -4.3 +6.7/CManaged Account SeriAdvtgGlobalSmCp SW 13.42 +.5 +.4 +7.3/D MidCapDiv MV 11.98 -1.0 -1.3 +7.1/BManning & NapierCorBdS CI 10.42 +.4 -1.6 +.8/D DiversTxEx MS 10.86 ... -.8 +.6/C IntlSs FB 9.43 +.2 +.4 +6.7/A NYTxEx SS 10.30 ... -1.0 +.6/B PrBlndCnsrvTrmS CA 13.45 -.5 -1.6 +2.3/E PrBlndExtndTrmS MA 17.10 -1.1 -1.2 +3.5/E PrBlndMaxTrmS XM 20.74 -1.4 -.3 +6.7/C PrBlndModTrmS CA 13.32 -.8 -1.3 +2.5/E UnconsBdS NT 10.32 ... -.6 +1.4/E WldOppsS FB 8.24 -.5 -1.0 +4.5/DMarathon FundsVal LB 26.80 -1.5 -1.6 +8.3/CMarketeldA m LO 17.30 -.9 +.4 +2.3/D I LO 17.52 -.9 +.5 +2.5/DMarsico21stCentury b MG 28.71 -1.7 +4.1 +8.7/B FlexCptl b XM 13.88 -3.5 -3.4 +3.6/E Foc b LG 17.94 -3.7 +5.1 +9.2/D Gr b LG 18.48 -2.9 +4.9 +9.2/D IntlOpps b FG 20.71 +.5 +2.4 +8.8/AMassMutualPrmCorBdA m CI 10.43 +.6 -1.3 +.6 PrmCorBdAdmin CI 10.52 +.6 -1.3 +.9 PrmCorBdI CI 10.62 +.6 -1.2 +1.1 PrmCorBdR5 CI 10.65 +.7 -1.2 +1.1 PrmCorBdSvc CI 10.59 +.6 -1.3 +1.0 PrmDiscpGrR5 LG 12.52 -3.5 +.1 +11.4/B PrmDiscpGrSvc LG 12.55 -3.6 ... +11.2/B PrmDiscpValR5 LV 15.99 -2.0 -3.0 +7.7/B PrmDiversBdR5 CI 9.74 +.5 -1.3 +1.4 PrmGlbAdmin WS 15.42 -2.8 -1.3 +8.7/B PrmGlbR5 WS 15.43 -2.8 -1.3 +8.9/B PrmHYI HY 8.96 ... -.8 +5.8/A PrmHYR5 HY 9.00 -.1 -.9 +5.6/A PrmInfPrtIncI IP 10.22 +.8 -.8 +1.5/A PrmInfPrtIncR5 IP 10.23 +.8 -.8 +1.3/A PrmIntlEqR5 FG 13.64 -.4 -.9 +6.2/C PrmMainStrtR5 LB 10.82 -2.8 -3.9 +8.1/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1/B PrmShrtDurBdI CS 10.15 ... ... +1.7/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6/A PrmShrtDurBdSvc CS 10.11 ... -.1 +1.5/A PrmSmCpOppsA m SB 14.05 +.4 -1.7 +6.3/D PrmSmCpOppsR5 SB 14.48 +.5 -1.6 +6.8/C PrmStrEMkI EM 13.80 +.5 +3.4 +8.1/C Rsl2000SCIdxI SB 13.04 -1.3 -1.3 +7.9/B RtrSmt2020A m TE 12.81 -1.2 -1.5 +4.0 RtrSmt2020Admin TE 12.87 -1.2 -1.5 +4.2 RtrSmt2020Svc TE 12.90 -1.2 -1.5 +4.3 RtrSmt2030A m TH 13.17 -1.9 -1.9 +5.1 RtrSmt2030Admin TH 13.25 -1.9 -1.8 +5.4 RtrSmt2030Svc TH 13.26 -1.9 -1.8 +5.5 RtrSmt2040Admin TJ 13.06 -2.3 -2.1 +5.7 RtrSmt2040Svc TJ 13.10 -2.3 -2.1 +5.8 RtrSmtModA m MA 10.23 -1.5 -1.7 +4.0 RtrSmtModAdmin MA 10.20 -1.4 -1.6 +4.2 RtrSmtModGrA m AL 10.68 -2.1 -2.0 +5.4 RtrSmtModGrAdm AL 10.65 -2.1 -1.9 +5.7 SP500IdxAdmin LB 17.99 -2.8 -1.9 +9.9/A SP500IdxI LB 18.21 -2.8 -1.8 +10.3/A SP500IdxR4 b LB 17.79 -2.8 -1.9 +9.8/B SP500IdxR5 LB 18.26 -2.8 -1.8 +10.2/A SP500IdxSvc LB 18.30 -2.8 -1.8 +10.0/A SelBlChpGrA m LG 19.32 -3.6 +2.0 +13.8/A SelBlChpGrAdm LG 20.15 -3.5 +2.1 +14.1/A SelBlChpGrR5 LG 20.61 -3.5 +2.1 +14.3/A SelBlChpGrSvc LG 20.42 -3.5 +2.1 +14.2/A SelDvrsValR5 LV 12.41 -4.1 -4.3 +7.9 SelEqOpportsA m LB 15.35 -1.5 -1.7 +8.9/C SelEqOpportsAdm LB 16.11 -1.5 -1.6 +9.1/B SelEqOpportsI LB 16.60 -1.5 -1.5 +9.5/B SelEqOpportsR5 LB 16.67 -1.5 -1.5 +9.4/B SelEqOpportsSvc LB 16.34 -1.5 -1.6 +9.3/B SelFdmtlValA m LV 11.13 -3.3 -5.1 +5.5 SelFdmtlValAdm LV 11.28 -3.3 -5.0 +5.7 SelFdmtlValI LV 11.20 -3.2 -4.9 +6.0 SelFdmtlValR5 LV 11.25 -3.3 -5.0 +5.9 SelGrOppsA m LG 9.70 -3.5 +3.9 +9.0/D SelGrOppsAdmin LG 10.45 -3.4 +3.9 +9.3/D SelGrOppsI LG 11.29 -3.4 +4.0 +9.6/D SelGrOppsR5 LG 11.17 -3.5 +4.0 +9.5/D SelGrOppsSvc LG 10.86 -3.4 +4.0 +9.4/D SelMCValI MV 13.22 -1.9 -3.6 +7.0/B SelOverseasI FB 9.50 -.9 -2.5 +5.2/C SelOverseasR5 FB 9.53 -.9 -2.5 +5.0/C SelSmCoValI SV 11.04 -.4 -3.4 +7.2/B SelSmCoValR5 SV 11.10 -.4 -3.5 +7.1/B SelSmCpGrEqI SG 16.10 -1.2 +2.0 +7.7/C SelSmCpGrEqR5 SG 15.92 -1.1 +1.9 +7.6/C SelStratBdAdm CI 10.22 +.9 -1.4 +2.1 SelStratBdR5 CI 10.25 +.9 -1.4 +2.4 SelStratBdSvc CI 10.25 +.9 -1.4 +2.2 SelTtlRetBdI CI 9.60 +.4 -1.5 +1.2/C SelTtlRetBdR5 CI 9.59 +.5 -1.4 +1.1/C SelTtlRetBdSvc CI 9.62 +.4 -1.5 +1.0/C SelectMdCpGrA m MG 18.81 -1.3 +1.7 +9.5/B SelectMdCpGrAdm MG 20.28 -1.3 +1.8 +9.8/B SelectMdCpGrI MG 21.87 -1.3 +1.9 +10.1/A SelectMdCpGrR5 MG 21.67 -1.3 +1.8 +10.0/B SelectMdCpGrSvc MG 21.18 -1.3 +1.8 +9.9/BMatrix AdvisorsAdvsVal LV 68.71 -4.5 -4.0 +5.5/EMatthewsAsiaDivInv DP 19.78 +.6 +.3 +9.8/D AsiaGrInv DP 28.88 +3.4 +6.0 +11.5/B AsiaInnovtrInv PJ 14.86 +2.7 +4.7 +12.8/A AsianGrIncInv PJ 17.19 +.4 -1.5 +4.1/E ChinaInv CH 23.50 -1.1 +5.9 +14.4/A IndiaInv EI 33.92 +1.2 -1.1 +5.8/D JapanInv JS 25.47 +1.5 +5.6 +13.2/B KoreaInv MQ 6.88 +4.7 -.4 +11.9/A PacTigerInv PJ 31.65 +.1 ... +8.2/CMcKeeIntlEqInstl d FB 13.52 -1.5 -2.5 +5.5/BMeederBalRetail b TV 11.31 -2.2 -2.5 +3.5 DynAllcRetail b XM 10.71 -2.1 -1.3 +6.4/C MuireldRetail b TV 7.40 -2.2 -1.9 +5.3/AMergerInv b NE 16.33 -1.2 +2.4 +1.7/CMeridianContrarianLgcy d MG 42.35 -2.3 +.9 +10.3/A GrLegacy d SG 41.78 -1.3 +.4 +10.7/AMerkHardCcyInv b IB 10.04 -.7 +1.6 +2.0/DMetropolitan WestFltngRtIncIs BL 10.05 +.2 +.9 +3.5/C HYBdInstl HY 9.53 -.3 -.9 +3.3/D HYBdM b HY 9.54 -.2 -1.0 +3.1/D IntermBdInstl CI 10.20 +.2 -1.0 +.7/D IntermBdM b CI 10.20 +.2 -1.0 +.5/E LowDurBdI CS 8.63 +.1 -.2 +.9/C LowDurBdM b CS 8.63 ... -.2 +.6/C StratIncInstl NT 7.98 ... ... +2.3/C TtlRetBdI CI 10.44 +.5 -1.5 +1.0/C TtlRetBdM b CI 10.44 +.4 -1.5 +.8/D TtlRetBdPlan CI 9.82 +.4 -1.5 +1.0/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/D UnconsBdI NT 11.82 ... -.2 +2.4/C UnconsBdM b NT 11.83 ... -.3 +2.1/DMillerOppC m MB 21.60 -4.1 -4.2 +3.9/D OppI MB 24.89 -4.0 -3.9 +5.0/DMondrianIntlEq FV 15.38 -1.0 -2.9 +3.3MonettaMonetta LG 18.21 -4.1 -3.6 +7.2/E YoungInv b LG 23.59 -3.2 -1.7 +9.9/DMorgan StanleyEuropeanEqIncB m ES 17.33 +.1 -2.8 +.8/E GlbFIOppsA m IB 5.67 +.4 +.7 +3.2/B GlbFIOppsI IB 5.73 +.3 +.8 +3.5/B InsInAcIntlAlI d FB 14.33 -.5 -.9 +4.0/D InsInEMI d EM 28.41 -.8 +1.7 +7.7/C InsInGlbFrnchI WS 24.34 +.6 -1.5 +11.1/A InsInGrA m LG 42.79 -3.6 +7.6 +16.6/A InsInGrI LG 44.84 -3.6 +7.7 +17.0/A InsInIntEqA m FB 17.42 +2.1 -1.9 +4.0/D InsInIntEqI d FB 17.66 +2.1 -1.7 +4.4/D InsIncSmCGrI d SG 11.04 -4.1 +1.3 +2.4/E InsIncUSRlEstI x SR 13.91 +2.5 -8.3 -.4/D InsMidCpGrA m MG 15.15 -3.4 +6.2 +5.0/E InsMidCpGrI MG 17.88 -3.5 +6.2 +5.3/E InsShDrIncI x CS 8.09 ... +.1 +3.2/A InstlCrPlsFIIns x CI 10.90 +.5 -1.2 +4.8/A InstlGlbStrA m IH 16.81 -.3 -.2 +4.2/C InstlGlbStrIns IH 16.94 -.3 -.2 +4.5/B MltCpGrTrustA m LG 33.83 -4.8 +5.8 +15.8/A MltCpGrTrustI LG 37.22 -4.8 +5.9 +16.2/A USGovtSecB m CI 8.49 +.4 -1.4 +1.0/C USGovtSecI CI 8.49 +.3 -1.3 +1.3/BMotley FoolGlbOppInv WS 24.06 -2.3 +5.9 +10.6/A SMCapGrInv MG 24.75 -1.8 +1.6 +9.3/BMuhlenkampMuhlenkamp LB 52.04 -4.3 -5.7 +.2/ENationwideA m LB 24.59 -2.3 -1.5 +9.1/B BdIdxA m CI 10.77 +.4 -1.8 +.4/E BdIdxInstl CI 10.75 +.5 -1.7 +.8/D GrInstl LG 12.30 -3.5 +.2 +9.6/D InDeAgrsA m XM 10.05 -1.3 -1.4 +7.0/B InDeAgrsSvc b XM 10.08 -1.3 -1.3 +7.0/B InDeCnsrvSvc b XY 10.20 -.1 -1.0 +2.5/C InDeMdA m MA 10.00 -.9 -1.3 +5.1/C InDeMdC m MA 9.79 -1.0 -1.5 +4.3/D InDeMdlyAgrC m AL 10.05 -1.3 -1.6 +5.6/D InDeMdlyAgrsA m AL 10.37 -1.2 -1.4 +6.3/C InDeMdlyAgrsSvc b AL 10.34 -1.2 -1.5 +6.3/C InDeMdlyCnsSvc b CA 10.13 -.5 -1.2 +3.8/C InDeModSvc b MA 9.95 -.9 -1.3 +5.1/C InstlSvc LB 24.17 -2.3 -1.4 +9.3/B IntlIdxA m FB 8.33 -.2 -1.7 +4.5/D IntlIdxR6 FB 8.38 -.2 -1.6 +4.9/C MidCpMktIdxA m MB 17.40 -.9 -1.9 +7.9/B MidCpMktIdxIns MB 17.69 -.8 -1.8 +8.3/A S&P500IdxA m LB 15.69 -2.8 -1.9 +9.8/B S&P500IdxInsSv LB 15.78 -2.8 -1.9 +10.0/A S&P500IdxInstl LB 15.82 -2.8 -1.8 +10.2/A S&P500IdxSvc b LB 15.70 -2.8 -1.9 +9.8/B SmCpIdxA m SB 13.57 -1.2 -1.3 +7.4/C SmCpIdxInstl SB 13.84 -1.2 -1.3 +7.8/BNatixisIIOakmarkA m LB 24.24 -2.9 -1.9 +10.4/A IIOakmarkC m LB 21.12 -2.9 -2.1 +9.5/B IUSEqOppsA m LG 36.65 -3.0 -.7 +13.2/A IUSEqOppsC m LG 25.51 -3.1 -.9 +12.4/A IUSEqOppsY LG 42.35 -3.0 -.6 +13.5/A IVghnNlsnSCVlA m SB 18.13 -1.8 -3.1 +5.1/DNeedhamGrRetail b MG 41.90 -2.3 -2.4 +2.1/ENeuberger BermanCorBdInstl CI 10.12 +.5 -1.4 +1.3/B EmMktsDbtInstl EB 9.22 +.4 +2.1 +5.5 EmMktsEqInstl EM 21.77 -1.0 +1.3 +10.3/A EmMktsEqR6 EM 21.79 -1.0 +1.3 +10.3/A EqIncA m LV 12.80 -.1 -1.7 +6.6/D EqIncC m LV 12.72 -.2 -1.9 +5.8/D EqIncInstl LV 12.84 -.1 -1.6 +7.0/C FltngRtIncInstl BL 9.91 +.3 +1.0 +3.2/D FocInv LB 26.10 -2.9 -1.6 +7.5/D FocTrust b LB 26.09 -2.9 -1.7 +7.3/D GenesisAdv b SG 57.16 -.7 -.9 +8.8/C GenesisInstl SG 57.05 -.7 -.8 +9.4/B GenesisInv SG 57.12 -.7 -.8 +9.2/B GenesisR6 SG 57.02 -.7 -.8 +9.5/B GenesisTrust SG 57.16 -.7 -.8 +9.1/B GrtChinaEqIns CH 16.69 -2.2 +4.4 +15.9/A GuardianInstl LG 17.26 -2.5 -1.4 +8.7/E GuardianInv LG 17.25 -2.5 -1.4 +8.5/E GuardianTrust b LG 17.24 -2.6 -1.5 +8.3/E HiIncBdInstl HY 8.47 -.3 -1.2 +3.4/D HiIncBdInv HY 8.45 -.4 -1.3 +3.2/D HiIncBdR6 HY 8.47 -.3 -1.3 +3.5/D IntlEqInstl FG 13.17 -.5 -1.7 +5.7/D IntlEqInv FG 13.16 -.5 -1.8 +5.6/D IntlSelInstl FG 12.98 -.2 -.8 +5.5/D IntrnsValInstl SB 16.17 -1.8 -1.0 +6.4/C LgCpValAdv b LV 29.99 -2.3 -4.2 +6.9/C LgCpValInstl LV 29.92 -2.3 -4.1 +7.5/C LgCpValInv LV 29.94 -2.3 -4.1 +7.3/C LgCpValTrust b LV 29.97 -2.3 -4.2 +7.1/C LgShA m LO 14.10 -1.3 -2.0 +2.6 LgShC m LO 13.48 -1.3 -2.2 +1.8 LgShInstl LO 14.37 -1.2 -1.9 +3.0 MdCpGrInstl MG 14.98 -2.1 +1.8 +8.3/C MdCpGrInv MG 14.97 -2.2 +1.7 +8.1/C MdCpGrTrust MG 14.97 -2.1 +1.7 +8.1/C MltCpOppsA m LB 18.23 -2.6 -1.2 +10.9/A MltCpOppsInstl LB 18.35 -2.5 -1.1 +11.3/A MuniIntermBdIns MI 11.55 +.3 -1.1 +1.5/C NYMuniIncInstl MN 16.92 +.1 -1.2 +1.2/C RlEsttA m SR 12.24 +3.0 -6.6 +2.2/A RlEsttInstl SR 12.28 +3.0 -6.5 +2.6/A RlEsttTrust b SR 12.24 +3.0 -6.5 +2.4/A SclyRspnsvA m LB 37.92 -2.2 -.7 +8.0/D SclyRspnsvC m LB 37.97 -2.3 -.9 +7.2/D SclyRspnsvInstl LB 37.83 -2.2 -.6 +8.4/C SclyRspnsvInv LB 37.87 -2.2 -.7 +8.3/C SclyRspnsvR6 LB 37.81 -2.2 -.6 +8.5/C SclyRspnsvTrust b LB 37.92 -2.2 -.7 +8.1/D ShrtDurBdInstl CS 7.69 +.2 -.3 +.5/D ShrtDurHiIncIns HY 9.51 ... -.5 +2.7/E SmCpGrInv SG 36.99 -2.2 +5.4 +9.0/B StratIncA m MU 10.96 +.1 -1.0 +2.4/D StratIncC m MU 10.95 +.1 -1.2 +1.7/E StratIncInstl MU 10.95 +.2 -.9 +2.8/C StratIncR6 MU 10.94 +.2 -.9 +2.9/CNew AlternativesA f SW 52.95 +2.3 -4.7 +2.4/ENew CovenantBalGr MA 100.25 -1.4 -1.6 +4.9/C BalInc CA 20.96 -.7 -1.4 +3.2/D Gr LG 41.20 -2.5 -1.9 +7.5/E Inc CS 22.74 +.2 -1.3 +.9/CNicholasEqIncI MV 20.30 -1.5 -1.7 +4.8/D HiIncInstl HY 8.85 -.2 -1.7 +1.7/E III MG 27.76 -.7 +.3 +8.1/C LtdEditionInstl SG 26.07 -1.2 -.9 +7.9/C Nicholas LG 61.43 -2.0 -.6 +3.0/E1919FinclSvcsA m SF 27.22 -2.1 +.2 +15.8/A FinclSvcsC m SF 25.13 -2.1 ... +15.0/A MrylndTxFrIncA m SI 15.44 +.2 -.5 +1.1/C SclyRspnsvBalA m MA 17.88 -1.0 -.2 +5.8/BNorth CountryEqGr LG 17.87 -3.7 -.1 +10.1/C IntermBd TW 9.93 +.2 -2.0 +.3/ENortheast InvestorsNorthstInvTrust HY 4.55 -1.1 -2.5 +.3/ENorthernActvMEmergMktEq d EM 22.27 -1.5 +2.5 +8.3 ActvMIntlEq d FB 11.56 -.6 -1.5 +4.2 ArizonaTxEx SI 10.43 +.2 -1.3 +1.9 BdIdx CI 10.31 +.6 -1.5 +1.0 CAIntermTxEx MF 10.47 +.2 -.9 +1.6 CATxEx MC 11.41 +.4 -1.0 +2.2 CorBd CI 10.02 +.4 -1.5 +.9 EmMktsEqIdx d EM 12.92 -2.1 +.5 +7.3 FI CI 9.94 +.3 -1.7 +1.1 GlbRlEsttIdx d GR 10.23 +1.2 -4.3 +2.4 GlbTactAsstAllc IH 12.86 -1.2 -2.4 +5.2 HYFI d HY 6.72 -.4 -.8 +4.0 HYMuni HM 8.69 +.3 -.9 +2.9 IncEq LV 13.85 -2.9 -3.4 +8.4/B IntermTxEx MI 10.37 +.2 -1.1 +1.6 IntlEq d FB 10.04 -1.1 -2.1 +3.2 IntlEqIdx d FB 12.63 -.9 -2.2 +4.7 LgCpCor LV 18.46 -4.0 -2.7 +8.6 LgCpVal LV 15.50 -3.5 -5.0 +5.3 MidCpIdx MB 18.72 -2.2 -3.1 +7.9 MltMgrGlbRlEstt d GR 10.27 +1.8 -4.5 +1.0 ShrtBd CS 18.60 ... -.4 +.8 ShrtIntermTxEx MS 10.20 -.1 -.3 +.5 ShrtIntermUSGvt GS 9.61 +.1 -.6 ... SmCpCor SB 24.89 -2.2 -2.7 +6.6 SmCpIdx SB 13.27 -2.5 -2.6 +7.3 SmCpVal SV 22.19 -2.2 -5.2 +6.2 StkIdx LB 30.65 -3.9 -3.0 +9.9 TxEx ML 10.49 +.4 -1.2 +2.2 USTrsIdx GI 21.05 +.9 -1.1 +.3NuveenAlAmrMuniBdA m ML 11.43 +.4 -1.3 +3.1/A AlAmrMuniBdC2 m ML 11.43 +.3 -1.4 +2.5/B ArizonaMuniBdA m SL 10.64 +.2 -1.4 +2.2/A CAMuniBdA m MC 11.04 +.3 -1.3 +3.0/B CAMuniBdI MC 11.05 +.3 -1.2 +3.2/A ClrdMuniBdA m SL 10.61 +.4 -1.0 +2.6/A CnctMuniBdA m SL 10.38 +.1 -1.1 +1.8/B CorBdI CI 9.49 +.3 -1.8 +.5/E CorPlusBdA m CI 10.74 +.2 -1.9 +1.3/B CorPlusBdI CI 10.72 +.2 -1.9 +1.6/B DivValA m LV 14.25 -2.5 -3.3 +8.4/B DivValI LV 14.44 -2.4 -3.2 +8.7/A GeorgiaMuniBdA m SL 10.50 +.2 -1.5 +1.3/C HYMuniBdA m HM 17.08 +.5 -.9 +5.0/A HYMuniBdC2 m HM 17.07 +.5 -1.0 +4.5/A HYMuniBdI HM 17.08 +.6 -.8 +5.3/A HiIncBdA m HY 7.57 -.5 -.9 +3.8/C HiIncBdI HY 7.60 -.4 -.9 +4.1/C IntermDrMnBdA m MI 9.07 +.1 -1.0 +2.1/B IntermDrMnBdI MI 9.09 ... -1.0 +2.2/A KansasMnBdA m SL 10.49 -.1 -.9 +1.8/B KentuckyMnBdA m SL 10.64 +.2 -1.1 +1.8/B LgCpValA m LV 25.25 -2.8 -2.7 +6.9/C LgCpValI LV 25.36 -2.8 -2.6 +7.2/C LouisianaMnBdA m SL 10.95 ... -1.3 +1.7/B LtdTrmMnBdA m MS 10.82 -.1 -.5 +.8/B LtdTrmMnBdC2 m MS 10.79 -.2 -.6 +.5/D LtdTrmMnBdI MS 10.78 -.1 -.5 +1.0/A MAMnBdA m MT 9.97 +.2 -1.4 +2.2/A MAMnBdI MT 9.96 +.1 -1.5 +2.4/A MNIntermMnBdA m SM 10.24 +.2 -1.0 +1.8/B MNIntermMnBdI SM 10.19 +.2 -1.0 +2.0/B MNMnBdA m SM 11.53 +.4 -1.3 +2.5/A MNMnBdI SM 11.52 +.4 -1.2 +2.7/A MichiganMnBdA m SL 11.30 +.1 -1.5 +2.1/A MichiganMnBdI SL 11.29 +.1 -1.3 +2.3/A MidCpGrOppsA m MG 37.22 -1.6 +1.2 +6.3/D MidCpGrOppsI MG 44.94 -1.5 +1.3 +6.6/D MidCpValI MV 39.66 -.9 -3.2 +8.1/A MissouriMnBdA m SL 11.16 +.4 -.8 +2.6/A MrylndMnBdA m SL 10.55 +.2 -1.1 +2.4/A MrylndMnBdI SL 10.55 +.3 -1.0 +2.6/A NAMnBdA m SL 10.67 +.1 -1.7 +1.6/B NAMnBdI SL 10.72 +.2 -1.6 +1.9/B NWQIntlValI FV 25.78 -.3 -1.8 +4.9/B NWQSmCpValA m SB 51.35 -.6 -2.1 +7.1/C NWQSmCpValI SB 52.73 -.6 -2.1 +7.4/C NYMnBdA m MY 10.80 +.2 -1.3 +2.4/B NYMnBdI MY 10.81 +.2 -1.3 +2.6/A NewJerseyMnBdA m MJ 11.23 +.3 -1.1 +2.7/A NewJerseyMnBdI MJ 11.27 +.4 -1.1 +2.9/A OhioMnBdA m MO 11.25 +.3 -1.2 +2.0/B OhioMnBdI MO 11.21 +.3 -1.1 +2.2/A OrgIntermMnBdI SI 10.07 ... -1.2 +1.4/B PEMnBdA m MP 10.73 +.3 -1.5 +2.1/C PEMnBdI MP 10.71 +.3 -1.5 +2.3/B RlEsttSecA m SR 18.58 +3.7 -7.6 +.7/C RlEsttSecI SR 18.89 +3.7 -7.5 +1.0/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.1 -.1 +1.1/B ShrtTrmMnBdI MS 9.99 -.1 +.1 +.7/C SmCpSelA m SB 9.21 -1.6 +.1 +7.2/C SmCpValA m SV 24.76 -.8 -3.7 +9.2/A SmCpValI SV 25.61 -.8 -3.6 +9.5/A StrBalAllcA m MA 10.48 -.7 -1.4 +3.8 StrBalAllcI MA 10.44 -.7 -1.3 +4.0 StrGrAllcA m MA 12.70 -1.4 -1.6 +5.4 StrIncI MU 10.33 +.1 -1.7 +2.1/D TNMnBdA m SL 11.57 +.3 -1.1 +2.0/A TNMnBdC2 m SL 11.55 +.1 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.2 -1.1 +2.4/A VirginiaMnBdI SL 10.94 +.3 -1.1 +2.6/A WscnMnBdA m SL 10.37 ... -1.4 +1.5/COak AssociatesLiveOakHlthSci SH 18.42 -4.2 -5.1 +2.7/B PinOakEq LB 65.64 -2.9 -.3 +12.5/A RedOakTechSel ST 25.36 -4.4 +3.3 +20.0/B WhiteOakSelGr LG 86.32 -5.2 +.7 +13.5/AOak RidgeSmCpGrA m SG 15.98 -.1 +2.8 +3.8/EOakmarkEqAndIncInv MA 31.56 -1.7 -2.0 +5.6/B GlbInv WS 31.98 -3.0 -3.5 +6.2/C GlbSelInv WS 18.45 -3.6 -4.4 +8.0/B IntlInv FB 27.56 -2.3 -3.5 +6.5/A IntlSmCpInv d FQ 16.92 -2.9 -4.6 +5.2/E Inv LB 82.93 -2.8 -1.7 +10.7/A SelInv LB 45.60 -2.8 -4.5 +7.4/DOberweisChinaOpps m CH 16.34 -3.0 +2.4 +9.3/C IntlOpps m FR 26.13 -1.1 +2.5 +13.3/A IntlOppsInstl d FR 13.09 -1.0 +2.5 +13.5/A MicroCp m SG 24.48 -.6 -2.5 +17.7/AOld WestburyFI CI 10.87 +.2 -1.1 +.2/E GlbSmMdCpStrat SW 16.68 -.8 -.5 +7.5/D LgCpStrats WS 14.30 -1.4 -1.1 +5.8/D MnBd MI 11.70 -.2 -1.2 +.6/E StratOpps IH 7.72 -.4 -1.3 +3.7/COlsteinAllCpValAdv LB 24.26 -2.9 -1.9 +4.5/E AllCpValC m LB 19.54 -3.0 -2.1 +3.5/EOppenheimerActvAllcA m AL 14.41 -1.4 -1.2 +5.8/C ActvAllcC m AL 14.08 -1.4 -1.4 +5.0/D ActvAllcR b AL 14.33 -1.3 -1.2 +5.5/D CnsrvInvA m CA 9.41 -.3 -1.1 +3.0/D CnsrvInvC m CA 9.28 -.4 -1.4 +2.2/E CptlAprcA m LG 57.16 -4.3 -2.1 +6.6/E CptlAprcC m LG 43.12 -4.4 -2.3 +5.7/E CptlAprcR b LG 53.90 -4.3 -2.1 +6.3/E CptlAprcY LG 61.80 -4.3 -2.0 +6.8/E CptlIncA m CA 10.04 -.6 -1.5 +3.2/D CptlIncC m CA 9.71 -.7 -1.7 +2.5/E CptlIncR b CA 9.90 -.5 -1.5 +3.0/D DevMktsA m EM 44.99 +.5 +3.3 +8.2/C DevMktsC m EM 42.00 +.4 +3.1 +7.4/C DevMktsR b EM 43.22 +.5 +3.2 +7.9/C DevMktsY EM 44.37 +.5 +3.3 +8.5/B DiscvA m SG 79.51 -1.4 +2.5 +9.7/B DiscvC m SG 57.17 -1.5 +2.3 +8.9/B DiscvMCGrA m MG 20.09 -1.7 +.8 +9.0/B DiscvMCGrC m MG 16.57 -1.7 +.6 +8.2/C DiscvMCGrR b MG 18.80 -1.7 +.7 +8.8/B DiscvY SG 89.59 -1.4 +2.6 +10.0/B DivOppA m LV 23.26 -1.2 -2.9 +7.1/C EqIncA m LV 30.94 -2.0 -4.0 +3.3/E EqIncC m LV 24.55 -2.1 -4.2 +2.5/E EqIncR b LV 29.57 -2.1 -4.1 +3.0/E EqInvA m WS 18.22 -1.4 -1.1 +7.1/C EqInvC m WS 17.73 -1.4 -1.4 +6.3/C EqInvR b WS 18.20 -1.4 -1.2 +6.9/C FdmtlAltsA m AM 26.77 -1.1 -.2 +.7/C FdmtlAltsC m AM 23.71 -1.2 -.3 .../C GlbA m WS 94.76 -2.8 -1.3 +9.0/A GlbAllcA m IH 19.47 -1.0 -1.5 +4.5/B GlbAllcC m IH 18.61 -1.0 -1.6 +3.8/C GlbAllcY IH 19.44 -1.0 -1.4 +4.8/B GlbC m WS 87.21 -2.8 -1.5 +8.2/B GlbOppsA m SW 73.61 -1.8 +7.4 +26.5/A GlbOppsC m SW 64.98 -1.9 +7.2 +25.6/A GlbOppsR b SW 70.80 -1.8 +7.3 +26.2/A GlbOppsY SW 74.51 -1.8 +7.5 +26.9/A GlbR b WS 94.28 -2.8 -1.3 +8.7/B GlbStrIncA m MU 3.88 +.1 -.6 +2.3/D GlbStrIncC m MU 3.87 +.1 -1.1 +1.4/E GlbStrIncR b MU 3.88 +.1 -1.0 +2.0/D GlbStrIncY MU 3.87 -.1 -.8 +2.5/D GlbY WS 94.88 -2.7 -1.2 +9.3/A GoldSpecMnralA m SP 15.09 -.4 -8.5 +8.0/A GoldSpecMnralC m SP 13.81 -.4 -8.7 +7.2/B GoldSpecMnralR b SP 14.39 -.3 -8.6 +7.7/A IntlBdA m IB 6.03 ... +2.3 +4.7/A IntlBdC m IB 6.01 ... +2.2 +3.9/A IntlBdR b IB 6.02 +.2 +2.4 +4.5/A IntlBdY IB 6.03 ... +2.3 +5.0/A IntlDiversA m FG 18.36 -.2 +.4 +8.6/A IntlDiversC m FG 17.82 -.3 +.2 +7.8/B IntlDiversR b FG 18.13 -.3 +.4 +8.3/A IntlEqA m FB 21.84 -1.2 -2.3 +6.8/A IntlGrA m FG 43.50 -.3 -.9 +6.2/C IntlGrC m FG 41.23 -.4 -1.1 +5.4/D IntlGrR b FG 42.68 -.3 -1.0 +6.0/C IntlGrY FG 43.25 -.3 -.8 +6.5/C IntlSmMidCoA m FR 50.38 ... +1.7 +14.2/A IntlSmMidCoC m FR 46.34 -.1 +1.5 +13.3/A IntlSmMidCoR b FR 48.13 -.1 +1.6 +13.9/A IntlSmMidCoY FR 49.97 ... +1.7 +14.5/A LtdTrmBdA m CS 4.47 -.2 -.5 +1.0/B LtdTrmBdC m CS 4.46 -.3 -.7 +.2/E LtdTrmBdY CS 4.49 ... -.4 +1.3/B LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.6/E LtdTrmGvtY GS 4.35 +.2 -.2 +.6/A MainStrtAllCpA m LB 17.60 -2.1 -1.9 +6.5/E MainStrtAllCpC m LB 16.07 -2.2 -2.2 +5.7/E MainStrtAllCpR b LB 17.09 -2.1 -2.0 +6.2/E MidCpValA m MV 55.13 -.8 -3.9 +5.6/C MidCpValC m MV 45.32 -.9 -4.1 +4.9/D MidCpValR b MV 52.74 -.8 -4.0 +5.4/D MidCpValY MV 56.60 -.8 -3.9 +5.9/C MnStrA m LB 48.97 -2.8 -4.0 +8.1/D MnStrC m LB 46.36 -2.9 -4.2 +7.3/D MnStrMidCpA m MB 26.14 -2.1 -1.6 +4.7/D MnStrMidCpC m MB 21.53 -2.1 -1.8 +3.9/D MnStrMidCpR b MB 24.77 -2.1 -1.7 +4.4/D MnStrMidCpY MB 28.25 -2.0 -1.6 +4.9/D MnStrR b LB 48.07 -2.9 -4.1 +7.8/D MnStrY LB 48.56 -2.8 -3.9 +8.3/C ModInvA m MA 12.10 -1.0 -1.1 +4.8/D ModInvC m MA 11.85 -1.0 -1.3 +4.0/D ModInvR b MA 12.02 -1.0 -1.2 +4.5/D RisingDivsA m LB 18.88 -2.3 -2.2 +6.0/E RisingDivsC m LB 15.95 -2.4 -2.4 +5.1/E RisingDivsR b LB 18.75 -2.3 -2.3 +5.7/E RisingDivsY LB 19.56 -2.3 -2.2 +6.2/E RlEsttA m SR 22.89 +3.5 -7.3 -.3/D RlEsttC m SR 22.24 +3.4 -7.5 -1.0/E RlEsttR b SR 22.77 +3.5 -7.4 -.5/D RlEsttY SR 23.15 +3.5 -7.3 .../C SrFltngRtA m BL 8.14 -.1 +1.2 +4.5/A SrFltngRtC m BL 8.15 -.1 +1.0 +3.7/C TotalReturnBdA m CI 6.67 +.1 -2.0 +1.1/C TotalReturnBdC m CI 6.68 +.2 -2.2 +.3/E TotalReturnBdR b CI 6.67 +.1 -2.1 +.7/D TotalReturnBdY CI 6.63 +.1 -2.0 +1.4/B ValA m LV 36.39 -1.5 -2.2 +7.0/C ValC m LV 34.71 -1.6 -2.4 +6.2/D ValY LV 37.19 -1.5 -2.1 +7.2/COppenheimer RochesteAMTFreeMnsA m HM 6.88 +1.6 +2.2 +4.6/A AMTFreeMnsC m HM 6.83 +1.6 +2.0 +3.9/B AMTFreeNYMnsA m MY 10.96 +1.8 +2.3 +3.2/A AMTFreeNYMnsC m MY 10.97 +1.7 +2.1 +2.5/B CAMnA m MC 8.26 +1.6 +1.8 +3.9/A CAMnC m MC 8.23 +1.6 +1.7 +3.2/A HYMnA m HM 7.09 +2.0 +2.9 +6.0/A HYMnC m HM 7.06 +1.9 +2.7 +5.2/A LtdTrmCAMnA m SS 3.08 +1.2 +1.7 +.9/A LtdTrmCAMnC m SS 3.07 +1.1 +1.9 +.2/D LtdTrmNYMnA m SS 2.83 +2.0 +3.4 -.4/E LtdTrmNYMnC m SS 2.81 +2.0 +3.2 -1.1/E MnsA m MY 14.91 +2.4 +3.2 +4.4/A MnsC m MY 14.87 +2.3 +3.0 +3.6/A MnsY MY 14.92 +2.5 +3.3 +4.6/A NewJerseyMnA m MJ 8.73 +2.4 +5.5 +.5/E NewJerseyMnC m MJ 8.74 +2.4 +5.3 -.2/E PennsylvaniaMnA m MP 9.95 +2.4 +3.2 +2.6/A PennsylvaniaMnC m MP 9.92 +2.4 +2.9 +1.9/C ShrtDurHYMuniA m HM 4.15 +1.7 +3.7 -.4/E ShrtDurHYMuniC m HM 4.13 +1.7 +3.6 -1.2/EOppenheimer SteelPatMLPAlphaA m LP 6.82 -8.4 -13.8 -10.5/B MLPAlphaC m LP 6.45 -8.5 -13.9 -11.1/C MLPAlphaPlusA m LP 5.38 -11.4 -18.7 -16.2/E MLPAlphaPlusY LP 5.50 -11.4 -18.6 -16.0/E MLPAlphaY LP 7.01 -8.3 -13.7 -10.3/B MLPIncA m LP 5.57 -8.1 -10.9 -10.0/B MLPIncCs m LP 5.22 -8.1 -11.1 -10.7/C MLPIncY LP 5.73 -8.1 -10.7 -9.8/B MLPSel40A m LP 7.47 -5.5 -9.7 -7.3/A MLPSel40C m LP 7.08 -5.5 -9.9 -8.0/A MLPSel40I LP 7.72 -5.4 -9.7 -7.0/A MLPSel40Y LP 7.69 -5.4 -9.8 -7.1/AOptimumFxdIncC m CI 9.33 +.2 -1.4 +.2/E FxdIncInstl CI 9.33 +.3 -1.2 +1.2/C IntlInstl FB 14.49 +.2 -.3 +8.3/A LgCpGrC m LG 14.44 -3.3 +1.1 +10.5/C LgCpGrInstl LG 18.23 -3.2 +1.4 +11.6/B LgCpValC m LV 15.57 -2.1 -3.6 +5.0/E LgCpValInstl LV 15.81 -2.0 -3.3 +6.0/D SmMidCpGrIns SG 16.36 -2.2 +2.8 +7.1/D SmMidCpValIns SV 14.32 -.9 -3.4 +3.2/EOsterweisOsterweis LB 19.05 -1.7 -3.5 +1.2/E StrInc HY 11.27 +.1 +.3 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... -.1 +.7/DPIMCOAlAstA m TV 12.10 +.5 -.2 +4.8 AlAstAdmin b TV 12.11 +.5 -.1 +5.0 AlAstAllAthA m TV 8.92 +1.3 +.1 +3.3 AlAstAllAthC m TV 8.92 +1.2 +.1 +2.6 AlAstAllAthIns TV 8.91 +1.3 +.2 +3.8 AlAstAllAthP TV 8.92 +1.2 +.2 +3.7 AlAstC m TV 12.05 +.4 -.3 +4.0 AlAstInstl TV 12.09 +.5 ... +5.3 AlAstP TV 12.11 +.5 -.1 +5.2 AlAstR b TV 12.03 +.5 -.1 +4.5 CAIntermMnBdIns MF 9.64 +.1 -.9 +1.8 CAShrtDrMnIncIn SS 9.82 ... ... +.7 CmdPlsStrIs BB 6.34 +1.4 +1.5 +.4 CmdPlsStrP BB 6.31 +1.2 +1.5 +.3 CmdtyRlRtStrA m BB 6.53 -.9 -1.4 -4.0 CmdtyRlRtStrAdm b BB 6.56 -1.1 -1.4 -3.9 CmdtyRlRtStrC m BB 6.20 -1.1 -1.6 -4.8 CmdtyRlRtStrIns BB 6.69 -1.0 -1.2 -3.6 CmdtyRlRtStrP BB 6.67 -.9 -1.2 -3.7 CrdtAbsRtInstl XS 10.08 +.2 +.1 +3.7 CrdtAbsRtP XS 10.05 +.3 +.1 +3.6 DivandIncA m IH 11.58 -1.6 -2.4 +2.4 DivandIncC m IH 11.54 -1.7 -2.5 +1.6 DiversIncA m MU 10.75 +.6 -.9 +4.8 DiversIncC m MU 10.75 +.6 -1.1 +4.0 DiversIncInstl MU 10.75 +.7 -.8 +5.2 DiversIncP MU 10.75 +.7 -.8 +5.1 EMBdA m EB 10.38 +.3 -1.4 +5.3 EMBdInstl EB 10.38 +.3 -1.3 +5.7 EMBdP EB 10.38 +.3 -1.3 +5.6 EMCcyInstl CR 9.61 +.6 +2.9 +4.4 EMCorpBdInstl EB 10.55 -.2 -.7 +4.6 EMFullSpcBdIns EB 7.88 +.6 +2.3 +4.7 EmergLclBdA m XP 7.82 +.8 +5.1 +4.4 EmergLclBdInstl XP 7.82 +.8 +5.2 +4.8 EmergLclBdP XP 7.82 +.8 +5.2 +4.7 EqSLSA m LO 11.39 -1.8 -1.4 +1.7 EqSLSC m LO 10.93 -1.9 -1.5 +1.0 EqSLSInstl LO 11.63 -1.8 -1.3 +2.1 EqSLSP LO 11.55 -1.8 -1.3 +2.0 ExtendedDrInstl GL 7.59 +4.4 -4.7 -.2 FBdUSDHdgA m IB 10.77 +.7 +1.2 +2.7 FBdUSDHdgC m IB 10.77 +.7 +1.0 +2.0 FBdUSDHdgI IB 10.77 +.8 +1.3 +3.1 FBdUSDHdgP IB 10.77 +.8 +1.3 +3.0 FrgnBdUnHdgA m IB 10.35 +.2 +3.2 +3.6 FrgnBdUnHdgAdm b IB 10.35 +.2 +3.2 +3.8 FrgnBdUnHdgIns IB 10.35 +.2 +3.3 +4.0 FrgnBdUnHdgP IB 10.35 +.2 +3.2 +3.9 GNMAA m GI 10.80 +.7 -1.5 +.5 GNMAC m GI 10.80 +.6 -1.7 -.2 GNMAInstl GI 10.80 +.7 -1.4 +1.0 GNMAP GI 10.80 +.7 -1.4 +.9 GlbAdvtStrBdIns IB 10.84 +.4 +.7 +3.3 GlbBdUSDHdgA m IB 10.22 +.5 ... +2.3 GlbBdUSDHdgIns IB 10.22 +.5 +.1 +2.6 GlbBdUSDHdgP IB 10.22 +.5 ... +2.5 GlbBdUnHdgdAdm b IB 9.64 +.3 +.9 +3.4 GlbBdUnHdgdIns IB 9.64 +.3 +1.0 +3.7 GlbMltAsstA m IH 12.35 -.9 -1.8 +3.3 GlbMltAsstC m IH 12.02 -1.0 -2.0 +2.5 GlbMltAsstInstl IH 12.45 -.8 -1.8 +3.9 HYA m HY 8.71 -.2 -1.6 +3.9/C HYAdmin b HY 8.71 -.2 -1.6 +4.0/C HYC m HY 8.71 -.2 -1.8 +3.2/D HYInstl HY 8.71 -.2 -1.5 +4.3/B HYMnBdA m HM 8.98 +.4 -.2 +5.0 HYMnBdC m HM 8.98 +.4 -.4 +4.2 HYMnBdInstl HM 8.98 +.4 -.1 +5.3 HYMnBdP HM 8.98 +.4 -.2 +5.2 HYP HY 8.71 -.2 -1.5 +4.2/B HYSpectrumInstl HY 9.77 -.2 -.9 +5.3 HYSpectrumP HY 9.77 -.2 -.9 +5.2 IncA m MU 12.20 +.3 -.4 +5.3 IncAdmin b MU 12.20 +.3 -.4 +5.4 IncC m MU 12.20 +.2 -.6 +4.5 IncInstl MU 12.20 +.3 -.3 +5.7 IncP MU 12.20 +.3 -.4 +5.6 IncR b MU 12.20 +.3 -.5 +5.0 InRspMlAstIns XY 8.72 +1.2 -.3 +2.7 InvGdCpBdA m TW 10.29 +.7 -1.5 +3.0 InvGdCpBdAdm b TW 10.29 +.7 -1.5 +3.1 InvGdCpBdC m TW 10.29 +.6 -1.7 +2.2 InvGdCpBdIns TW 10.29 +.7 -1.4 +3.4 InvGdCpBdP TW 10.29 +.7 -1.5 +3.3 LngDrTtlRetIns CL 10.56 +1.9 -3.1 +2.9 LngTrmCrdtInstl CL 11.82 +1.4 -3.1 +4.2 LngTrmUSGvtA m GL 6.01 +2.9 -3.4 -.1 LngTrmUSGvtIns GL 6.01 +3.0 -3.4 +.2 LowDrA m CS 9.80 +.1 -.3 +.8 LowDrAdmin b CS 9.80 +.1 -.3 +.8 LowDrC m CS 9.80 +.1 -.4 +.5 LowDrIIInstl CS 9.67 ... -.4 +1.1 LowDrInstl CS 9.80 +.1 -.2 +1.1 LowDrP CS 9.80 +.1 -.2 +1.0 LowDrR b CS 9.80 +.1 -.4 +.5 LowDurESGIns CS 9.45 ... -.5 +.8 LowDurIncA m CS 8.56 +.7 +.5 +4.7 LowDurIncC m CS 8.56 +.6 +.5 +4.4 LowDurIncInstl CS 8.56 +.7 +.6 +5.1 LowDurIncP CS 8.56 +.7 +.6 +5.0 MnBdA m ML 9.74 +.4 -.7 +3.1 MnBdC m ML 9.74 +.3 -.8 +2.6 MnBdInstl ML 9.74 +.4 -.6 +3.4 MnBdP ML 9.74 +.4 -.6 +3.3 ModDrInstl CI 10.10 +.4 -.5 +1.3 MortgOppsInstl NT 11.03 +.5 +.4 +4.0 MrtgBckdScIns CI 10.36 +.7 -.8 +2.2 NYMnBdA m MN 11.09 +.1 -.9 +2.2 NYMnBdInstl MN 11.09 +.2 -.9 +2.5 RAEFdmAdPLUSIns NE 10.14 +.3 ... +.1 RAEFdmPLA m LV 7.01 -3.8 -3.4 +8.3 RAEFdmPLC m LV 6.47 -4.0 -3.7 +7.4 RAEFdmPLEMGIns EM 11.35 -.8 +2.3 +10.2 RAEFdmPLInstl LV 7.35 -3.8 -3.5 +8.7 RAEFdmPLIntlIns FV 9.63 -.3 -2.0 +6.6 RAEFdmPLP LV 7.30 -3.9 -3.5 +8.6 RAEFdmPLSmInstl SV 11.36 -1.0 -3.5 +8.4 RlEstRlRtStrA m SR 6.92 +2.4 -9.1 -.2 RlEstRlRtStrIns SR 7.65 +2.4 -8.9 +.3 RlRetA m IP 10.91 +.7 -1.0 +.6 RlRetAdmin b IP 10.91 +.7 -1.0 +.8 RlRetAsstInstl IP 8.35 +1.8 -2.5 +1.3 RlRetC m IP 10.91 +.7 -1.1 +.1 RlRetInstl IP 10.91 +.8 -.9 +1.0 RlRetP IP 10.91 +.8 -.9 +.9 RlRetR b IP 10.91 +.7 -1.1 +.4 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.35 -.1 -.1 +.4 ShrtDrMnIncIns MS 8.35 -.1 ... +.8 ShrtTrmA m UB 9.86 -.1 +.3 +1.8/A ShrtTrmAdm b UB 9.86 -.1 +.3 +1.8/A ShrtTrmC m UB 9.86 -.1 +.2 +1.5/B ShrtTrmIns UB 9.86 ... +.4 +2.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 63

ShrtTrmP UB 9.86 ... +.3 +1.9/A ShrtTrmR b UB 9.86 -.1 +.2 +1.5/A SrFltngRtA m BL 9.89 +.2 +.7 +3.0 SrFltngRtIns d BL 9.89 +.2 +.7 +3.3 StkPlsShrtIns BM 8.66 +4.1 +3.3 -7.8 StksPLUSA m LB 10.21 -4.2 -3.4 +9.1 StksPLUSAbRtA m LB 10.21 -3.9 -3.0 +9.7 StksPLUSAbRtC m LB 9.31 -4.0 -3.1 +8.9 StksPLUSAbRtIns LB 10.38 -3.9 -2.9 +10.1 StksPLUSAbRtP LB 10.26 -3.9 -2.9 +10.0 StksPLUSC m LB 9.70 -4.2 -3.5 +8.6 StksPLUSIUHdIns FB 6.77 +.1 -1.6 +5.3 StksPLUSIUSDHA m FB 7.75 +.6 -4.0 +3.8 StksPLUSIUSDHC m FB 7.14 +.6 -4.2 +3.0 StksPLUSIUSDHIn FB 8.14 +.7 -3.9 +4.2 StksPLUSIUSDHP FB 8.07 +.6 -3.9 +4.1 StksPLUSIns LB 10.98 -4.1 -3.3 +9.5 StksPLUSLngDrIn XM 6.71 -2.3 -6.2 +11.6 StksPLUSSmA m SB 10.02 -2.6 -2.6 +7.9 StksPLUSSmC m SB 9.26 -2.7 -2.8 +7.1 StksPLUSSmIns SB 10.24 -2.7 -2.5 +8.3 StksPLUSSmP SB 10.16 -2.6 -2.5 +8.2 TotRetESGIns CI 8.96 +.5 -1.4 +1.3 TotRetESGP CI 8.96 +.5 -1.4 +1.2 TtlRetA m CI 10.07 +.3 -1.4 +1.2/C TtlRetAdm b CI 10.07 +.3 -1.4 +1.3/B TtlRetC m CI 10.07 +.2 -1.6 +.4/E TtlRetIIIns CI 9.49 +.7 -1.3 +1.6 TtlRetIVIns CI 10.27 +.5 -1.5 +1.3 TtlRetIns CI 10.07 +.3 -1.4 +1.5/B TtlRetP CI 10.07 +.3 -1.4 +1.4/B TtlRetR b CI 10.07 +.2 -1.5 +.9/D UncnsBdA m NT 10.81 +.1 +.5 +2.9/B UncnsBdC m NT 10.81 +.1 +.3 +2.1/D UncnsBdIns NT 10.81 +.2 +.6 +3.3/B UncnsBdP NT 10.81 +.2 +.6 +3.2/BPNCCorFI b CI 16.49 +.2 -1.7 +.7/D DiversEq b LB 26.95 -1.8 -1.4 +6.0/E IntermBdI CI 10.66 +.1 -1.3 +.5/E IntermTxExBdI MI 9.28 ... -1.6 +1.3/D IntlEqA m FG 24.38 -.7 -.1 +7.4 IntlEqIns FG 24.61 -.7 ... +7.8 LtdMatBdIns CS 9.98 ... -.4 +.3/D MltFctrLgCpGrI LG 37.94 -2.7 -.2 +9.7/D MltFctrLgCpValI LV 24.75 -2.5 -3.7 +5.9/D SmCpI SG 23.87 -.7 -.4 +5.8/E TtlRetAdvtgIns CI 10.51 +.3 -1.8 +.9/D TxExLtdMatBdIns MS 10.18 -.2 -.5 +.6/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 47.96 -3.4 +8.2 +16.6/A Gr LG 39.13 -3.3 +5.0 +15.8/A Stk LB 31.52 -3.6 -1.2 +11.8/APacic CapitalTxFrSecY MI 10.01 +.1 -1.1 +1.6/C TxFrShrtIntrScY MS 9.98 -.2 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 16.74 -2.6 -2.3 +6.5 OptmzAgrsGrC m XM 16.30 -2.7 -2.6 +5.6 OptmzCnsrA m XY 11.20 ... -1.1 +2.9 OptmzCnsrC m XY 10.95 -.2 -1.4 +2.1 OptmzGrA m AL 15.23 -2.2 -2.4 +5.7 OptmzGrB m AL 15.00 -2.3 -2.6 +4.9 OptmzGrC m AL 14.95 -2.4 -2.6 +4.9 OptmzModA m MA 14.10 -1.4 -1.9 +4.9 OptmzModB m MA 13.91 -1.5 -2.1 +4.1 OptmzModC m MA 13.88 -1.6 -2.1 +4.1 OptmzModCnsrA m CA 12.49 -.6 -1.5 +3.9 OptmzModCnsrC m CA 12.25 -.7 -1.7 +3.1ParadigmVal d SB 49.95 +.9 +2.0 +10.5/AParametricEmMktsInstl EM 16.16 -.8 +2.3 +6.4/D EmMktsInv b EM 16.09 -.8 +2.3 +6.1/D TxMgEMktIs EM 53.53 -.8 +2.4 +6.4/DParnassusCorEqInv LB 42.06 -1.0 -1.1 +8.5/C FI CI 16.16 +.2 -1.8 +.9/C Parnassus LB 46.13 -3.2 -4.4 +7.2/DPaxBalIndvInv b MA 22.35 -1.1 -1.4 +5.2/C ESGBtQlIndvInv b LB 19.29 -2.4 -2.0 +8.4/C HYBdIndvInv b HY 6.63 -.1 -1.0 +3.5/DPaydenCAMnInc MF 10.11 +.4 -1.2 +1.9/C CorBdInv CI 10.49 +.3 -1.3 +2.1/A EmMktsBdInv EB 13.92 +.5 -1.0 +6.2/B EqInc LV 15.96 -2.4 -3.1 +8.7/A GNMAInv GI 9.21 +.6 -1.5 +.5/A GlbFI IB 9.06 +.4 -.2 +2.1/C GlbLowDr IB 9.96 ... -.2 +1.0/E HiIncInv HY 6.37 -.2 -1.1 +3.9/C LowDr CS 9.98 ... -.2 +1.0/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.24 +.2 -.7 +.1/CPear TreePlrsFgnVlInstl FV 21.64 ... -2.1 +6.2/A PlrsFgnVlOrd b FV 21.67 -.1 -2.3 +5.9/A PlrsSmCpOrd b SB 25.33 -.9 -3.0 +5.7/D PnAgrEMOrdinary b EM 23.44 -.1 +1.0 +3.1/E QualOrd b LB 18.72 -3.4 -2.8 +11.3/APerformanceMnBdInstl d MI 23.77 +.4 -1.7 +2.8/A StrBd d MU 22.38 +.5 -.1 +4.4/APermanentI CA 40.57 -.2 -1.5 +3.7/CPerrittMicroCpOppsInv d SB 30.00 +5.1 ... +8.1/B UltraMicroCp d SB 16.03 -3.4 -7.2 +8.6/APioneerA m LB 28.40 -2.1 -1.2 +9.2/B AMTFreeMnA m ML 14.31 +.7 -1.5 +2.4/B AMTFreeMnY ML 14.27 +.7 -1.5 +2.7/A BalA m MA 9.31 -1.6 -1.8 +5.2/C BdA m CI 9.53 +.2 -1.4 +1.8/A BdC m CI 9.43 +.2 -1.5 +1.1/C BdY CI 9.44 +.3 -1.3 +2.1/A C m LB 24.81 -2.1 -1.4 +8.3/C CorEqA m LB 20.51 -2.2 -.3 +9.7/B CorEqY LB 20.74 -2.2 -.3 +10.1/A DiscpGrA m LG 18.26 -2.7 +.3 +10.1/C DiscpValA m LV 15.49 -3.2 -2.7 +8.6/A DiscpValC m LV 15.20 -3.3 -2.9 +7.8/B DiscpValY LV 15.56 -3.3 -2.7 +8.9/A EqIncA m LV 34.60 -1.9 -2.9 +9.6/A EqIncC m LV 33.99 -2.0 -3.1 +8.8/A EqIncR b LV 35.21 -2.0 -3.0 +9.2/A GlbHYA m HY 8.95 ... -.2 +4.6/B GlbHYC m HY 8.92 -.2 -.5 +3.9/C GlbHYY HY 8.79 ... -.2 +4.9/A HYA m HY 9.56 ... -.8 +3.8/C HYC m HY 9.77 ... -1.0 +3.0/E HYY HY 9.57 ... -.7 +4.1/C HiIncMnA m HM 7.26 +1.0 +.6 +4.5/A HiIncMnC m HM 7.26 +.8 +.4 +3.7/C IntlEqA m FB 24.17 +.3 -1.9 +5.2/B MidCpValA m MV 23.97 -1.9 -5.1 +4.6/E RlEsttA m SR 22.56 +2.5 -7.8 -.1/D SelMidCpGrA m MG 42.28 -2.0 +.7 +9.1/B SelMidCpGrY MG 45.69 -1.9 +.8 +9.4/B ShrtTrmIncY CS 9.39 +.1 +.1 +1.4/B SolusBalA m IH 11.98 -.9 -2.0 +2.6/E SolusBalC m IH 11.01 -1.0 -2.2 +1.9/E StrIncA m MU 10.61 +.1 -1.1 +2.9/C StrIncC m MU 10.38 ... -1.3 +2.2/D StrIncR b MU 10.78 +.1 -1.3 +2.5/D StrIncY MU 10.60 ... -1.1 +3.1/B Y LB 28.76 -2.0 -1.1 +9.5/BPolarisGlbVal d SW 26.86 -.8 -3.1 +7.8/DPortfolio 21GlbEqR b WS 42.61 -.9 -.9 +8.5/BPraxisGenesisBalA m MA 13.49 -.8 -1.5 +4.7/D GenesisGrA m AL 14.87 -1.3 -1.5 +5.8/D GrIdxA m LG 23.07 -3.3 +.1 +11.4/B ImpactBdA m CI 10.18 +.4 -1.5 +.8/DPrincipalCAMnA m MF 10.34 +.3 -1.6 +2.6/A CorPlusBdA m CI 10.68 +.1 -2.0 +1.1/C CorPlusBdIns CI 10.68 +.3 -1.8 +1.5/B CorPlusBdJ m CI 10.76 +.2 -1.9 +1.2/C CptlAprcA m LB 60.51 -2.7 -1.7 +8.9/C CptlAprcC m LB 47.05 -2.8 -2.0 +8.0/D DiversIntlA m FB 13.79 -.8 -1.4 +5.7/B DiversIntlIns FB 13.72 -.7 -1.3 +6.3/A DiversIntlJ m FB 13.63 -.8 -1.4 +5.9/B EqIncA m LV 30.31 -1.1 -3.2 +8.5/B EqIncC m LV 29.55 -1.2 -3.3 +7.7/B GvtHiQualBdA m GI 10.14 +.2 -1.5 +.2/C HYA m HY 7.30 -.4 -1.5 +4.7/B HYC m HY 7.37 -.6 -1.7 +3.9/C HYIIns HY 9.69 ... -.3 +3.8/C IncA m CI 9.35 +.1 -1.3 +1.5/B InProtIns IP 8.47 +.7 -.7 +.6/D IntlEMA m EM 30.57 -1.4 +2.0 +8.3/C IntlEMJ m EM 29.43 -1.4 +2.0 +8.4/B IntlIIns FG 17.09 -1.2 -.2 +8.0/B LCpSP500IdxA m LB 17.20 -2.8 -1.9 +9.9/B LCpSP500IdxIs LB 17.19 -2.8 -1.8 +10.2/A LCpSP500IdxJ m LB 17.03 -2.7 -1.8 +10.0/A LfTm2010Ins TA 13.35 -.4 -1.3 +3.7/C LfTm2010J m TA 13.31 -.4 -1.3 +3.5/D LfTm2020A m TE 14.12 -.6 -1.5 +4.5/C LfTm2020Ins TE 14.02 -.6 -1.4 +4.9/B LfTm2020J m TE 13.95 -.6 -1.4 +4.7/C LfTm2030A m TH 14.58 -1.0 -1.5 +5.5/D LfTm2030Ins TH 14.54 -1.0 -1.4 +5.9/C LfTm2030J m TH 14.50 -1.0 -1.4 +5.7/C LfTm2040A m TJ 15.25 -1.2 -1.2 +6.2/D LfTm2040Ins TJ 15.53 -1.1 -1.1 +6.6/C LfTm2040J m TJ 15.40 -1.1 -1.1 +6.3/D LfTm2050Ins TN 15.50 -1.3 -1.1 +7.0/C LfTm2050J m TN 15.09 -1.2 -1.0 +6.7/D LfTmStrIncIns RI 12.19 -.2 -1.3 +2.9/C LfTmStrIncJ m RI 12.14 -.2 -1.3 +2.7/C LgCpGrA m LG 9.28 -3.1 +2.9 +9.6/D LgCpGrIIns LG 15.01 -2.4 +4.0 +13.4/A LgCpGrIJ m LG 12.48 -2.4 +4.0 +13.1/A LgCpGrIns LG 9.88 -2.9 +3.1 +10.1/C LgCpGrJ m LG 8.56 -3.1 +3.0 +9.7/D LgCpValA m LV 10.57 -1.9 -3.1 +6.3/D LgCpValIIIIns LV 16.43 -1.9 -3.0 +7.8/B LgCpValIIIJ m LV 16.21 -2.0 -3.1 +7.5/C LgCpValJ m LV 10.31 -1.9 -3.1 +6.4/D MdCpA m MG 26.25 +.1 -1.8 +8.4/B MdCpGrIIIIns MG 11.37 -1.4 +2.2 +7.6/C MdCpGrJ m MG 7.01 -2.1 +.6 +7.7/C MdCpJ m MG 25.29 +.1 -1.8 +8.6/B MdCpSP400IdxJ m MB 20.46 -.9 -1.9 +8.1/A MdCpValIIIJ m MV 18.97 -2.0 -5.5 +4.5/E MdCpValIIns MV 14.66 -1.3 -2.7 +5.2/D PrefSecIns RR 10.14 -.3 -1.2 +4.8/C RlEsttSecA m SR 22.26 +3.5 -5.9 +1.9/A RlEsttSecIns SR 22.27 +3.5 -5.8 +2.3/A RlEsttSecJ m SR 21.61 +3.5 -5.9 +2.1/A SAMgBA m MA 15.69 -.5 -1.5 +5.1/C SAMgBC m MA 15.45 -.6 -1.7 +4.3/D SAMgCnsBA m CA 12.03 -.3 -1.4 +3.9/B SAMgCnsBC m CA 11.90 -.5 -1.6 +3.1/D SAMgCnsGA m AL 17.95 -.8 -1.5 +6.4/C SAMgCnsGC m AL 16.70 -.9 -1.6 +5.6/D SAMgmtFlxIncA m XY 12.26 ... -1.4 +3.0/B SAMgmtFlxIncC m XY 12.14 ... -1.6 +2.2/D SAMgmtStrGrA m XM 20.30 -.8 -1.4 +6.8/C SAMgmtStrGrC m XM 18.51 -.9 -1.5 +6.0/D ShrtTrmIncA m CS 12.06 +.1 -.4 +1.1/B SmCpA m SB 22.75 -1.0 -.3 +6.7/C SmCpGrIIns SG 14.05 -2.5 +.9 +9.7/B SmCpGrIJ m SG 10.50 -2.5 +.9 +9.4/B SmCpIns SB 24.37 -1.0 -.2 +7.1/C SmCpJ m SB 21.79 -1.0 -.3 +6.9/C SmCpSP600IdxIns SB 26.99 -.1 -.4 +10.1/A SmCpSP600IdxJ m SB 25.61 -.1 -.4 +9.8/A SmCpValIIIns SV 12.78 -1.2 -3.0 +6.0/C TxExBdA m MI 7.13 +.3 -1.0 +2.3/AProFundsBtchUltrSctInv LE 57.21 -14.4 -8.4 -2.9/E BullInv LE 119.70 -2.9 -2.2 +8.4/D IntUltraSectInv LE 76.02 -7.5 +10.2 +31.5/A NASDAQ100Inv LG 63.93 -5.3 +.7 +13.5/A UltBullInv LE 54.48 -6.1 -5.5 +16.4/B UltMidCpInv LE 41.58 -2.3 -5.5 +12.2/B UltNASDAQ100Inv LE 60.78 -11.0 -.3 +26.5/A UltSmCpInv LE 57.01 -3.2 -4.5 +10.2/CProspectorOpp m MV 20.77 -.7 -.4 +9.4/AProvident TrustTrustStr LG 14.79 -2.7 +.4 +13.1/APrudentialBalA m MA 15.48 -1.4 -2.0 +6.0/B BalZ MA 15.59 -1.4 -1.9 +6.3/A CAMnIncA m MF 10.46 +.3 -.9 +2.0/B CorBdZ CI 9.72 +.2 -1.8 +1.3/C FinclSvcsA m SF 14.46 -2.9 +.8 +3.9/E GlbRlEsttA m GR 22.92 +2.2 -5.1 +.2/E GlbRlEsttC m GR 22.41 +2.2 -5.1 -.4/E GlbRlEsttZ GR 23.05 +2.3 -4.9 +.5/D GlbTtlRetA m IB 6.90 +.8 +1.5 +4.6/A GvtIncA m GI 9.32 +.5 -1.5 +.1/C GvtIncZ GI 9.30 +.5 -1.5 +.4/B HYA m HY 5.40 -.3 -.7 +5.1/A HYB m HY 5.39 -.3 -.8 +4.6/B HYC m HY 5.39 -.3 -.9 +4.4/B HYZ HY 5.41 -.2 -.6 +5.4/A JenniFocGrA m LG 14.82 -3.8 +6.5 +14.4/A JenniFocGrC m LG 12.13 -3.9 +6.3 +13.5/A Jsn2020FocA m LG 14.71 -3.5 +.8 +10.0/C Jsn2020FocC m LG 10.37 -3.6 +.6 +9.2/D Jsn2020FocZ LG 16.32 -3.5 +.9 +10.4/C JsnBlndA m LG 20.97 -2.4 +.6 +8.1/E JsnDiverGrA m LG 12.82 -3.2 +3.7 +11.1/B JsnEqIncC m LB 14.93 -1.9 -2.1 +2.8/E JsnEqOppA m LB 19.23 -2.2 -1.1 +7.4/D JsnGrA m LG 37.17 -4.0 +2.7 +13.1/A JsnGrC m LG 29.93 -4.0 +2.5 +12.4/B JsnGrZ LG 40.01 -3.9 +2.7 +13.5/A JsnHlthSciA m SH 43.99 -5.2 -1.8 +.9/D JsnHlthSciC m SH 33.62 -5.2 -2.0 +.2/D JsnHlthSciZ SH 48.40 -5.1 -1.7 +1.2/C JsnMidCpGrA m MG 35.09 -1.5 -.5 +5.0/E JsnMidCpGrC m MG 27.28 -1.5 -.7 +4.3/E JsnMidCpGrZ MG 37.88 -1.5 -.5 +5.4/E JsnNatrlResA m SN 36.75 -.4 -5.6 -1.9/D JsnSmCoA m SG 24.79 -1.0 -.6 +7.0/D JsnSmCoC m SG 13.68 -1.2 -.8 +6.2/D JsnSmCoZ SG 26.69 -1.0 -.5 +7.3/D JsnUtilityA m SU 13.42 +3.5 -4.2 +3.1/D JsnUtilityC m SU 13.37 +3.6 -4.4 +2.3/D JsnUtilityZ SU 13.43 +3.5 -4.2 +3.4/D JsnValA m LV 19.67 -2.2 -3.1 +4.7/E MuniHighIncomeA m HM 10.16 +.6 -.5 +3.5/C MuniHighIncomeC m HM 10.16 +.5 -.7 +2.7/E NtnlMnA m MI 14.59 +.2 -1.1 +1.9/B QMADefesvEqA m LB 14.30 -2.3 -3.4 +7.1/E QMAIntlEqA m FV 7.92 -.8 -.6 +5.2/B QMALgCpCorEqA m LB 16.23 -2.5 -2.3 +9.6/B QMAMdCpValC m MV 18.34 -1.8 -4.7 +4.8/D QMASmCpValZ SV 19.49 -.4 -3.6 +7.4/B QMAStkIdxI LB 51.15 -2.7 -1.8 +10.3/A QMAStkIdxZ LB 51.15 -2.7 -1.8 +10.2/A ShrtTrmCorpBdA m CS 10.79 -.1 -.8 +1.0/B TtlRetBdA m CI 14.27 +.6 -1.8 +2.1/A TtlRetBdC m CI 14.26 +.5 -1.9 +1.3/B TtlRetBdZ CI 14.22 +.6 -1.7 +2.3/APutnamAMTFreeMnA m ML 14.94 +.3 -1.2 +1.9 AbsRet100A m NT 10.02 +.3 +.7 +1.8 AbsRet100Y NT 10.04 +.3 +.7 +2.0 AbsRet300A m NT 9.81 +.4 +1.6 +2.3 AbsRet300C m NT 9.76 +.3 +1.3 +1.6 AbsRet300Y NT 9.82 +.4 +1.7 +2.6 AbsRet500A m AM 10.93 +.3 -2.3 +1.1/B AbsRet500C m AM 10.71 +.2 -2.5 +.4/C AbsRet500Y AM 10.99 +.3 -2.2 +1.3/B AbsRet700A m AM 11.78 +.3 -3.4 +1.5/B AbsRet700C m AM 11.44 +.4 -3.6 +.7/C AbsRet700Y AM 11.82 +.3 -3.4 +1.7/B AmrcnGvtIncA m GI 8.44 +1.0 -.4 -.2 CATxExIncA m MC 8.01 +.2 -1.3 +2.2/C CnvrtSecA m CV 25.46 -1.1 +.3 +4.7 CnvrtSecY CV 25.44 -1.1 +.4 +4.9 CptlOppsA m SB 13.20 -3.6 -2.1 +3.3 CptlSpectrumA m AL 32.98 -1.0 -3.8 -1.7/E CptlSpectrumB m AL 31.40 -1.1 -3.9 -2.5/E CptlSpectrumC m AL 31.33 -1.0 -4.0 -2.4/E CptlSpectrumY AL 33.38 -1.0 -3.7 -1.5/E DiversIncA m NT 7.09 +.5 +1.8 +3.5/A DiversIncC m NT 6.96 +.4 +1.7 +2.8/B DiversIncM m NT 6.95 +.5 +1.8 +3.3/B DynAstAlcBalA m MA 14.86 -1.0 -2.5 +5.2/C DynAstAlcBalB m MA 14.80 -1.1 -2.7 +4.4/D DynAstAlcBalC m MA 14.45 -1.1 -2.7 +4.4/D DynAstAlcBalY MA 14.89 -1.0 -2.4 +5.5/B DynAstAlcCnsrA m TV 10.62 -.3 -2.5 +3.0/C DynAstAlcCnsrY TV 10.66 -.3 -2.4 +3.3/C DynAstAlcGrA m AL 16.66 -1.4 -2.2 +6.8/B DynAstAlcGrB m AL 16.27 -1.5 -2.4 +6.0/C DynAstAlcGrC m AL 15.62 -1.5 -2.4 +5.9/C DynAstAlcGrY AL 16.85 -1.3 -2.1 +7.0/B EqIncA m LV 23.76 -2.2 -2.8 +7.7/B EqIncB m LV 23.47 -2.3 -3.0 +6.9/C EqIncC m LV 23.48 -2.3 -3.0 +6.9/C EqIncM m LV 23.44 -2.3 -3.0 +7.2/C EqIncY LV 23.76 -2.2 -2.7 +8.0/B EqSpectrumA m MB 35.84 -.6 -5.6 -2.7/E EqSpectrumC m MB 33.62 -.7 -5.7 -3.4/E EqSpectrumY MB 36.49 -.6 -5.5 -2.4/E EuropeEqA m ES 26.80 -.7 -2.3 +2.1 FltngRtIncA m BL 8.61 +.3 +1.2 +3.3/D FltngRtIncC m BL 8.61 +.3 +1.1 +2.5/E GlbEqA m WS 15.57 -1.1 -1.1 +5.9/D GlbHCA m SH 48.72 -2.3 -1.3 -.1/D GlbHCY SH 52.26 -2.3 -1.2 +.1/D GlbIncA m IB 12.18 +.7 +1.3 +2.5 GlbNatrlResA m SN 15.41 -2.1 -7.8 -6.7 GlbUtlsA m SU 13.04 +3.1 -3.6 +3.5 GrOppsA m LG 31.74 -3.2 +1.4 +11.6/B GrOppsB m LG 27.02 -3.3 +1.2 +10.8/C GrOppsC m LG 27.50 -3.3 +1.2 +10.8/C HighYieldA m HY 5.79 -.3 -1.2 +4.0/C HighYieldM m HY 5.77 -.3 -1.2 +3.7/C IncA m CI 6.87 +.9 -.1 +1.4/B IncC m CI 6.81 +.8 -.3 +.6/D IncM m CI 6.68 +.7 -.3 +1.1/C IncY CI 6.98 +.9 -.1 +1.6/B IntlCptlOppsA m FA 41.17 -.6 -2.6 +6.6 IntlEqA m FB 25.95 -.6 -.8 +4.4/D IntlEqY FB 26.24 -.6 -.8 +4.6/C IntlGrA m FG 22.87 +.4 +.1 +6.4 IntlValA m FV 11.87 -1.5 -2.8 +4.0 InvsA m LB 27.88 -3.2 -1.8 +9.3/B InvsC m LB 26.22 -3.2 -2.0 +8.5/C InvsY LB 28.29 -3.2 -1.8 +9.6/B MATEIncA m MT 9.45 +.4 -1.2 +1.7 MinnesotaTEIncA m SM 9.13 +.3 -.9 +1.7 NYTEIncA m MY 8.38 +.1 -1.2 +2.0/C NewJerseyTEIncA m MJ 9.10 +.2 -.9 +2.0 OhioTEIncA m MO 8.85 +.3 -1.0 +1.7 PETEIncA m MP 8.96 +.3 -1.0 +1.9 RsrchA m LB 32.25 -3.8 -2.5 +8.5 RtrReady2020A m TE 19.29 -.4 -1.8 +2.4 RtrReady2025A m TG 22.29 -.8 -2.3 +3.1 RtrReady2030A m TH 22.37 -1.2 -2.7 +4.0 RtrReady2035A m TI 23.04 -1.6 -2.9 +4.9 SmCpGrA m SG 38.35 -2.4 +1.6 +6.5 SmCpValA m SV 12.73 -3.3 -6.0 +6.4 SmCpValY SV 13.39 -3.3 -5.8 +6.7 SustFutureA m MV 19.08 -3.7 -4.2 +3.1 SustFutureY MV 19.16 -3.7 -4.1 +3.4 SustLeadersA m LG 91.07 -2.3 +1.8 +10.9/C SustLeadersB m LG 71.63 -2.4 +1.6 +10.1/C SustLeadersC m LG 77.76 -2.4 +1.6 +10.1/C SustLeadersM m LG 79.16 -2.4 +1.7 +10.4/C SustLeadersY LG 97.32 -2.3 +1.9 +11.2/B TEIncA m ML 8.49 +.2 -1.2 +2.1/C TxFrHYA m HM 12.44 +.5 -.6 +3.6/C USGvtIncA m GI 12.61 +.7 -.5 +.1/CQCIBalIns CA 11.84 -1.8 -2.2 +4.3/BQSCnsrvGrA m MA 14.38 -1.0 -1.4 +4.8 DefesvGrA m CA 13.13 -.1 -.8 +3.9/B GlbEqA m WS 17.04 -2.0 -2.3 +8.6/B GrA m XM 16.35 -2.3 -2.2 +5.5 ModGrA m AL 16.12 -1.7 -1.7 +5.4 SP500IdxA b LB 24.70 -2.8 -1.9 +9.8/BRBCEntprI d SG 22.18 -1.6 -3.5 +5.8/E SMIDCpGrI d MG 13.95 -.9 +1.4 +8.7/BReynoldsBlueChipGr b LG 57.51 -4.5 +2.0 +6.2/ERice Hall JamesSmCpIns SG 10.98 -1.5 +.5 +3.5/ERiverNorthCorOppR m MA 10.60 -.8 -1.7 +6.2/A dblelnStrIncI d MU 10.26 +.7 -.2 +3.4 dblelnStrIncR m MU 10.28 +.7 -.3 +3.2RiverbridgeGrIns d MG 18.68 -1.3 +3.4 +11.8/ARockefellerCorTxableBdIns CI 9.86 +.4 -1.5 +1.2/C IntermTENtBdIns MI 9.93 ... -1.0 +.5/ERoyceLowPricedStkSvc m SB 8.44 +1.1 -.2 +4.0/E MicroCpInvm d SB 11.53 +.8 -.9 +2.6/E OppInvm d SV 13.11 -2.0 -3.5 +9.0/A PEMutCnslt m SB 8.42 ... -.5 +7.6/B PEMutInvm d SB 10.51 +.2 -.1 +8.7/A PremInvm d SG 16.64 -.9 +.2 +10.2/A Sm/MdCpPremSvc m MB 15.08 -.9 -3.4 +8.3/A SmCpValSvc m SV 10.02 +1.1 -1.0 +2.5/E SmlrCoGrSvc m SG 10.57 -2.1 -1.1 +5.9/E SpecEqInvm d SV 20.51 -1.1 -5.9 +4.7/D TtlRetInvm d SB 13.17 -.2 -2.8 +8.2/BRussellInvEmergMktsS EM 21.47 -1.9 +1.5 +7.8 InvGbRlEstSecS GR 32.41 +1.4 -4.6 +1.2 InvGlobalEqS WS 10.51 -2.4 -2.7 +7.2 InvIntlDvdMktS FB 40.25 -.6 -2.3 +5.4 InvInvmGrdBdS CI 20.94 +.7 -1.5 +1.0 InvLPBalStrA m MA 11.24 +.4 -.5 +4.5 InvLPBalStrC b MA 10.97 +.3 -.7 +3.7 InvLPBalStrS MA 11.39 +.4 -.4 +4.6 InvLPCnsrvStrA m XY 9.69 +.3 -.5 +2.3 InvLPCnsrvStrC b XY 9.58 +.3 -.7 +1.5 InvLPEqGrStrA m AL 13.17 -.8 -1.6 +5.7 InvLPEqGrStrC b AL 11.76 -.8 -1.8 +4.9 InvLPEqGrStrS AL 13.24 -.7 -1.5 +6.0 InvLPGrStrA m AL 12.42 -.9 -1.4 +4.9 InvLPGrStrC b AL 11.97 -.9 -1.6 +4.1 InvLPGrStrS AL 12.59 -.9 -1.4 +5.2 InvLPModStrA m CA 10.39 +.7 -.2 +3.8 InvLPModStrC b CA 10.22 +.6 -.5 +3.0 InvLPModStrS CA 10.45 +.8 -.2 +4.0 InvShrtDurBdS CS 19.01 +.2 ... +1.1 InvStratBdS CI 10.68 +.8 -1.2 +1.4 InvTEBdS MI 22.76 +.2 -.7 +1.9 InvTxMgdUSLgCpS LG 39.61 -3.6 -3.2 +8.6 InvTxMgdUSMSCpS SG 25.97 -2.5 -2.6 +5.6 InvUSCoreEqS LB 31.25 -3.4 -3.3 +8.9 InvUSDefesvEqS LB 50.19 -2.7 -2.5 +8.9 InvUSSmCpEqS SB 30.86 -2.5 -3.2 +6.7RydexBasBiotechInv SH 83.79 -8.6 -4.0 -1.1/D DynSP500H b LE 102.58 -6.0 -5.4 +16.4/B ElectronicsInv ST 134.22 -4.0 +2.1 +17.5/C HCInv SH 28.43 -3.3 -.8 +1.9/C IvGvLnBdStrInv IT 34.98 -2.5 +5.1 -.6/A IvSP500StrInv BM 62.36 +2.7 +1.2 -10.7/A NASDAQ1002xStrH b LE 123.36 -10.9 -.1 +26.6/A NASDAQ100Inv LG 34.29 -5.3 +.9 +14.3/A NovaInv LE 68.54 -4.5 -3.8 +12.8/B SP500PureGrH b LG 65.49 -2.7 +2.9 +8.4/E SP500PureValH b LV 83.12 -2.8 -3.1 +6.5/D TechInv ST 92.94 -4.0 +4.1 +15.6/DSEICAMuniBdF MF 10.53 -.1 -1.4 +.9/E CoreFxdIncF CI 11.03 +.4 -1.7 +1.3/B EmergMktsDbtF EB 10.52 +.8 +2.0 +4.9/C EmergingMktsEqF EM 13.06 -1.0 +1.0 +9.4/B GNMAF GI 10.17 +.3 -1.3 +.5/A HighYieldBdF HY 7.04 -.2 -.7 +5.0/A InMgSP500IdxE LB 62.39 -2.8 -1.8 +10.2/A IntermTermMuniF MI 11.47 +.1 -1.2 +1.7/B IntlEqF FB 11.41 +.6 -2.0 +5.5/B IntlFxdIncF IB 10.29 +.7 +.8 +1.8/D LargeCapGrowthF LG 34.81 -2.4 +1.7 +9.1/D LargeCapValueF LV 24.72 -2.0 -2.9 +6.7/D MaschtsMuniBdF MT 10.30 -.1 -1.7 +.8/E MidCapF MB 27.10 -1.0 -2.0 +8.6/A NewJrsyMuniBdF MJ 10.21 -.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.51 -.1 -1.3 +1.0/D PnnylvnMuniBdF MP 10.51 ... -1.5 +1.1/E S&P500IndexF LB 61.96 -2.8 -1.8 +10.0/A ShortDurGovtF GS 10.25 ... -.2 +.3/B SmallCapGrowthF SG 35.61 -1.7 +.8 +6.3/D SmallCapValueF SV 24.02 -.7 -3.2 +4.9/D TaxMgdSm/MdCpF SB 22.73 -1.2 -.7 +6.5/C TxMgdLCpF LB 25.15 -2.4 -1.2 +7.8/D USMgdVolF LV 17.27 -.6 -2.5 +7.0/C UltraShtDurBdF UB 9.31 +.1 +.2 +1.1/BSSGAIntlStkSelionN b FV 11.39 -.5 -3.5 +3.7/C SP500IdxN b LB 36.64 -4.0 -3.1 +9.8SalientIntlSmCpIns FR 21.89 +.9 +.9 +10.9/B SelIncA m RR 20.46 +.7 -6.5 +1.1/E SelIncC m RR 19.87 +.7 -6.7 +.6/ESchroderNorthAmrcnEqInv LB 16.32 -4.4 -3.7 +9.2 TtlRetFIInv CI 9.67 +.3 -1.5 +.9SchwabBal MA 15.34 -1.2 -.8 +5.9/B CATFBd MF 11.65 ... -1.1 +1.5/C CorEq LB 22.27 -2.1 -1.9 +8.7/C DivEq LV 15.73 -1.5 -3.4 +5.9/D FdmtlIntlLgCIdx FV 9.34 -.1 -2.0 +5.6/A FdmtlUSLgCIdx LV 16.71 -2.1 -3.2 +8.6/A FdmtlUSSmCIdx SB 14.58 -.3 -2.3 +7.4/C GNMA GI 9.63 +.4 -1.5 +.4/B GlbRlEstt GR 7.40 +2.3 -3.5 +4.0/A HC SH 23.85 -2.1 -1.5 +4.0/B HdgdEq LO 16.91 -.5 -1.3 +6.1/B IntermTrmBd CI 9.82 +.3 -1.3 +.5/E IntlIdx FB 20.60 -.2 -1.3 +5.0/C LgCpGr LG 17.69 -3.3 -1.2 +9.7/D MktTrackAllEq XM 18.46 -1.4 -1.6 +8.1/A MktTrackBal MA 18.28 -.8 -1.6 +5.2/C MktTrackCnsrv CA 15.79 -.4 -1.6 +3.6/C MktTrackGr AL 22.69 -1.2 -1.5 +6.8/B SP500Idx LB 40.47 -2.7 -1.7 +10.3/A Schwab1000Idx LB 61.57 -2.6 -1.7 +9.8/B SmCpEq SB 21.02 -.1 ... +7.3/C SmCpIdx SB 30.28 -1.2 -1.2 +7.9/B TFBd MI 11.52 +.1 -1.0 +1.5/C Trgt2010 TA 13.18 -.7 -1.5 +3.6 Trgt2020 TE 14.06 -.9 -1.4 +4.5 Trgt2030 TH 15.60 -1.6 -1.7 +5.9 Trgt2040 TJ 16.80 -1.9 -1.8 +6.8 TrsInPrtScIdx IP 10.94 +.8 -.9 +1.0/B TtlStkMktIdx LB 46.48 -2.5 -1.6 +9.8/BSchwartzMariaBd XY 11.27 -.3 -1.0 +2.5/C MariaGr MG 30.89 -1.2 +.3 +10.6/A MariaRisingDiv LB 17.97 -2.6 -2.2 +7.4/DSegall Bryant & HamiSmCpVal d SB 12.36 -.6 -1.1 +7.1/CSelectedAmrcnD LB 39.11 -3.4 -3.6 +10.4/A AmrcnS b LB 39.02 -3.4 -3.7 +10.0/ASequoiaSequoia LG 169.53 -2.0 ... -1.2/ESheltonCMCATFInc MF 11.28 +.1 -.9 +1.1/D CMCorValDrct LV 23.42 -1.8 -2.7 +6.4/D CMSP500IdxDrct LB 50.32 -2.8 -1.8 +10.2/A CMSPMdCpIdxDrct MB 26.11 -.9 -1.9 +8.5/A CMSPSmCpIdxDrct SB 22.42 +.1 -.3 +9.8/ASitDivGrI d LB 16.42 -2.4 -2.3 +8.9/C LgCpGr d LG 40.75 -3.0 +.5 +10.9/C MidCpGr d MG 18.30 -2.2 -.3 +4.4/E MinnesotaTFInc SM 10.39 +.4 -.4 +2.6/A SmCpGr d MG 53.94 -2.3 -1.2 +2.9/E TFInc MI 9.65 +.4 -.2 +3.7/A USGvtSec UB 10.81 +.3 -.1 +.8/DSmead FundsValI1 LB 44.35 -5.0 -4.6 +7.3/D ValInv b LB 44.44 -5.0 -4.7 +7.0/ESnow CapitalOppA m MV 26.21 -3.2 -4.0 +.8/E OppIns d MV 26.50 -3.2 -3.9 +1.0/ESound ShoreShoreInv LV 44.32 -3.2 -3.4 +6.5/DSpirit of AmericaIncA m CL 11.71 +.5 -1.8 +2.8/A LgCpValA m LB 20.93 -2.4 -3.1 +6.9/E MnTFBdA m ML 9.32 +.2 -.8 +2.1/C RlEsttIncGrA m SR 10.76 +4.3 -7.6 -.7/DState FarmBal MA 65.99 -1.5 -3.9 +4.7/D BdIns CI 10.90 +.1 -1.8 +1.0/C BdPrem m CI 10.91 +.1 -1.8 +.8/D EqBdPrem m MA 12.28 -1.3 -.2 +6.4/A EqIns LB 10.82 -2.3 +.9 +10.0/A EqPrem m LB 11.30 -2.2 +.9 +9.8/B Gr LB 75.86 -2.3 -5.4 +7.3/D Interim GS 9.77 +.1 -.6 +.2/B IntlEqPrem m FG 13.21 +.3 +.5 +5.9/D IntlIdxPrem m FB 12.92 -.3 -1.7 +4.4/D LfPth2020Prem m TE 14.63 -.4 -1.7 +3.6/D LfPth2030Prem m TH 16.11 -.7 -2.0 +4.9/D LfPth2040Prem m TJ 17.38 -.9 -2.2 +5.9/D LfPthRetPrem m RI 13.20 -.4 -1.6 +3.1/B MnBd MI 8.51 +.1 -1.0 +1.7/C SP500IdxIns LB 19.58 -2.8 -1.9 +9.9/A SP500IdxPrems m LB 19.52 -2.7 -1.8 +9.8/B SmCpIdxIns SB 17.96 -1.3 -1.3 +7.3/C SmCpIdxPrems m SB 17.62 -1.3 -1.3 +7.2/C SmMidCpEqPrems m SB 11.28 -.2 -2.4 +4.1/E TxAdvtgdBdPrem m MI 11.63 ... -.8 +1.7/BState StreetDiscpEMEqN b EM 8.38 -.4 -1.4 +1.8/ESterling CapitalBhvLgCpValEqIns LV 21.22 -2.2 -2.4 +7.8/B BhvSmCpValEqIns SV 17.77 -.1 -3.2 +7.0/C MidValIns MB 18.81 -2.2 -1.9 +6.7/C NCIntermTFIns SI 10.53 ... -1.0 +1.1/C ShrtDrBdI CS 8.54 ... -.3 +1.1/B StrtonMdCpVlIns MB 65.60 -1.1 -4.1 +6.9/B StrtonRlEsttIns SR 34.47 +3.7 -6.7 +1.9/B StrtonSmCpVlIns SB 83.33 -1.8 -3.5 +8.1/B TtlRetBdIns CI 10.34 +.3 -1.6 +1.7/A VIIntermTFIns SI 11.48 ... -1.2 +1.0/D WstVIIntrmTFIns SI 9.81 ... -1.1 +1.4/BStone HarborHYBdIns HY 7.93 -.5 -1.5 +2.9/EStralem FundEq d LB 9.71 -3.2 -3.5 +7.4/DT. Rowe PriceAfrcMdlEst d MQ 10.09 +.3 +4.9 +2.7/C BCGr LG 100.37 -3.6 +4.2 +14.8/A BCGrAdv b LG 98.96 -3.6 +4.1 +14.5/A BCGrR b LG 95.37 -3.7 +4.1 +14.2/A Bal MA 24.05 -1.1 -.7 +6.6/A CATFBd MC 11.34 +.2 -1.0 +2.4/C CorpInc TW 9.31 +.1 -2.8 +1.7/D CptlAprc MA 28.27 -.2 ... +8.4/A CptlAprcAdv b MA 27.97 -.2 -.1 +8.0/A CptlOpp LB 25.74 -2.7 -1.2 +11.0/A DivGr LB 42.63 -1.3 -1.5 +9.7/B DivGrAdv b LB 42.59 -1.3 -1.5 +9.4/B DiversMidCpGr MG 29.70 -1.6 +1.0 +9.1/B EMBd d EB 12.22 +.8 -.9 +6.9/A EMLclCcyBd d XP 7.15 +.9 +4.7 +5.2/B EMStk d EM 46.11 -1.1 +2.5 +11.2/A EmergEurope d MQ 16.57 -2.0 +5.9 +10.5/A EqIdx500 d LB 70.15 -2.7 -1.8 +10.2/A EqInc LV 32.24 -2.3 -2.9 +8.2/B EqIncAdv b LV 32.17 -2.4 -3.0 +7.9/B EqIncR b LV 32.11 -2.4 -3.1 +7.6/C ErpnStk d ES 20.46 +.9 -1.2 +2.0/E ExtendedEqMktId d MB 27.85 -1.5 -1.2 +7.4/B FinclSvcs SF 28.35 -1.8 +1.2 +11.2/B GNMA GI 9.00 +.3 -1.0 +.6/A GeorgiaTFBd SL 11.33 +.3 -1.1 +1.9/B GlbGrStk d WS 26.01 -1.7 +2.0 +10.3/A GlbMltSectBd IB 11.34 +.4 +.1 +3.9/A GlbRlEstt d GR 19.64 +1.8 -3.4 +.7/D GlbStk d WS 39.25 -2.0 +3.1 +13.8/A GlbTech ST 17.33 -5.7 +3.0 +23.4/A GrStk LG 64.20 -3.7 +2.5 +13.3/A GrStkAdv b LG 62.73 -3.7 +2.4 +13.0/A GrStkR b LG 60.64 -3.7 +2.3 +12.7/A GrandInc LB 27.99 -2.0 -1.4 +9.6/B HY d HY 6.58 -.4 -1.3 +4.6/B HlthSci SH 69.85 -4.2 -.7 +4.3/B InProtBd IP 11.74 +.7 -.8 +.7/C InsAfrcMdlEst d MQ 6.97 +.3 +5.0 +2.9/C InsCorPlus CI 10.17 +.4 -1.3 +1.8/A InsEMBd d EB 8.86 +.8 -.6 +7.4/A InsEMEq d EM 42.13 -1.1 +2.6 +11.3/A InsFltngRt d BL 10.01 +.3 +1.1 +3.9/B InsFltngRtF d BL 10.00 +.3 +.9 +3.8/B InsGlbGrEq d WS 28.24 -1.6 +2.2 +10.7/A InsHY d HY 8.76 -.3 -1.2 +4.8/A InsIntlBd d IB 9.24 +.6 +3.9 +4.7/A InsIntlCorEq d FB 13.81 -.6 -.9 +5.9/B InsIntlGrEq d FG 24.79 +.5 -.4 +6.6/C InsLgCpCorGr LG 39.02 -3.6 +4.2 +14.9/A InsLgCpGr LG 38.26 -3.7 +3.7 +15.5/A InsLgCpVal LV 22.52 -2.6 -3.7 +8.3/B InsMdCpEqGr MG 55.68 -1.3 +2.2 +11.2/A InsSmCpStk SG 23.85 -.7 +.5 +8.8/B InsUSStructRsrc LB 12.77 -2.7 -1.2 +11.1/A IntlBd d IB 9.37 +.6 +3.9 +4.6/A IntlDiscv d FR 72.87 ... +2.0 +14.2/A IntlEqIdx d FB 14.26 ... -1.3 +5.5/B IntlStk d FG 18.59 +.4 -.4 +6.5/C IntlStkAdv m FG 18.64 +.4 -.5 +6.2/C IntlValEq d FV 14.85 -.3 -1.8 +3.2/D IntlValEqAdv m FV 15.10 -.4 -1.9 +3.0/D IntlValEqR m FV 14.89 -.4 -2.0 +2.7/D Japan d JS 15.75 +1.8 +4.2 +15.8/A LatinAmerica d LS 25.83 -1.2 +5.2 +10.1/A MdCpGr MG 89.01 -1.2 +2.3 +10.6/A MdCpGrAdv b MG 86.37 -1.2 +2.2 +10.3/A MdCpGrR b MG 83.83 -1.2 +2.2 +10.1/B MdCpVal MV 29.92 -.8 -1.6 +8.5/A MdCpValAdv b MV 29.78 -.9 -1.7 +8.2/A MdCpValR b MV 29.31 -.9 -1.7 +8.0/B MediaTeleCms SC 97.80 -3.6 +1.4 +16.1/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/C MrylndTFBd SL 10.62 +.3 -.9 +2.3/A NJTFBd MJ 11.85 +.2 -1.0 +2.3/C NYTFBd MY 11.44 +.1 -.9 +2.2/C NewAmericaGr LG 49.41 -3.6 +2.9 +13.2/A NewAmericaGrAdv b LG 48.34 -3.6 +2.8 +12.9/A NewAsia d PJ 19.64 -.8 +.4 +8.5/C NewEra SN 34.76 +.9 -4.8 +2.1/C NewHorizons SG 54.84 -.7 +4.3 +13.5/A NewInc CI 9.27 +.2 -1.6 +1.1/C OverseasStk d FB 11.21 -.5 -.9 +5.8/B PersonalStrBal MA 24.00 -1.0 -.1 +6.8/A PersonalStrGr AL 33.95 -1.4 ... +8.1/A PersonalStrInc CA 19.45 -.6 -.1 +5.3/A QMUSSmCpGrEq d SG 35.03 -1.8 +.4 +8.9/B RlAsts d SN 11.13 +.7 -4.8 +2.2/C RlEstt d SR 26.37 +2.4 -7.5 +.4/C RlEsttAdv m SR 26.71 +2.3 -7.6 +.2/C Rtr2005 TA 13.54 -.3 -.8 +4.5/A Rtr2005Adv b TA 13.49 -.3 -.8 +4.2/B Rtr2005R b TA 13.56 -.4 -.9 +4.0/C Rtr2010 TA 18.14 -.4 -.8 +4.9/A Rtr2010Adv b TA 18.04 -.4 -.9 +4.6/A Rtr2010R b TA 17.93 -.5 -.9 +4.3/B Rtr2015 TD 14.87 -.5 -.7 +5.4/A Rtr2015Adv b TD 14.82 -.6 -.8 +5.2/A Rtr2015R b TD 14.68 -.6 -.9 +4.9/A Rtr2020 TE 22.38 -.8 -.7 +6.2/A Rtr2020Adv b TE 22.22 -.8 -.8 +5.9/A Rtr2020R b TE 22.01 -.8 -.8 +5.6/A Rtr2025 TG 17.48 -.9 -.6 +6.8/A Rtr2025Adv b TG 17.38 -1.0 -.7 +6.5/A Rtr2025R b TG 17.20 -1.0 -.8 +6.2/A Rtr2030 TH 25.77 -1.1 -.6 +7.3/A Rtr2030Adv b TH 25.54 -1.1 -.7 +7.0/A Rtr2030R b TH 25.33 -1.1 -.7 +6.8/A Rtr2035 TI 18.87 -1.2 -.5 +7.7/A Rtr2035Adv b TI 18.77 -1.3 -.6 +7.5/A Rtr2035R b TI 18.56 -1.3 -.7 +7.2/B Rtr2040 TJ 27.10 -1.3 -.5 +8.0/A Rtr2040Adv b TJ 26.86 -1.3 -.5 +7.8/A Rtr2040R b TJ 26.67 -1.4 -.6 +7.5/B Rtr2045 TK 18.39 -1.4 -.4 +8.2/A Rtr2045Adv b TK 18.27 -1.4 -.5 +7.9/A Rtr2045R b TK 18.06 -1.4 -.6 +7.6/B Rtr2050 TN 15.45 -1.4 -.5 +8.2/A Rtr2050Adv b TN 15.31 -1.4 -.5 +7.9/A Rtr2050R b TN 15.18 -1.4 -.5 +7.7/B Rtr2055 TL 15.51 -1.4 -.4 +8.2/A Rtr2055Adv b TL 15.41 -1.4 -.5 +7.9/A RtrBal CA 15.25 -.4 -.6 +4.4/B RtrBalAdv b CA 15.25 -.5 -.7 +4.2/B RtrBalR b CA 15.24 -.5 -.8 +3.9/B SciandTech ST 47.23 -2.9 +3.8 +19.3/C SciandTechAdv b ST 46.63 -2.9 +3.8 +19.0/C ShrtTrmBd CS 4.66 -.1 -.2 +.9/C SmCpStk SG 47.94 -.7 +.5 +8.6/C SmCpStkAdv b SG 47.46 -.7 +.4 +8.4/C SmCpVal d SB 47.78 -.5 -2.6 +10.3/A SmCpValAdv m SB 47.49 -.5 -2.7 +10.0/A SpectrumGr LG 24.35 -1.7 ... +9.5/D SpectrumInc MU 12.56 ... -.7 +3.7 SpectrumIntl d FB 14.62 +.2 +.1 +6.2/A SummitMnIncInv ML 11.74 +.2 -1.0 +2.5/B SummitMnIntrInv MI 11.68 +.1 -1.1 +1.7/C TFHY d HM 11.92 +.5 -.5 +3.5/C TFInc ML 9.98 +.2 -1.0 +2.1/C TFIncAdv b ML 9.99 +.3 -1.0 +1.8/D TFShrtInterm MS 5.52 -.1 -.4 +.6/C TtlEqMktIdx d LB 29.61 -2.5 -1.7 +9.7/B TxEfficientEq d LG 29.59 -2.2 +2.5 +10.9/C USBdEnhIdx d CI 10.74 +.4 -1.7 +1.1/C USLgCpCor LB 23.46 -2.0 -1.5 +10.2/A USTrsInterm GI 5.58 +.5 -1.5 -.1/D USTrsLngTrm GL 12.22 +2.2 -4.1 -.4/D VITFBd SL 11.83 +.3 -.9 +2.2/A Val LV 36.16 -2.4 -3.1 +7.6/B ValAdv b LV 35.61 -2.4 -3.2 +7.4/CTCMSmCpGr SG 33.75 -1.7 +.6 +10.4/ATCWCorFIIns CI 10.76 +.5 -1.6 +.8/D CorFIN b CI 10.73 +.4 -1.6 +.5/E EMIncIns EB 8.34 +.4 -1.2 +6.9/A RltvVlDivAprcI LV 18.63 -2.4 -2.0 +6.6/D RltvVlDivAprcN b LV 18.96 -2.4 -2.1 +6.3/D RltvVlLgCpIns LV 21.07 -2.0 -3.2 +6.8/C RltvVlMidCpI MV 24.72 -.9 -1.7 +8.0/B SelEqsI LG 25.54 -2.2 +2.4 +11.0/C SelEqsN b LG 23.19 -2.3 +2.3 +10.8/C TtlRetBdI CI 9.73 +.6 -1.3 +1.1/C TtlRetBdN b CI 10.03 +.6 -1.3 +.8/DTETON WestwoodEqAAA b LB 12.83 -1.8 -2.4 +8.2/D MightyMitesAAA m SB 27.18 -.7 -3.1 +7.8/BTIAA-CREFBdIdxIns CI 10.57 +.5 -1.7 +.9/C BdIns CI 10.16 +.4 -1.5 +1.9/A BdPlusIns CI 10.23 +.4 -1.3 +2.1/A BdPlusRet CI 10.24 +.4 -1.4 +1.9/A BdPlusRetail b CI 10.25 +.4 -1.4 +1.8/A BdRet CI 10.35 +.4 -1.5 +1.7/A BdRetail b CI 10.34 +.4 -1.6 +1.7/B EnhIntlEqIdxIns FB 8.12 ... -1.5 +5.1/C EnhLCGrIdxIns LG 13.56 -3.3 +.1 +13.0/A EnhLCValIdxIns LV 9.95 -2.3 -4.1 +6.7/D EqIdxIns LB 19.32 -2.5 -1.7 +9.8/B EqIdxRet LB 19.61 -2.5 -1.8 +9.6/B EqIdxRetail b LB 19.67 -2.5 -1.7 +9.5/B GrIncIns LG 14.15 -3.0 -.7 +10.4/C GrIncPrem b LG 14.16 -3.0 -.8 +10.2/C GrIncRet LG 14.39 -3.0 -.8 +10.1/C GrIncRetail b LG 18.89 -3.0 -.8 +10.0/C HYIns HY 9.56 -.2 -1.1 +4.4/B HYRet HY 9.56 -.2 -1.2 +4.1/C HYRetail b HY 9.60 -.2 -1.2 +4.1/C InLinkedBdIns IP 11.29 +.5 -.4 +.5/D InLinkedBdRet IP 11.36 +.5 -.6 +.2/E InLinkedBdRtl b IP 11.00 +.5 -.6 +.1/E IntlEqIdxIns FB 19.90 -.3 -1.3 +5.2/C IntlEqIdxPrem b FB 19.86 -.2 -1.3 +5.0/C IntlEqIdxRet FB 20.34 -.2 -1.4 +4.9/C IntlEqIns FG 13.08 -1.0 -1.6 +6.0/C IntlEqPrem b FG 13.05 -1.0 -1.7 +5.8/D IntlEqRet FG 13.55 -1.0 -1.7 +5.8/D IntlEqRetail b FG 8.65 -.9 -1.6 +5.7/D Lfcycl2010Rtr TA 13.54 -.6 -.8 +4.7/A Lfcycl2015Rtr TD 12.22 -.7 -.9 +5.1/A Lfcycl2020Rtr TE 12.92 -.9 -.9 +5.6/A Lfcycl2025Rtr TG 13.34 -1.1 -1.0 +6.2/A Lfcycl2030Rtr TH 13.69 -1.4 -.9 +6.8/A Lfcycl2035Rtr TI 14.19 -1.5 -1.0 +7.4/B Lfcycl2040I TJ 10.87 -1.7 -.9 +8.1/A Lfcycl2040Rtr TJ 14.66 -1.7 -.9 +7.9/A Lfcycl2045Rtr TK 12.45 -1.9 -1.0 +8.2/A LfcyclId2010I TA 14.88 -.5 -1.1 +4.3/B LfcyclId2020I TE 16.40 -.8 -1.2 +5.2/A LfcyclId2025I TG 17.23 -1.0 -1.3 +5.9/B LfcyclId2035I TI 18.93 -1.4 -1.3 +7.1/B LfcyclId2040I TJ 19.52 -1.5 -1.3 +7.7/A LfcyclId2045I TK 19.62 -1.7 -1.3 +8.0/A LfcyclRtIncRtr RI 11.53 -.6 -.9 +4.5/A LgCpGrIdxIns LG 28.88 -3.2 +.2 +12.4/A LgCpGrIdxRet LG 29.08 -3.2 +.1 +12.1/B LgCpGrIns LG 20.24 -3.6 +2.0 +12.5/A LgCpGrRet LG 20.13 -3.6 +2.0 +12.2/B LgCpGrRetail b LG 20.19 -3.6 +2.0 +12.1/B LgCpValIdxIns LV 18.88 -2.0 -3.7 +7.5/C LgCpValIdxRet LV 19.19 -2.0 -3.7 +7.2/C LgCpValIns LV 18.34 -2.7 -3.7 +6.5/D LgCpValPrem b LV 18.29 -2.8 -3.7 +6.3/D LgCpValRet LV 18.27 -2.7 -3.7 +6.2/D LgCpValRetail b LV 17.59 -2.8 -3.8 +6.1/D MdCpGrI MG 22.57 -1.2 +.2 +6.6/D MdCpGrP b MG 22.44 -1.2 +.1 +6.5/D MdCpGrRtl b MG 21.91 -1.3 +.1 +6.3/D MdCpGrRtr MG 21.94 -1.2 +.1 +6.4/D MdCpValI MV 22.96 -.1 -2.1 +5.5/D MdCpValP b MV 22.91 -.1 -2.1 +5.3/D MdCpValRtl b MV 22.38 -.1 -2.2 +5.2/D MdCpValRtr MV 22.82 -.1 -2.1 +5.2/D MgdAllcRtl b MA 12.70 -1.1 -1.1 +6.1/B RlEsttSecI SR 14.53 +3.6 -6.1 +2.8/A RlEsttSecP b SR 14.54 +3.6 -6.2 +2.7/A RlEsttSecRtl b SR 14.42 +3.6 -6.2 +2.5/A RlEsttSecRtr SR 15.13 +3.5 -6.2 +2.6/A SP500IdxI LB 29.08 -2.7 -1.8 +10.3/A SP500IdxRtr LB 28.90 -2.8 -1.8 +10.1/A SclChEqI LB 18.93 -2.3 -1.3 +9.5/B SclChEqP b LB 18.87 -2.3 -1.4 +9.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 64

SclChEqRtl b LB 17.00 -2.3 -1.4 +9.2/B SclChEqRtr LB 19.21 -2.3 -1.4 +9.2/B ShrtTrmBdI CS 10.25 +.2 ... +1.4/A ShrtTrmBdRtl b CS 10.25 +.1 -.2 +1.0/B ShrtTrmBdRtr CS 10.26 +.2 -.1 +1.1/B SmCpBlndIdxI SB 21.03 -1.2 -1.2 +8.1/B SmCpBlndIdxRtr SB 21.12 -1.2 -1.2 +7.9/B SmCpEqI SG 18.74 -1.9 -1.9 +8.8/C SmCpEqP b SG 18.64 -1.9 -1.9 +8.6/C SmCpEqRtl b SG 18.08 -2.0 -2.0 +8.5/C SmCpEqRtr SG 18.27 -1.9 -1.9 +8.5/C TEBdR b MI 10.26 +.2 -1.0 +1.1/DThe Investment HouseInvmHouseGr LG 32.48 -3.6 -.5 +12.8/AThird AvenueRlEsttValIns d GR 33.47 +.3 -2.5 +5.5/A SmCpValIns d SB 21.27 +2.9 +2.3 +8.0/B ValIns d WS 49.64 -.1 -.4 +5.4/DThompsonBd CS 11.42 +.3 +.9 +3.9/A LgCp LB 63.97 -4.7 -4.8 +7.3/DThornburgCALtdTrmMnA m SS 13.49 -.2 -.8 +.4/C CorGrA m LG 35.39 -2.2 +4.1 +7.7/E DevWldR6 EM 21.30 -3.0 -1.3 +5.8/D IntermMnA m MI 13.88 ... -1.1 +1.1/D IntermMnC m MI 13.90 -.1 -1.2 +.8/E IntlValA m FB 23.71 -1.5 -3.2 +4.7/C IntlValC m FB 20.99 -1.6 -3.4 +3.9/D IntlValI FB 24.49 -1.5 -3.1 +5.1/C InvmIncBldrA m IH 21.09 -.4 -3.0 +3.4/D InvmIncBldrC m IH 21.07 -.4 -3.2 +2.7/D LtdTrmIncA m CS 13.24 ... -.6 +1.3/B LtdTrmIncC m CS 13.22 ... -.6 +1.1/B LtdTrmIncI CS 13.25 +.1 -.5 +1.7/A LtdTrmMnA m MS 14.16 -.1 -.6 +.6/C LtdTrmMnC m MS 14.18 -.2 -.7 +.4/D LtdTrmMnI MS 14.16 -.1 -.5 +.9/B LtdTrmUSGvtA m GS 12.80 +.2 -.6 +.1/C NewMxcIntermMnA m SI 13.03 ... -.6 +.7/D ValA m LB 65.50 -3.3 -3.0 +8.4/C ValC m LB 59.94 -3.3 -3.2 +7.6/D ValI LB 67.42 -3.3 -3.0 +8.9/CThriventBalIncPlusA m CA 13.01 -1.0 -1.5 +4.0 BalIncPlusS CA 12.98 -1.0 -1.4 +4.4 DiversIncPlusA m CA 7.28 -.5 -1.0 +3.7 HYA m HY 4.72 -.4 -1.5 +3.8 IncA m TW 8.98 +.4 -2.0 +2.1 LgCpGrA m LG 10.41 -5.4 +1.7 +10.1 LgCpStkA m WS 26.60 -2.8 -1.9 +6.7 LgCpStkS WS 26.84 -2.8 -1.8 +7.1 LgCpValA m LV 21.56 -4.3 -4.9 +7.8 LgCpValS LV 21.70 -4.3 -4.8 +8.2 LtdMatBdA b CS 12.38 +.1 -.1 +1.4 MidCpStkA m MB 24.52 -3.4 -3.1 +12.9 MidCpStkS MB 27.62 -3.4 -3.1 +13.3 MnBdA m ML 11.15 +.3 -1.1 +1.7 OppIncPlusA m MU 10.14 +.2 -.5 +2.8 OppIncPlusS MU 10.14 +.3 -.5 +3.0 SmCpStkA m SG 21.03 -2.1 -2.5 +11.2TimothyPlanSmCpValA m SB 19.23 +.4 -1.1 +8.0/BTocquevilleDelaeld b SV 21.95 -2.9 -3.0 +2.3/E Gold m SP 34.62 +2.0 -5.9 +3.8/D IntlVal b FB 17.27 -.3 -1.5 +7.3/A Opp b MG 26.64 -4.9 +4.5 +6.9/D Tocqueville b LB 34.79 -2.9 -5.0 +7.0/ETorrayTorray LV 47.13 -3.1 -4.7 +6.8/CTouchstoneActvBdA m CI 10.16 +.3 -1.9 +1.3/B ActvBdY CI 10.16 +.3 -1.8 +1.5/B BalancedA m MA 21.17 -1.5 -1.4 +6.6/A DynGlbAllcA m IH 12.51 -.6 -.2 +3.4/D FlexIncA m MU 10.80 ... -1.0 +3.1/C FlexIncC m MU 10.65 ... -1.2 +2.3/D FlexIncY MU 10.83 +.1 -1.0 +3.3/B FocedY LB 42.96 -3.6 -1.0 +8.3/C GrOppsIns LG 33.67 -2.5 +1.5 +7.6/E HYY HY 8.36 -.3 -1.4 +3.0/E IntlEqA m FB 18.39 -1.7 -5.3 +5.3/B IntlSmCpY FR 18.65 +.4 -1.3 +6.2/E LargeCpFocA m LB 41.96 -2.6 -.8 +10.4/A MergerArbtrgIns NE 10.47 ... -1.1 +2.0/B MergerArbtrgY NE 10.41 ... -1.1 +1.9/B MidCpGrA m MG 27.69 -.7 +2.0 +8.1/C MidCpGrC m MG 18.03 -.8 +1.7 +7.3/C MidCpGrIns MG 28.95 -.7 +2.0 +8.5/B MidCpGrY MG 28.71 -.7 +2.1 +8.4/B MidCpValIns MV 17.92 -2.6 -6.6 +7.1/B MidCpY MB 32.49 -1.8 -.1 +8.0/B PrmYldEqY LV 9.16 -2.9 -2.6 +4.8/E SdCptlInsGr LG 22.11 -3.7 +7.4 +9.9/D SdCptlSelGrA m LG 14.82 -3.7 +7.3 +9.5/D SdCptlSelGrC m LG 13.58 -3.8 +7.0 +8.7/E SdCptlSelGrY LG 15.63 -3.8 +7.3 +9.8/D SdCptlSelGrZ b LG 14.83 -3.8 +7.2 +9.5/D SmCpGrY SG 6.45 -1.5 -.5 +1.2/E SmCpIns SB 15.02 -.1 -.4 -.2/E SmCpValA m SV 25.47 -2.1 -4.9 +4.2/E SmCpValOppsY SB 18.54 -1.5 -1.9 -.4/E SmCpY SB 15.08 -.1 -.3 -.2/E SmallComA m SG 5.17 -1.0 -1.0 +8.6/C SmallComC m SG 3.02 -1.0 -1.3 +7.8/C SstnbtyIpcEqA m WS 21.83 -1.4 -2.5 +6.3/C SstnbtyIpcEqY WS 22.56 -1.3 -2.5 +6.6/C TtlRetBdIns CI 9.91 +.2 -1.4 +1.3/C UlShrtDrFIA m UB 9.26 +.2 +.3 +1.1/B UlShrtDrFIY UB 9.25 +.1 +.2 +1.3/B UlShrtDrFIZ b UB 9.26 +.2 +.3 +1.1/B ValIns LV 9.64 -2.1 -3.4 +7.0/C ValY LV 9.66 -2.1 -3.6 +6.8/CTowleDeep Val d SV 16.95 -4.1 -9.6 +10.7/ATransamericaAsAlCnsrvA m CA 10.97 -.4 -1.1 +3.7 AsAlCnsrvC m CA 10.87 -.6 -1.4 +2.9 AsAlGrA m XM 14.86 -2.2 -2.1 +7.0 AsAlGrC m XM 14.40 -2.3 -2.4 +6.2 AsAlModA m CA 11.91 -.9 -1.3 +4.4 AsAlModC m CA 11.88 -1.0 -1.6 +3.7 AsAlModGrA m MA 13.17 -1.5 -1.6 +5.6 AsAlModGrC m MA 13.14 -1.6 -1.9 +4.8 CptlGrA m LG 25.24 -3.6 +7.7 +16.3/A FlexIncA m CI 9.13 +.1 -.8 +2.5/A HYBdA m HY 9.03 -.1 -.9 +4.0/C MltMgdBalA m MA 27.24 -1.6 -2.3 +5.7/B SMPValA m MV 26.72 -.6 -2.1 +8.2/ATributary FundsSmCoIns SB 28.02 -1.2 -1.6 +8.7/ATrust For Credit UniUnsShrtDrTCU GS 9.52 +.1 -.4 +.2/C UnsUlShDrGvtTCU UB 9.40 ... ... +.3/ETweedy, BrowneGlbVal d FV 27.74 -.6 -2.6 +3.9/C GlbVlIICyUnHdg d FV 15.54 -.8 -1.1 +4.6/B Val WS 23.06 -1.3 -3.4 +4.7/E WldwdHDvYldVl d WS 10.15 -1.0 -1.7 +4.6/EU.S. Global InvestorGlbRes b SN 5.86 -3.9 -3.8 +2.6/B GoldPrcMtls b SP 7.20 +3.9 -9.5 +10.8/A WldPrecMnral b SP 4.31 +4.9 -8.1 +11.0/AUBSGlbAllcA m IH 12.16 -.3 -.1 +4.0/C GlbAllcC m IH 11.85 -.4 -.3 +3.3/D GlbAllcP IH 12.42 -.3 -.1 +4.3/C USAllcA m MA 48.04 -1.8 -1.7 +6.0/B USAllcC m MA 46.21 -1.8 -1.9 +5.2/C USSmCpGrP SG 20.45 -2.6 +3.1 +7.1/DUBS PACEAltStrsInvmsP AM 10.71 -1.0 -1.1 +.2 GlbFIInvmsP IB 10.10 +.3 +.8 +2.0/D IntermFIInvmsP CI 12.00 +.5 -1.9 +.9/D IntlEMEqInvP EM 14.76 -.7 +1.5 +5.4/E IntlEqInvmsP FB 16.80 +.2 -.9 +6.0/A LgCoGrEqInvmsP LG 25.86 -2.5 +1.2 +10.5/C LgCoValEqInvmsA m LV 22.63 -2.5 -3.9 +7.4/C LgCoValEqInvmsP LV 22.56 -2.5 -3.9 +7.6/B MnFIInvmsP MI 12.72 -.1 -1.4 +1.7/B MrBckScFIInvmsP CI 12.46 +.3 -1.7 +1.1/C SMCoGrEqInvmsP SG 18.93 -1.3 +4.4 +7.2/D SMCoValEqInvmsP SB 19.92 -1.5 -3.8 +6.2/D StrFIInvmsP CI 13.45 +.3 -1.6 +1.7/AUSA MutualsViceInv b LB 32.18 -.3 -.4 +11.1/AUSAAAgrsGr LG 44.17 -3.3 +.9 +11.0/C CABd MC 10.92 +.6 -.5 +2.5/C CptlGr WS 12.22 -1.8 -1.4 +9.0/A CrnrstnEq WS 15.14 -2.4 -2.9 +7.4 CrnrstnMdlyAgrs MA 25.54 -.9 -2.0 +3.5 CrnrstnMod CA 14.72 -.6 -1.9 +3.1 EM EM 20.08 -2.1 -.1 +8.4/C ExtendedMktIdx MB 18.77 -1.4 -1.1 +7.1/B FirstStartGr AL 13.55 -1.5 -2.5 +4.3 Gr LG 30.02 -3.5 -1.7 +11.5/B GrInc LB 24.51 -2.8 -2.5 +9.1/B GrandTxtr CA 19.33 -1.7 -2.1 +5.9 GvtSec GI 9.57 +.5 -.8 +.4/B HiInc d HY 8.01 -.2 -.7 +4.2/B Inc CI 12.80 +.2 -1.9 +2.2/A IncStk LV 19.23 -1.6 -3.1 +8.3/B IntermTrmBd TW 10.43 +.5 -1.0 +2.5/B Intl FB 32.62 -.5 -2.0 +6.2/A NASDAQ100Idx LG 18.09 -5.1 +1.1 +15.1/A NYBd MN 11.75 +.5 -.5 +2.1/B PrcMtlsMnral SP 12.54 +1.5 -5.6 +3.7/D SP500IdxMbr LB 36.68 -4.0 -3.0 +9.7 SP500IdxRwd LB 36.69 -4.0 -3.0 +9.8 SciTech ST 27.12 -3.6 +2.5 +14.8/D ShrtTrmBd CS 9.08 +.3 -.1 +1.5/A SmCpStk SB 17.34 -.7 -1.2 +5.6/D TEIntermTrm MI 13.11 +.4 -.8 +2.1/B TELngTrm ML 13.20 +.6 -.5 +2.7/A TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.60 -.9 -2.0 +4.4 TrgtRet2030 TH 13.50 -1.5 -2.5 +5.4 TrgtRet2040 TJ 13.86 -1.8 -2.7 +6.1 TrgtRet2050 TN 14.04 -2.0 -2.8 +6.4 TrgtRetInc RI 11.45 -.5 -1.7 +3.1 TtlRetStr MA 8.39 +1.0 -2.1 -2.5/E UlShrtTrmBd UB 9.92 +.2 +.2 +1.0/C VIBd SI 11.16 +.6 -.7 +2.2/A Val LV 20.59 -3.3 -5.0 +5.9/D WldGr WS 31.32 -2.0 -3.0 +6.9/CUndiscovered ManagerBehavioralValA m SV 65.49 -1.5 -4.2 +8.8/A BehavioralValC m SV 61.71 -1.6 -4.3 +8.3/B BehavioralValL SV 67.09 -1.5 -4.1 +9.3/AVALIC Co IAstAllc MA 11.34 -1.3 -.4 +5.2/C CorEq LB 22.33 -2.4 -2.7 +8.9/C CptlCnsrvtn CI 9.55 +.4 -1.9 +.7/D DivVal LV 12.23 -3.0 -5.1 +8.9/A EmergEcos EM 9.53 -1.7 +2.2 +9.4/B FrgnVal FV 10.56 -.4 -3.0 +3.4/D GlbSclAwrns WS 25.59 -1.5 -1.4 +7.6/B GlbStr IH 12.02 -.9 -1.2 +3.0/D Gr LG 16.43 -3.2 +1.3 +11.4/B GrInc LB 21.53 -2.8 -2.5 +9.2/B GvtSec GI 10.20 +.5 -1.4 +.3/B HlthSci SH 19.17 -4.1 -.8 +4.1/B InProt IP 10.94 +.4 -.