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

Soaring Eagle award to be presentedBartow resident honored for service to community and youth.Pg 8 Second Bartow Solar Farm in the worksUpon project approval, land will be names Peace Creek SolarPg 10 Lake Wales Airport gets new directorJared DeLong replaces former director, Alex Vacha.Pg 15 An Edition of the Sun VOL. 88 NO. 13 Wednesday, April 11, 2018 www.yoursun.com $1.00 WINTER HAVEN … Three legislators representing Polk County spoke about the 2018 Florida Legislative Session April 4 at the Chain of Lakes Complex. Legislative sessions, generally speaking, are the two months of the year when bills are sent to the governor to be signed into law. In odd years they begin in early March and end in May. In even years like 2018, they can start whenever. The 2018 session began in January and ended in early March. It was a very dicult session,Ž said Sen. Kelli Stargel (R-Winter Haven). I would say of all the sessions that I have been a part of this one was the most challenging.Ž What made the 2018 session so unusual was that in the middle of it, 17 Floridians were murdered in Parkland sparking an uproar of emotions that led to a demand for fast action. Had the tragedy happened last week instead of in February, for example, only a special session ordered by the governor could have led to a law being passed that quickly. Sen. Stargel and Representatives Mike LaRosa (R-Lake Wales) and Sam Killebrew (R-Winter Haven) all said they were proud of the recently passed gun legislation 2018 Legislative wrap upBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER III Winter Haven Chamber President Katie Worthington moderated the 2018 Legislative Wrap Up event at Chain of Lakes Complex April 4 2018. Attending, from right, were Representatives Sam Killebrew (R-W inter Haven) and Mike LaRosa (R-Lake Wales) plus Senator Ke lli Stargel (R-Winter Haven).WRAP UP | 6 SATURDAY 4/21 4:30 PM T HI S EVENT I S FREE FO R MO R E INFO VI S IT :www.facebook.com/slowrollskishow /

PAGE 2

Page 2 Wednesday, April 11, 2018 THIS WEEKS CALENDAR P olk News S u n ( USPS 437320 ), an a liate o f Sun Coast Media Grou p Inc., i s pu bl is h e d wee kly (on We d nes d a y ) by Po lk News Sun 99 3r d st. NW Winter H aven, FL 33881. Periodicals Posta g e Paid a t La k e l an d, FL. € P h one ( 863 ) 533-4183 POS TMA S TER : Sen d a dd ress c h an g es t o Po lk News Sun 99 3r d St. NW Winter H aven, FL 3388 1 P ho ne : 863 533 -41 83 Fa x : 863 533 0 4 02 SU B SC RIPTI O N PRI C E IN COU NTY MAI L S ix Mont hs ................................. $ 28.8 2 O ne Yea r ..................................... $ 47.9 9 SU B SC RIPTI O N PRI C E O THER FL O RIDA COU NTIE S S ix Mont hs ................................. $ 36.8 2 O ne Yea r ..................................... $ 59.2 0 O UT O F S TATE S UB SC RIPTI O N S ix M o nt hs ................................. $ 40.0 2 O ne Yea r ..................................... $ 64.8 0 Presi d en t P ubl is h e r Chris Sexs on C sexson@scm g inc.com Winter Haven Mana g in g E d ito r K at hy Leig h Ber k owitz k lberkowitzscm g inc.com A d vertisin g Director K im E d war ds K edwards@scm g inc.co m C ontri b utin g Writers K at hy Leig h Ber k owitz C ha r l es A B ak er II I C b a k er@scm g inc.com Tara Crutch el d t crutch eld@scmginc.co m C irculation, Classied, Le g a l Anita S wai n O ce Administratio n L ora Be l ue Grap h ic Desi g ne r Steven Ma y nar d Sr S al es C o ns ul t a nt Bar b ara Ra k ocz y Gar y Peac h Di g ita l Specia l ist K athy Woodru Account Execut i ves Ch ris Camp b e ll K at h erine Pa l mer April 9-14 National Library Week, Food for Fines drive. Bring a food item, or multiple food items to pay your nes. Each can or non-perishable food good is worth $2 towards the cost of overdue books. This does not apply to damaged books. Food will be given to the Salvation Army of East Polk. April 11 Beer & Gear. 6-8 p.m. 302 3rd St. SW, Winter Haven, Grove Roots Brewing Co. Register at 291-0700. Rain Garden Lunch & Learn at Bok Tower Gardens, Lake Wales. General admission. 676-1408. April 12 Endeavor Nutwood Social. 6-8 p.m. $15 non-members. $10 members. Central Florida Score Presents: Human Resources Best Practices. 7:30 a.m. 9:30 a.m. Winter Haven Chamber Auditorium, 401 Ave B NW. Call 293-2138 for details. April 12 April 15 On Golden Pond, Theatre Winter Haven, 1979 play by Ernest Thompson, $24 adults, $19 students, 294-7469. April 14 Brick Dash, LEGOLAND Florida Resort, Winter Haven. 7 a.m. $25, $35. Bartow Antiques & Collectibles Market, All day. 519-0508. April 17 Frostproof Chamber of Commerce Third Tuesday Luncheon. Call 635-9112, email info@ FrostproofChamberOfCommerce.com and RSVP by Monday April 16. 111 West 1st St. Second Floor, Suite A, Frostproof. History Center Lunch & Learn Series, Polk County History Center, Bartow. 12:15-1 p.m. 534-4386. Free. April 18 Winter Haven Public Education Partnership Rally, 5:30, Grove Roots Brewing Company Packing House. April 21 Winter Haven Library. Learn how to Bullet Journal. 10-11 a.m. Bring your own journal, or experiment with the basic supplies provided. 325 Ave. A NW Journal, Doodle, Organize. 291-5880. Friday, April 27 Country Club of Winter Haven 27th Annual Chain of Lakes Chamber Challenge Golf Tournament Check in and lunch, 11 a.m., Shotgun start, 12 p.m. Rae, prize drawings, Awards dinner 5:30 p.m. Saturday, April 28 The Police Athletic/Activities League Lakeland PAL National Mentoring Day, 10 a.m.3 p.m. The Tigertown Field, 2301 Lakeland Hills Blvd., Lakeland. Education, Mentoring and Recreation. Guest speakers, Lakeland Police Chief Larry Giddens and Omegaman. 834-8970. Welcome to your communitycalendar. Want to see your event on this page? Call us at 863-5334183 or email news@scmginc.com. PHOTO BY AMY SEXSON The men did indeed run in heels at the Heroes in Heels portion of the Relay for Life held last Friday at Central Park in Winter Haven.High in the heel PHOTO BY KATHY LEIGH BERKOWITZ Winter Haven High School Class of 1968 celebrated their 50th Class Reunion at The Derry Down last Friday night. Congrats to all and best wishes for many years of happiness and renewed friendships!50 years ago ... 2 0 1 8 0 4 1 1 p c d 0 2 p d f 1 1 0 A p r 1 8 1 6 : 1 2 : 0 1

PAGE 3

Wednesday, April 11, 2018 Page 3 WINTER HAVEN NEWS Students in The Cafe Bleu Culinary Arts Academy at Winter Haven High School get a chance of a lifetime as they meet the world of food creativity. The program sees about 350 students a year, and the courses provide a chance for students to grow their reading and writing skills to prepare them for finding and keeping a meaningfulŽ job. Culinary Academy teachers are Sandy Brown and Betsy Zinsmeister. Principal is Gina Williams. Courses include topics such as safety and sanitation, employability skills, dierent cuisines, measuring and reading recipes. The students learn to apply these skills as we learn in both residential and industrial kitchens,Ž said Williams. Each year is lled with guest speakers, culinary vocabulary, and applied learning. We host culinary events, learn how to clean and maintain a kitchen, sample new foods and avors, and have eld trips to explore the opportunities available after high school. The Cafe Bleu Academy encourages students to step outside of their culinary routines and try something new.Ž The school says that the community could help the Culinary Academy by providing people who are willing to come to the school and tell the students abouut their successes and experiences in the culinary eld. We would also greatly appreciate donations of food and money to help provide the students with varied labs and more opportunities within the culinary eld,Ž says the principal. The students are also always looking for related job opportunities in which they can get hands on experience.Cafe Bleu Culinary Arts Academy: the food creativesBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COMTHE EDUCATION CONNECTION 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. PHOTO PROVIDED Above: Josh and Jordan Isaacs work side by side to get the job done. Trustco Bank Mortgages Making Home Ownership a Reality RYour Home Town Bank TRUSTCOBANKWinter Haven Branch7476 Cypress Gardens Blvd S.E. (Walmart Plaza) Winter Haven, FL 33884 863-326-1918No Points No Broker Fees No Borrower Paid PMI**Low Closing Costs Friendly, Local Servicewww.TrustcoBank.com **PMI Private Mortgage Insurance. Lender paid Private Mortgage Insurance on loans over 89.5% Loan-to-Value. Please note: We r eserve the right to alter or withdraw these products or certain features thereof without prior notification. NMLS #474376EQUAL HOUSINGLENDER adno=3537491

PAGE 4

Page 4 Wednesday, April 11, 2018 AUTISM DIARY Real life autism. Wow. I was asked to write about how a family lives in an autism home every week. I would need a GOPRO around my head for people to understand. Ava is truly a wonder. Every day is dierent. I have been interviewed by several magazines and newspapers about raising a child with autism. It is hard to sum up what life is like for a family living with autism. If I could say what I really feel, I would say I sometimes want to drink a bottle of wine at the end of each night. My story and thoughts are completely dierent than another family living with autism. Autism is dierent for each child. Everything I write is coming from my own opinions and ways that our family has coped throughout the years. I am not an expert, just a mom who wants her child to be accepted in this world she does not understand and make her the best person she can be. I used to get upset if I would hear people talking about how stressed out they were because they had so many family events, birthday parties or extracurricular activities to attend with their family over the weekend. Those are all things I long for in our family life. A lot of times we are forced to pick which parent is going to a birthday party or an activity for my other daughter, Kendall. Activities that are not familiar to Ava can be very stressful for her. Over the years, I have had therapists come with us to events or unfamiliar activities with Ava. They help us by encouraging us to use behavioral interventions to help Ava adapt better to an unfamiliar environment. It is a lot of work, but worth it in the end. There are a lot of events we do not attend with Ava because it would truly stress her out and that is something we have had to accept. Weekends in an autism home are more like this: waking up and worrying about what will happen when the new babysitter (because babysitters come and go) watches Ava because Brian and I need to attend our other daughter, Kendalls, soccer game. Sometimes when I am not at home, Ava can get upset and melt down. I will get phone calls from the babysitter and need to come home. I cant take Ava because the last time I did, Ava screamed for the park that was in the distance and doesnt like the heat. Too many people screaming for the games upset her. Therefore, I sat in my car with Ava and watched Kendall play soccer from the parking lot. Later that evening, we want to attempt to go out to eat. We must make sure that the restaurant has a booth available to enclose Ava, so she does not want to ee if something bothers her. Also, there needs to be enough noise, so her noises or IPAD dont oendŽ anyones dinner time and make me give the people dirty looks. Staring is one of the most upsetting reactions for an autism family to face, at least for me it is. Dont get me started on the grocery store. I have left the grocery cart full of food and walked out because Ava was having a tough time shopping. Sometimes, I dont even know what sets her o. I usually dont give people eye contact as I am leaving. I always just hope they are saying a prayer for Ava. As the weekend continues, we cant attend Church together as a family because Ava cannot handle the sensory stimulation of church and will often get loud. Juggling situations is how our family often feels. Separate events are how our family lives. Trying to bridge that gap is dicult because you feel like if you do something without your child with autism, you are leaving them out. It can be a very lonely experience at times. Since hearing Avas diagnosis years ago, I have changed so much over the years. I cant remember what life was like before Ava or who I was for that matter. All I know, is I can probably lift a car with all my autism adrenaline. Yes, the adrenaline I feel daily trying to make sure Avas day is structured and lled with an environment that makes her successful. Ask my Dear Diary of an Autism Mom,Editors Note: Every week during the month of April, we will feature a diary entry written by the parents of an autistic child. This is in honor of Autism Awareness Month.AUTISM | 21 2018 HARVEST MANAGEMENT SUB LLC, HOLIDAY AL MANAGEMENT SUB LLC, HOLIDAY AL NIC MANAGEMENT LLC. Azalea Park1325 GRASSLANDS BLVD, LAKELAND, FL 33803home cked mealYou enjoy a You belong at Holiday. Learn Why 866.912.6818 YouBelongAtHoliday.com adno=3566759 SAVE THE DATES FOR THE The Best Gun Show In FloridaApril, 14 & 15 The R P Lakeland Center701 West Lime St. brought to you by the Lakeland Rie & Pistol Club SAT. 9-5, SUN. 9-3 Visit l 863 665-0092ORIGINAL L AKELAND O R I G I N A L L A K E L A N D Our 50th Yearadno=3564177

PAGE 5

Wednesday, April 11, 2018 Page 5 ALAN JAY ALAN JAY ALAN JAY SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p400 US Hwy 27 North, Sebring(863) 402-4246LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALANJAYTOYOTA.COM ALANJAYTOYOTA.COM ALANJAYTOYOTA.COMSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY AT ALAN JAY WELL MAKE YOUR DAY!*Prices exclude tax, tag, title and $699 dealer fee. See dealer for availability and complete details on all special offers. Of fers expire 4/30/18. Hurry in for our best selection. Dealer not responsible for typographical errors. Photos are for illustration purposes only; vehicles may be different color. WE BUY CARS! ALAN JAY ALAN JAY ALAN JAY INTERNET PRICING AVAILABLE! NO HAGGLE, NO HASSLE PRICING!2017 TOYOTA COROLLA LEINTERNET PRICE $14,568* STK#T069154A A 2017 CHEVY CRUZE LTINTERNET PRICE $15,905* STK#RT41347A2018 TOYOTA RAV4 LEINTERNET PRICE $24,791* STK#T038302A A 2015 CHEVY IMPALA V6INTERNET PRICE $21,241* STK#T116335A2015 TOYOTA PRIUS THREEINTERNET PRICE $17,600* STK#T055454A A 2013 CHEVY EQUINOX LTZINTERNET PRICE $16,874* STK#RT41351A2016 TOYOTA HIGHLANDER XLEINTERNET PRICE $31,360* STK#T008448A A 2011 JEEP GRAND CHEROKEE OVERLAND 4X4INTERNET PRICE $18,054* STK#T252354A2015 TOYOTA PRIUS THREEINTERNET PRICE $17,590* STK#T068253A ST 2011 MERCEDES GL354MINTERNET PRICE $21,995* STK#T283332A2016 TOYOTA AVALON XLEINTERNET PRICE $22,949* STK#T688054B2013 FORD ESCAPE TITANIUMINTERNET PRICE $18,075* STK#T431035A2014 KIA SPORTAGE SXINTERNET PRICE $17,986* STK#T229167A2016 ACURA MDXINTERNET PRICE $32,280* STK#T234937A2014 GMC TERRAIN SLTINTERNET PRICE $18,699* STK#T059137B2016 TOYOTA PRIUS TWOINTERNET PRICE $21,995* STK#T589684A A 2013 TOYOTA PRIUS PERSONAWas $14,985INTERNET PRICE $13,702* 160-Point Inspection Powertrain Limited Warranty (7 yr/100K) SEE DEALER FOR DETAILS. W $ 1 4 9 STK#T549439A S adno=3566267

PAGE 6

Page 6 Wednesday, April 11, 2018 and specically the $104M in re-occurring spending for mental health in schools. Sen. Stargel is up for re-election this year. Her opponent in the election, Robert Doyel, a Winter Haven Democrat and retired judge, took issue with her comments about the legislation. She still doesnt grasp the gravity of the slaughter in Parkland,Ž Doyel said. Today she repeatedly referred to the killing of 17 human beings with an assault rie as the situation in Parkland. What happened in Parkland on Valentines Day was a tragedy, not merely a situation.Ž The recently passed gun legislation had rst year costs of around $400M and reoccurring costs of around $200M. Since legislators had not planned to spend that kind of money at the onset of the 2018 Legislative Session, some other things suddenly got funded at lesser levels. Funding for the arts, for example, took a hit according to Sen. Stargel, as did water projects and funding for universities. Theatre Winter Haven Producing Director Dan Chesnicka used the word decimatedŽ to describe theater funding levels this year. Toward the end of the event, the topic of school choice came up. School choice was not debated much in the 2018 Legislative Session but it was a huge part of the 2017 session, a two-month time frame described by some as a Republican civil war. In 2017 House and Senate legislators were in favor of funding charter schools but Gov. Rick Scott was less inclined. The governor wanted funding for tax incentives for businesses moving to Florida and tourism promotion. When the 2017 session ended without a compromise on school choice or tax incentives, Gov. Scott called a three-day special session. The result of the special session was a law known as HB7069 which transferred millions out of traditional zoned schools to fund charter schools and mandated that any schools with persistentŽ failing school grades be turned over to charter or private administration. In exchange, the governor got millions to lure more corporations to Florida. Polk County School Board member Billy Townsend has been outspoken about HB7069 ever since and he has repeatedly blamed legislators who supported the change. The only Polk County legislator who did not vote for it was Sen. Denise Grimsley (R-Bartow) who has reached term limits and is now in a crowded race for Commissioner of Agriculture. Sen. Stargel and Representatives Killebrew, LaRosa and Ben Albritton (who has reached term limits in the House and will be facing Catherine Price of Lake Wales for Grimsleys Senate seat) all voted in favor of HB7069. On April 3 Townsend posted a video online of him challenging Sen. Stargel at a Legislative Wrap up in Lakeland. The following day at the Winter Haven Wrap Up event, Sen. Stargel returned the favor. Obviously its no secret that we have a certain school board member who is continuously challenging me on these concepts of education,Ž she said. I support our school systems and there is room enough for all of them.Ž She and Rep. LaRosa both defended HB7069 with Rep. Killebrew remaining silent on the matter. Rep. LaRosa has taken repeated actions to help the Lake Wales Charter School Board. If there are failing schools because the kids have gone to magnet or a choice program then its incumbent on our school board to come together and gure out how they can address the needs of that (failing) school whether its reworking district lines or bringing in support systemsƒ that is the challenge of our school board. Sen. Stargel said her only role in the matter has been preventing schools from perpetually failing by helping to pass a law about schools that fail ve years in a row. Its no dierent than we do in business,Ž she said. I think many of you have seen the TV show The Prot, where he comes in and helps a business gure out how they are going to work their business better.Ž After the Wrap Up event, Sen. Stargel was asked if she wanted a rebuttal for allegations made public by Townsend. Unfortunatly Mr. Townsend has taken the position that there is nothing he can do,Ž she said. He is the only one who can do something. Our school board is the only one with the ability to come up with policy to x those schools. All we do is come in and say you have to x it. I would hope that they would get together and not listen to Mr. Townsend and try to gure out how to x those schools.Ž Townsend, who was not in attendance, was contacted later for a response. If she believes the nonsense she says, come say it where I can discuss it in front of people,Ž Townsend emailed. If she believes her own nonsense, she should come to our school board meeting April 24. Ive certainly come to her oce in Tallahassee. She should return the favor.Ž While the agenda has not been published, on April 24 the Polk County School Board votes to determine what to do about their persistentŽ failing schools, Townsend said. Polk County School Board member Sara Beth Reynolds attended the Winter Haven Wrap Up event. I do think they have redirected a lot of our funds where its going to charter schools instead of coming through the district,Ž Reynolds said. If we funded our traditional (zoned) public schools properly than a lot of these problems would not be happening.Ž Last summer the Polk County School Board joined a class action lawsuit with other school boards against the state over HB7069.WRAP UPFROM PAGE 1 PHOTOS BY CHARLES A. BAKER III Rep. Sam Killebrew (R-Winter Haven) participated in the 2018 Legislative Wrap Up at Chain of Lakes Complex April 4. Rep. Mike LaRosa (R-Lake Wales) participated in the 2018 Legislative Wrap Up at Chain of Lakes Complex held April 4. Florida Senator Kelli Stargel (R-Winter Haven) participated in the 2018 Legisltive Wrap Up at Chain of Lakes Complex April 4. We all love it when crime is low, and what I am about to tell you would actually make the crime rate in Polk County even lower. This is the easiest thing to do, and it would prevent one of the easiest crimes that occurs. Lock it, hide it, or remove it. It really is just that simple. One of the crimes we see occurring over and over again, is burglaries of cars. And an overwhelming majority of the victims of car burglaries are people who left their cars unlocked. Thieves will simply walk from car-to-car, ipping door handles. If they nd one unlocked, they will get in and take whatever they can nd. If you leave your car parked outside, lock it. Occasionally, thieves break windows to get into a car. And the reason they do that is because they saw something valuable sitting on a seat, or the oor. If you have something valuable in your car, hide it. The best thing to do would be for you to remove anything of value, or anything that looks like it could be valuable. Dont leave empty backpacks or boxes in sight. Thieves dont know they are empty. Car burglaries can then lead to other crimes. If they steal your purse, they could get your house keys, or credit cards, or even rearms. So please, take the extra time to lock it, hide it, or just remove it.Lock it, Hide it, or Remove itBy GRADY JUDD SHERIFF

PAGE 7

Wednesday, April 11, 2018 Page 7 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 8

Page 8 Wednesday, April 11, 2018 COUNTY NEWS On April 18, the Greater Tampa Bay Area Council, Boy Scouts of America will be honoring Jason Odom with the Soaring Eagle Award at the Bartow Civic Center (2250 South Floral Avenue, Bartow). The Soaring Eagle event is designed to recognize individuals who represent the ideals of Scouting through their service to the community and youth of America. Soaring Eagle Award honorees are people who have been unselsh in their service to others on both an individual and community basis. In addition, they seek no return for their service other than satisfaction of aiding their fellow citizens, their community and their nation. Hector Centeno, District Executive for the Polk County area, says Odom is truly deserving of being honored with the 2018 Bartow Soaring Eagle award. A Bartow native, he and his wife Linda continue to support youth, not only in his hometown of Bartow, but in the Tampa Bay area as well.Ž Centeno says Odoms successful career began with an athletic scholarship to attend the University of Florida in Gainesville, Florida, where he was an oensive lineman for coach Steve Spurriers Florida Gators football team from 1992 to 1995. Odom was a four-year starter, a senior team captain in 1995, a rst-team All-Southeastern Conference (SEC) selection in 1994 and 1995, and a unanimous rst-team All-American in 1995. In his four years as a Gator, the team won three consecutive SEC championships (1993, 1994, 1995), and played for a Bowl Alliance national championship in the 1996 Fiesta Bowl. He was also the recipient of the SECs Jacobs Blocking Trophy, recognizing the best blocker in the SEC, in 1994 and 1995. But Odoms success did not stop there. Centeno adds that after graduating college, Odom was chosen in the fourth round (ninety-sixth pick overall) of the 1996 NFL Draft by the amazing, Tampa Bay Buccaneers, and played oensive tackle for the Buccaneers for four seasons from 1996 to 1999. He started forty-one of the forty-six Buccaneers games in which he played. Even after football, Jason continues to leave a legacy,Ž says Centeno. After his successful football career, Jason wanted to give back to his community and became a Deputy Sheri in Hillsborough County. Jason continues to nd time and mentor the youth through many youth programs in central Florida.Ž The ceremony will take place on April 18, at 7 a.m. at the Bartow Civic Center. Guest speaker is Adam Putnam. Soaring Eagle Award ceremony 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 BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk CountyCALL 863.533.4183 TO HAVE YOUR AD LISTED! adno=3567833 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=3567870 2 0 1 8 0 4 1 1 p c d 0 8 p d f 1 1 0 A p r 1 8 1 6 : 1 1 : 2 1

PAGE 9

Wednesday, April 11, 2018 Page 9 WINTER HAVEN NEWS She found the bird, a water turkey, hanging, dead, at Lake Eloise, his leg caught by a shing string. Such things are the back draft of what motivates Susan Stewart and Tracy Mercer to Keep Winter Haven Clean and Beautiful.Ž Both retirees from the City of Winter Haven (solid waste department), they dedicate their time to raising awareness of how much trash ends up in the lakes and how helpful it is that the community get involved. Mercer also sits on the Lake Region Lakes Management District Board, and Stewart is likewise heavily involved in the community. Project E.A.G.L.E. is coming soon, labeled by the women as a long standing traditionŽ in the Chain of Lakes. Volunteers are asked this year to join them at Lake Shipp Park, on Saturday, April 28, at 8 a.m. for registration, a T-shirt and supplies. Participants can choose a lake, go clean it up, and later rejoin the rest of the crew for a lunch starting at noon. The event is also family friendly, with family activities beginning at 10 a.m., including environmental and educational showings, face painting, rock painting/hiding, bounce houses and more. Gloves, bags and hand tools will be provided. Mercer says that volunteers can either walk the shore or bring a watercraft. Watercraft volunteers will need gloves and a net or pike pole to collect trash. The event is sponsored in part by Keep Winter Haven Clean and Beautiful Inc., the City of Winter Haven, Lakes Education/Action Drive, Lakeside Adventures Gator Crawl, Florida Fish and Wildlife Conservation Commission, Florida Department of Transportation and other community sponsors. To find out more, call Tracy Mercer at (863) 206-4113 or tracymercer11@gmail.com Stewart says she would like to see more such cleanups, perhaps quarterly. Our community can make this happen,Ž she says. Friends unite for cleanupBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM PHOTO BY KATHY LEIGH BERKOWITZ Tracy Mercer and Susan Stewart say they are dedicated to keeping Winter Haven Clean and Beautiful, starting with the lakes. BUSINESS DIRECTORYMake Sure Your Business Is Listed! P o lk C ounty 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 HOME IMPROVEMENT 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 REAL ESTATE ROOFING Working For You!Together, Were C h r h h is Goode REALTOR r r R R chris@ jb lea v es.com 8 6 3 -287-5454 Brittany De V e ore REALTOR V V R R b rittan y .n.devore@gmail.co m 86 3 412-484 7 13 1 5th Street N W W W Wi nter Haven F L 33 881 www. jb l ea v es.co m Advertise your business for as little as $35.00/wk. COACHWORKS P P P P Ph h : (8 8 8 8 6 6 3 3 ) 9 9 96 6 6 7 75 54 4 6 63 F F F Fa a a x x x x: : : ( 8 8 86 6 6 3 3 3 ) ) 9 9 9 6 7 7 3 2 2 6 8 36 50 H H a av v e e en 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 adno=3567834 Quality Bikes, Built to Last€ Great Selection of Townie, Cannondale, Raleigh & More € Individual service and bike tting € Fast aordable repairs € Loads of Parts & Accessories in stock € Locally owned and operated since 1986 www.bikeshopofwinterhaven.com // 863-299-9907 // 249 3rd Street SW, Winter Havenadno=3567444

PAGE 10

Page 10 Wednesday, April 11, 2018 BARTOW NEWS BARTOW … The second of what may become three solar farms surrounding Bartow was discussed at length by the city commission April 2. On March 31 the “rst solar farm, the city-owned NovaSol farm east of Bartow near Clear Springs, came online. Plans for the second and third solar farms have yet to be publicly approved, but are in the works. Land for the second solar farm, which will be called Peace Creek Solar, was recently purchased by TECO. Prior to starting construction, they must “rst get public approval to change the land use plan from agricultural use only to planned development. Doing so requires an ordinance that needs three public hearings before a “nal vote. The “rst public hearing about ordinance 2018-05 was April 2. No members of the public objected at first reading. City staff, city commissioners and TECO representatives discussed Peace Creek Solar. The land, which is east of SR17, north of SR60 and south of Bartow Airport on 400+ acres, is reclaimed land from a 1950s era phosphate mine. The reclaimed land would likely be too expensive to develop houses on, several said. Much of the property is wetlands but TECO of“cials said the 548,000 solar panels would all be built on higher ground and that their plans are being reviewed by the Florida Dept. of Environmental Protection. Bartow Commissioner Trish Pfeiffer has previously gone on record for opposing the plan because she said the land for the second and third proposed solar farms would be better utilized for residential development, but the commission voted unanimously to move forward April 2. Bartow City Manager George Long and Planning Director Robert Wiegers said more information about the project will be made public at the commission meeting April 16, speci“cally how much tax money would come to the city if the property had residential development compared to income produced by the proposed solar farm. TECO staff has already agreed to freeze current tax exemption levels over the course of the contract. Current state law on solar farm taxes is 20 percent of assessed values. The Peace Creek Solar project is estimated to be an $82 million project. City manager Long said it is likely a solar farm would generate more tax income than a farm for cattle grazing taxed at a higher rate. Mayor James F. Clements and Commissioners Billy Simpson and W. Patrick Huff all expressed support of the plans. Commissioner Leo Longworth did not express opinion but voted in favor. Commissioner Pfeiffer said she was looking forward to more information about tax bene“t, possibly by April 16. Several proclamations were made April 2. April 27, 2018 was proclaimed Relay for Life Day. In previous years, the event was held at Bartow High; but due to construction there, the event will be at Mosiac Park this year where a track will be marked out. Stephanie Shultz accepted the proclamation as a first year chair of the event. This will be the “rst time that the Relay event will be combined with events from Lake Wales, Frostproof and Ft. Meade. April 21, 2018 was proclaimed Keep Bartow Clean and Beautiful/Great American Cleanup Day. Accepting the proclamation was Bartow Solid Waste Interim Director Richard Frazier. Email solidwaste@cityofbartow.net for more information. T-shirts, gloves, garbage bags and a map of areas that need to be cleaned will be provided to those who register. Lunch is served at noon that day. Its a little disappointing,Ž Frazier said. For the past “ve or six years, the event seems to be getting smaller. We promise we wont work you too hard, and we will feed you well at the end of the day.Ž April 25, 2018 was proclaimed Parental Alienation Day. Kids Need Both Director Danica Joan accepted the proclamation and said her organization focuses on how contested divorce can affect children. Her organization provides mediation services, custody coaching, de-escalation techniques and online courses and webinars.Second Bartow solar farm in worksBy CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO PROVIDED The white areas of this map mark where the solar panels for Peace Creek Solar farm will be located. A power line will cross SR17 near the water plant. 855.315.7182KeiserUniversity.edu Keiser University is a private, not-for-profit universityAdditional health care degree programs include: Medical Assisting € Nursing € Dietetics & Nutrition Radiologic Technology € Physical Therapist AssistantHealth Services Administration Sports Medicine & Fitness Technology Nuclear Medicine Technology € Radiation Therapy Medical Administrative Billing & Coding Degree programs and delivery format vary by campu s EXERCISE SCIENCE XERCISE S CIENC Learn the science behind motion with a degree inAssociate I Bachelors I Masters I Doctoral UNIVERSITYKEISER adno=3567573 adno=3564068

PAGE 11

Wednesday, April 11, 2018 Page 11 BARTOW … On April 3, the Polk County Board of County Commissioners quietly passed an ordinance to go after landlords who put couches and other bulk household items on the curb after evicting tenants. We want the landlords to do a better job,Ž said board chair Todd Dantzler. If they dont, we will put a lien on their taxes.Ž The ordinance, called the Excessive Bulk Waste Assessment, gives the county the ability to foreclose on a house if the penalty tax assessmentŽ is not paid. The lien would be equal to a lien for nonpayment of property taxes,Ž according to the ordinance text. In laymans terms, that means if a landlord or homeowner with property in unincorporated areas of the county puts bulk trash like a couch at the curb for collection, the county will warn the property owner to take it to the dump on their own or the county will charge the owner the cost of dumping plus administrative costs, court ling fees and interest if the bill is not paid. Commissioners Todd Dantzler and Melony Bell said no opposition to the ordinance was received and that the only discussion on the matter was done in workshops. The workshops, while public, are not covered closely by the media and few if any members of the public normally attend them. Both said no public hearing was required before the ordinance was voted upon. The ordinance denes bulk waste as anything that will not t into the provided garbage cans up to 10 feet from the curb. This would include organic waste that cannot be picked up by the grapple trucks or hazardous waste. According to the ordinance, when the county is made aware of a bulk waste infraction, the trash will be taggedŽ and the owner would have seven days to take it to the dump or request a hearing. If unpaid, the assessment would be added to the owners property tax bill. The vote on the ordinance was unanimous. By the time they voted on the matter, it did not appear any members of the public were present. Asked about the ordinance at a recent land conference near Orlando, neither Dantzler nor Bell could recall how much money it cost county taxpayers to remove the bulk waste leading up to the vote. We have to have a clean county,Ž Commissioner Bell said.Curb piles could result in tax liensBy CHARLES A BAKER IIICBAKER@SCMGINC.COM BARTOW„ Freshman Footsteps, April 24, 6 p.m., Bartow High School and Summerlin Academy. All students who will be Freshmen this year at the school are invited, as well as their parents, to hear everything they need to know on course requests, summer assignments, AP contracts, discipline, attendance, dress code. Call 534-7400 for more info. Calling Freshmen 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=3564835 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=3567617

PAGE 12

Page 12 Wednesday, April 11, 2018 BENEATH THE CHINABERRY TREE Henry W. Snell was an early Winter Haven merchant. He had actually relocated to Florida from Georgia, opening his rst mercantile in Bartow. Snell would soon own four such stores in this area, one being located on Fifth Street, SW where the Bank of America is located today. At that time, the road was known as West Park Street. Snell had a safe in the Winter Haven store, and residents would bring their money to him for safekeeping. Soon he was making loans. In 1906, he had the opportunity to sell his four stores, and he then served Polk County in the Legislature while keeping his Winter Haven home. In 1909, he organized H. W. Snell & Company as a private bank. It had capital stock of $7,500. Two years later, he reorganized as the Snell National Bank. Snell served as president and J. H. Ross, MD as vice president. The bank building is an iconic Winter Haven location, having added the four-faced McClintock Clock in 1925. The building was originally a two-story structure, but a third oor was added prior to the 1920s. The original structure is known today as the Time Square Building, home to Arabellas Restaurant, Avenue Bar and Bistro Pizza. The Snell Bank would later become the Exchange National Bank, moving in 1955 to the Magnolia Avenue building that now houses BB&T Bank. Exchange was merged into NCNB, then NationsBank, to Barnett and nally Bank of America. Ironically, the residual assets of the Snell National Bank now reside in the building that occupies the site of Snells Mercantile. Snell and his wife, Mary, had four children: W. Ray; Claire C; H. W. Jr. and Mary Louise. Mr. Snell was a 32nd degree Mason, a member of the Scottish Rite and Mystic Shrine. He was also a charter member of the Methodist Episcopal Church where he served as a trustee for many years. The Snells eventually retired to Lake Lowry. The information for this column was taken from The History of Winter Haven by Josephine Burr and news clippings of the day. The Museum of Winter Haven History is open Saturdays from 9 a.m. to Noon. A walking tour of the museum exhibits occurs at 10 a.m. each Saturday. There are many new displays and pieces of Winter Haven history to see. Group visits are available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@ gmail.com.H. W. Snell, Winter Havens First BankerBy BOB GERNERTWINTER HAVEN MUSEUM OF HISTORY PHOTO PROVIDED BY WINTER HAVEN MUSEUM OF HISTORY This 1911 photo of the Snell National Bank shows what was then a two-story structure. Left to right: Henry Snell, his son Ray; L. B. Anderson and local resident John Spinning. Great SmilesStart Here Welcome to Advanced Implant & Cosmetic Dentistry! Dr. Viet Ho and his highly-trained dental team provide quality dentistry for patients in the greater Winter Haven area, including Auburndale and Eagle Lake.200 Ave K SE Suite #4 | Winter Haven Phone: 863-294-4484 | Fax: 863-662-4234Dr. Viet Ho ProsthodontistOur services include but are not limited to: € Dental Implant Placement and Restoration € Teeth Whitening € Porcelain Veneers € Full Mouth Reconstruction adno=3567763 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=3567622

PAGE 13

Wednesday, April 11, 2018 Page 13 adno=3564843 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

PAGE 14

Page 14 Wednesday, April 11, 2018 POLK COUNTY SPORTS Its nothing like Friday Night Lights, and the state nals are webcast live online for everyone to see. But for the almost 500 local students who gathered at the Bartow Civic Center for the fourth or fth time this past school year on March 10, the Polk Scholastic Chess championships were no less thrilling and nerve-racking. For some 30 years now, the group has been bringing together the best young chess players in the county for several events during the school year, culminating in Championship Saturday,Ž highlighted this year by Polk County Sheri Grady Judd. At the end of the day, I hope you all have fun today. You are already winners ƒ Compete, be honest and ethical, but more than anything, dream your dreams and work towards them. And you can attain them,Ž he noted. Bartow lawyer Maria Gallo was presented the Richard Lewis Lifetime Achievement Award. Gallo served as a long time board member for the group. The president of the group, Malay Shah, helped bring the 2017-18 season to a close. We conclude our 2017-18 Scholastic Chess Season with a special note of thanks to the wonderful teachers and coaches from Polk County schools, volunteers and parents,Ž said Shah. Without the help of such dedicated chess family members, this non-prot organization could not have sustained its scholastic operations for three decades.Ž International Chess Master Victor Adler traveled from Daytona Beach Shores to help present awards. Following are the top three division winners and the schools they represented: Guppy Division: Johan Bijyos (Lincoln Avenue Academy), Nicholas Harrison (McKeel Academy Central) and Arnav Gupta (Lincoln Avenue Academy). Primary division: Laith Kazmier (Lincoln Avenue Academy), Tzak Lau (All Saints Academy) and Nathan Choppara (Lincoln Avenue Academy). Elementary Division: Jakob Diaz (Brigham Academy), Soham Patel (Valley View Elementary) and Benjamin Rafool (All Saints Academy). Diaz was third in elementary division last year. Middle Division: Luke Hamilton (Mulberry), Niriham Shah (Union Academy) and Sachin Sivakumark (Lawton Chiles Middle Academy). Shah took rst in the middle division last year. Senior Division: Octavio Vazquez (Kathleen), Caeden Deboer (Independent), Shulagra Shah (Bartow IB). Shah was last years senior championship rst place nisher. The rst of four events prior to next years championships will be held Oct. 13 at the civic center to kick o the 2018-19 season.Acks AnglesBy BRIAN ACKLEY SPORTS CORRESPONDENT KICKING IT … Our friends in Auburndale usually turn out some pretty good soccer teams. One of the reasons is kids get a chance to kick it around indoors during the summer months, when, lets face it, its not as appealing to do that outside. The citys parks and recreation department will run an indoor soccer and futsal league this summer. Registration is open now for the season that runs from late May to August. The indoor soccer program is for boys and girls, ages four to 10. The futsal program … soccer played on a basketball course basically … is for boys and girls ages 11 to 16. Total fee for both programs for the summer is $40. Contact the rec department at 421-3700. KNIGHTY KNIGHT … You might be surprised at the number of youngsters in our area who play chess, both for fun and competitively. Many elementary, middle and high schools in Eastern Polk have chess teams that regularly play against each other. See this weeks Acks Angles about the recent championship event that drew more than 400 students to compete last month at the Bartow Civic Center. If youre in the Winter Haven area and interested in learning how to play, or play better, the rec department just started its Community Chess Program this week. The group is for kids ages 6 to 13, and meets at 10 a.m. on Tuesdays and Thursdays at the Winter Haven Cultural and Recreation Center. Call 291-5675 for information. And in the best news of all, its free! TAKING AIM … A number of dierent organizations and groups do shooting fundraisers, but this one coming up later in April is pretty special. The Shoot to SaluteŽ is presented by the Florida Sports Hall of Fame, and is hosted by National Football League great Jack Youngblood. Each four-shooter team competes, along with a Florida Sports Hall of Fame celebrity, or a member of the Armed Forces, in a 50/50, 15-station clay sporting competition at Tenoroc Shooting Sports in Lakeland. All proceeds for this event benet the American Valor Foundation, a 501-c3 corporation which supports military veterans, rst responders and their families. The group was the brainchild of the family of American SniperŽ Chris Kyle. For more information, visit www. flasportshof.org/shoot-to-salute/. The event runs April 20-21.Scouting ReportBy BRIAN ACKLEYSPORTS CORRESPONDENT(Its been, well, forever it seems since East Polk has had any big time tennis fall into its lap. But April 28, at the Country Club of Winter Haven, four tennis greats from the not-too-distant past will be in town for the entertaining for the One-on-One Doubles Prize Money Shootout, a two-hour round-robin event that will serve up plenty of excitement, according to facility tennis pro John Haggar. On the program: Emilio Sanchez, three time Grand Slam Doubles Champion, Luke Jensen, 1993 French Open Doubles Champion, Fritz Buehning, Grand Slam Doubles Finalist, at the U. S. Open, in 1983 and Mel Purcell, former top 20 in the Worlds ATP Singles player. The evening includes a free concert by Chicago blues artist R.J. Howson. For more information, see www. oneononedoubles.com.) SCMG: How did you guys get involved in bringing this here? It sounds pretty interesting. JH: This is something started by a guy, Ed Krass, and basically anybody whos anyone in tennis knows Ed. He has access to all these former and current players, so it makes it easy to get guys together for an event like this. Theres prize money. This is probably one of the bigger tennis events to come to Polk County in a really long time. I dont recall anything where youve got four guys who have won grand slams or were top ve in the world in singles or doubles. Its really incredible that we have got these guys here. A lot of the other clubs are scratching their heads. I am getting calls like, How did you get these guys here? SCMG: For the layman, describe how the tennis part of this works. JH: Youre playing like youre playing doubles, but half the court is out of play. You actually draw a line down the middle of the court. What it does is these guys probably couldnt put on a real competitive show if theyre expected to play full court. This extends the life of a tennis player. And for this tournament, and most of the tournaments that Ed does, the person that is serving is required to serve and volley. If theyre serving, they have to come into the net. So it makes for exciting, quick points, a lot of angles and drop shots. Its really viewer friendly and people that enjoy tennis are going to really, really enjoy this. They dont take it so seriously that they dont have fun, and they interact with the crowd. Weve got really good personalities coming.Ž SCMG: Can you describe the type or level Five Minutes with John HaggarBy BRIAN ACKLEY SPORTS CORRESPONDENTMINUTES | 15

PAGE 15

Wednesday, April 11, 2018 Page 15 POLK COUNTY SPORTS UPLIFTING EXPERIENCE … Auburndales Darren Crooms has another first-place wrestling medal to add to his collection. The Bloodhound senior already had one championship under his belt, and took the 129 pound title this past weekend in the Class 2A state event in Panama City Beach. His combined lift of 470 pounds (255 bench and 215 clean-and-jerk) outclassed the rest of the eld by 20 pounds, Lake Regions William Davis got a second at heavyweight (375/280). Fort Meades Cleveland Reed, who will continue his athletic career as a lineman for the University of Miami next fall, grabbed a fourth place in the state 1A heavyweight nals, with lifts of 420 and 275. LOVIN IT … The Lake Wales Highlanders earned the East Polk boys tennis title last Friday, behind the impressive eort of Ian Morrison. The senior won the No. 1 singles title with an easy 6-1, 6-0 sweep of Anay Patel of Winter Haven, and then teamed with Brooklyn Levine to score a 7-6, 6-2 win over Patel and Jake Myers to take the doubles crown. The All Saints duo had won last years doubles trophy. The Highlander winners will move on to take on the West Polk winners this week. Lake Wales No. 3 singles player Jack Edwards also will move on with a win over Jacob Bruschayt, 6-1, 6-1. U.S. OPEN CUP … Polk County will be represented in the prestigious Lamar Hunt U.S. Open Cup in 2018, but local fans wont get a chance to see the Lakeland Tropics in action unless theyre willing to take a heck of a road trip. They will get a chance to welcome their local soccer heroes back to the pitch in their second season in the USL Premier Development League when the Tropics have their home opener on Saturday, May 12 at Bryant Stadium. But three nights prior, the Tropics will play an opening round Cup game in Texas to take on the Midland-Odessa Sockers, who play in the National Premier Soccer League. The Tropics had hoped to have a chance to host at least one game in the single-elimination knockout tournament which will have a eld of 97 sides in 2018, including all 20 U.S. Based Major League Soccer squads, but U.S. Soccer Federation ocials discovered that the eld dimensions at Bryant Stadium were just short of regulation. The rst round kicks o May 5-6, which was added to accommodate the Jacksonville Armada, Miami FC 2 and New York Cosmos B. The rst round will consist continue with one match on May 8 followed by 25 others played May 9 and feature teams from the Premier Development League (PDL) like the Tropics, National Premier Soccer League (NPSL), and Open Division local division qualiers. The second round will add 22 teams from the Division II United Soccer League, like the Tampa Bay Rowdies. Potential second round matchups will be announced today (April 11). ROLLING THUNDER … One popular song lyric asks wholl stop the rain?Ž In East Polk, it might more appropriately by wholl stop the Thunder?Ž The Lake Region softball team won its second straight prestigous tournament title in two weekends by winning the gold division of the Kissimmee Klassic. Prior to that, they had won the Bartow Home of the Champions event. In Kissimmee, Lake Region took a 3-0 lead into the nal inning against Cooper City in the title tilt, and proceeded to plate nine runs in their nal at bat for the lopsided 12-0 nal. Savanah Barnett whied eight in getting the shutout. She also had two hits and two RBI, while teammates Brandice Boatwright, Alexis Bridges and Ciara Ford also all had two hits each. Bridges also plated two runs for Lake Region, who has won 10 straight to improve to 16-5 on the season. THEY DID IT … We cant fully explain what motivates them to do it, but Ironman 70.3 Florida was another impressive spectacle to watch, especially Rafael Sousa and Deanna Newman. Sousa won the overall mens title in Sundays event in Haines City, completing the 1.2 mile swim, 56 mile bike ride and 13.1 mile run in 4:11.56. He was fourth last year. Newmans time was 4:42.22. She was the runner up last year, missing the best overall time for women by just 25 seconds.RewindBy BRIAN ACKLEYSPORTS CORRESPONDENTLAKE WALES … Recently hired Lake Wales Airport Director Jared DeLong was introduced to the Lake Wales City Commission April 3. DeLong hit the ground running as construction is ongoing at the airport where the main runway and taxiway are being improved as a means to attract corporate jets as customers at the city-owned property. DeLong thanked city staff and the commission for the opportunity to lead the airport into the future. Mayor Eugene Fultz replied by saying DeLong had come highly recommended. City Manager Ken Fields said he has the same level of energy as Alex Vacha, the former Lake Wales Airport Director who recently accepted a job leading the Winter Haven Airport. Like Vacha, DeLong is a U.S. Airforce veteran with years of experience in aviation. DeLong was a load master on HC-130 aircraft, huge planes used to transport large cargo and other varieties get used in combat situations. Prior to being promoted to load master, DeLong led combat control teams on recon and other military missions. After an honorable discharge, DeLong was hired as a Airport Operations Specialist at Lakeland Linder Regional Airport. Most recently, DeLong held the title of Project Coordinator for the Florida Department of Transportation. City Manager Fields said DeLong exhibited an ability to help obtain grant money to lead the airport into the future. Construction at the airport is tentatively scheduled to be completed by July, DeLong said.Jared DeLong takes over at Lake Wales AirportBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER III Jared DeLong was hired as the Lake Wales Airport director on March 26, 2018. He was introduced to the commission April 3. of play fans can actually expect? JH: Theyre real good. Its going to be world class tennis. Youre not going to be able to go to the club and witness the type of tennis that these guys are going to put on. The level of tennis is fantastic. And a lot of that is helped by the fact, again, they only have to play half the court. Theres a DJ. Theres a concert after. Its a real fun event. The spectators are going to have a blast. And the guys are playing winner-takes-all, three thousand bucks. Back in the day, these were the guys. Emilio Sanchez, he was an Olympic champion, No. 1 in the world doubles, top ve in singles. Theres not many people that follow tennis that dont know these guys.Ž SCMG: So, whose your pick? JH: Oh, thats a tough one. Im going to say, and its probably the guy people would pick the least, but Ill think Mel Purcell is the favorite. Hes got the right type of game and hes still playing a bit, so I think he might have a little edge.ŽMINUTESFROM PAGE 14

PAGE 16

Page 16 Wednesday, April 11, 2018 BARTOW NEWS Its not an easy burden, and certainly not one I sought. But it has been thrust upon me. According to a barrage of increasingly desperate e-mails, the outcome of the November election „ and with it, the very survival of the Republic „ rests on my not-so-young shoulders. I get almost daily reminders from four candidates „ three of whom will not even appear on the ballot I cast in the general election „ that their campaigns are in desperation mode, and without my support, are doomed to failure. Two address me as Sayre „ not my rst name (which is Sayer) „ one obviously having sold or given my name to the other. One addresses me as S.Ž, not the S.L. that I have been known by since my birth 77 years ago. One calls me simply Friend,Ž a semi-honest acknowledgement that we have never met and never will. For the record, two of these electronic pen pals are Democrats, two are Republicans. I have never met three of the four, and from what I know of them, would never vote for any of them. One of them I know, and support, despite the fact that his campaign team has scolded me (in error) for my absence from his list of donors. These, and other candidates, have warned me that without my support (preferably in the amount of $500 but no amount is too smallŽ) I will be personally and solely responsible for the survival of the demonic political schemes of either Donald Trump or Nancy Pelosi, depending on the party of the sender. Each expresses a sense of desperation, linked to a deadline by which it is imperative that I give as much as I possibly can, using one of several CONTRIBUTE NOWŽ bars appearing in their messages. Despite the burden that each of these candidates tries to impose on me, I am at peace. It is their ght, not mine. „„„ (S. L. Frisbie is retired. The 2016 general election is the rst in which he did not disclose, even to his family, how he voted. He did not consider either major party candidate worthy of his support. His opinion has not changed.)The electoral burden rests on meBy S.L. FRISBIENEWS COLUMNIST PHOTO BY CHARLES A. BAKER III Winter Haven resident Baxter Troutman, a candidate for Agriculture Commissioner, speaks at the annual Lay of the Land Conference candidate forum April 5, 2018 at Champions Gate near Orlando. Frostproof native running to replace Putnam Dr. Adam Breunig, M.D.Specializing in Glaucoma & Comprehensive Eye Care Winter Haven, Haines City & LakelandNOW ACCEPTING PATIENTSWere Growing to Better Serve You AdvancedEyecareFl.com | 863-294-5457Over the years, Advanced Eyecare Associates has grown to become one of the most trusted providers of surgical and specialty eye care in Central Florida. Recently, weve expanded our practice to include a new physician as well as a new-and-improved location for our patients in Southeast Polk: 1611 State Road 60 E. in Lake Wales. As always, we look forward to helping you see better and feel better at your next visit.AdvancedEyecareFl.com | 863-294-5457Over the years, Advanced Eyecare Associates has grown to become one of the most trusted providers of surgical and specialty eye care in Central Florida. Recently, weve expanded our practice to include a new physician as well as a new-and-improved location for our patients in Southeast Polk: 1611 State Road 60 E. in Lake Wales. As always, we look forward to helping you see better and feel better at your next visit.adno=3566768

PAGE 17

Wednesday, April 11, 2018 Page 17 FOR ANSWERS, TURN TO PAGE 231 + 1 = 5BY SAM EZERSKY / EDITED BY WILL SHORTZ ACROSS1 Hardly8 Chemicals proscribed by 70s legislation12 Like some legal damages20 2018 N.C.A.A. football champs21 I know the answer!Ž22 Final song in FantasiaŽ23 Excited sort25 Chinese-restaurant chain26 Actress Green of 2006s Casino RoyaleŽ27 Tasteless28 7 1/2-hour exam, forshort29 Component of a summer cloud30 One doing the lords work32 Something you hope people have when they leave?34 Bee ____35 Business bigwigs39 Caught morays40 What a spoiler spoils42 Crush44 Heroic figure in Star WarsŽ films49 I need everyones help!Ž54 Geez, that was tiring!Ž55 Rumpus56 Many a cereal-box toy57 Speckled horse59 Big name in nail polish60 Bathtub accessory61 Rating for Game of ThronesŽ and House of CardsŽ62 Area for filming in Hollywood65 ____ favor66 Org. that oversaw F.D.R.s Federal Project Number One67 Haws go-with68 Patriotic song lyric before Mind the music and the stepŽ71 Regulation followers, in brief72 Shorn animal73 An ace has a low one74 Relatives of channels75 Gallic gal pal76 Dumbbell curls build them, for short77 Aides: Abbr.80 ____ Rios, Jamaica81 Cry to a prima donna82 Had83 Hero85 Natural disaster of201288 Magician known for debunking paranormal claims91 IV-bag contents92 Big ____, nickname of baseballs David Ortiz93 Fetch96 Photo-editing option98 4-Down personnel, informally100 Item in a sink102 Lasting, unpleasant memory105 Match (with)106 Move to solid food108 Something used ina pinch?112 Social ____113 Stretchable wrappers115 1988 crime comedy rated 93% positive on Rotten Tomatoes117 Spanish 101 question118 They may be loaded in a casino119 Device many use in bed120 Mass, e.g.121 On the double122 Go down DOWN1 Deceptive moves2 Partner of well3 Cockpit devices4 Enemies: A History of the ____Ž (2012 best seller)5 Delhi dignitary6 Country whose total land area is less than .01% forested7 Retailer with a star in its logo8 Flaky entree9 A, B, C or D10 Brothel11 ____-crab soup12 Vatican jurisdiction13 Eye part14 Call from behind a counter15 The Home AloneŽ boy, e.g.16 Things to shoot for ƒ or shoot at17 Ryan of The Beverly HillbilliesŽ18 Embassy issuances19 Big ____ Conference24 Sermon topic28 Seora, across the Pyrenees31 Reddish-purple33 Prefix with liter34 Have an exclusive relationship36 Nutrient in lentils and liver37 X38 Pathetic40 Make easier to plow, in a way41 Makes a connection43 Pfizer competitor45 Dieting units: Abbr.46 Helen Reddys signature hit47 Malleable48 Tougher49 Like a fictional Casey50 Have as a housemate51 I wanna look!Ž52 ____ Zero53 Leafy vegetables58 Acknowledge without words62 Irish Spring, e.g.63 Pueblo ancestors64 Its lit68 Totally, broŽ69 Four-letter island name with three syllables70 Some expensive gowns75 Associate of Athos and Porthos78 ____ Fridays79 ____ in the RainŽ81 Certain bra spec84 Big heads86 ____ ipsa loquitur87 Hot state89 Each90 Goal for a tailor94 Beethovens Third95 Typewriter formatting aid97 Consent (to)98 Ballroom dance induple time99 City near Biscayne National Park100 Touches, as with atissue101 This is SO frustrating!Ž103 Poet who wrote For the Time BeingŽ and Another TimeŽ104 Figure on a poster105 Bench presses build them, for short106 Well thought?107 Prefix with -derm109 Kept in the loop, in a way110 Prudence111 Whoops?114 French possessive115 Billboards, e.g.116 Frances ____ du Bourget 12345678910111213141516171819 202122 232425 26272829 3031323334 35363738394041 42434445464748 49505152535455 5657585960 616263646566 6768697071 72737475 767778798081 828384858687 88899091 929394959697 9899100101102103104 105106107108109110111112 113114115116 117118119 120121122Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 0401 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 Book us for your next event, and enjoy exclusive savings of 15% when you combine our services with our partner vendor Kick Yo Butt Competition BBQ & CateringYour wedding reception specialist that Goes Above & Beyond! DJ Bracken EntertainmentFind us on Facebook @ DJ Bracken Entertainment & Lighting 863.595.6633 | DJBracken.comLicensed and insured€ DJ Services € Master of Ceremonies € Ceremony Music & Mic € Uplighting € Dance Lighting Specializing in pork, chunk chicken, brisket, ribs, and southern sides. Dont forget our famous bbq and Cuban egg rolls. We look forward to speaking with you from you for a catering quote. adno=3567618

PAGE 18

Page 18 Wednesday, April 11, 2018 WINTER HAVEN NEWS A little food pantry could be the future of ghting hunger in Winter Haven. At a recent Winter Haven Womans Club meeting, Lisa Brown suggested the pantry and proposed a partnership with Heart for Winter Haven and Elder Point Ministries. Brad Beatty LCSW from Heart for Winter Haven and Jane Hammond from Elder Point Ministries joined the club for a luncheon and shared their work and mission. We are eager to implement Lisas suggestion of establishing a Little Food Pantry in a prominent Winter Haven location and Brad and Jane are active in servicing those in need of food, transportation and relationships,Ž said club President Jane McGinnis. It was an alarming statistic to learn the Lakeland-Winter Haven area is second highest in the country in food insecurity. The rst highest area is Bakerseld, California.Ž Food insecurity is dierent than hunger,Ž said Beatty, in an interview with The Winter Haven Sun. Its not what we think about with respect to food and some of those issues, when we think about Ethiopia or Africa, or China.Ž Having access to healthy food, knowing you have money to buy the food, and having the ability to go get the food and bring it home to cook are all variables that can be challenging. There is a nutritional point. Just getting any old food doesnt answer food insecurity,Ž says Beatty. Typical food pantries are stocked with a lot of shelf stable items. Unfortunately, a lot of that stu is not good for us. I love peanut butter, but peanut butter does not solve this problem, neither does SpaghettiOs.Ž The USDA has maps of food deserts,Ž where it is dicult for those people to have access to aordable, nutritious food. Even if a person lives across the street from a grocery store or market, there could be accessibility issues. Beatty says it is interesting to note that according to the Food Research Action Council, the Lakeland-Winter Haven area is tenth on the list of those who struggle, who are listed as Womans Club plans to slay hungerBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COMHUNGER | 20 KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. adno=3567616 Home Solution Lenders We have the experience, knowledge, and programs to help you select the right mortgage Mortgagesƒ ƒ done right!adno=3565095 suncentraldigital.comWant a Subscription to the Winter Haven Sun?863.533.418399 ird Street NW, Winter Haven, FL 33881www.winterhavensun.com adno=3567620

PAGE 19

Wednesday, April 11, 2018 Page 19 FROSTPROOF„ Florida Main Street and National Main Street representatives will be conducting an economic strategy visit on April 24 -27 in Frostproof. The visit will help in clarifying a vision for downtown and identify market opportunities for Frostproof, based on community input and market data. Your feedback is important to us and we would like to ask you to take 5-10 minutes to complete this on-line survey. The results are confidential and being collected by the National Main Street Center. Results will be shared a public meeting on the evening of April 26 at City Hall. The survey will close on Wednesday, April 18 at 5 p.m. and this is the link: https://www.surveymonkey. com/r/9ZDH69J BARTOW „ Bartow Police will take on the Bartow Fire Department at a Softball Game Fundraiser on May 4 at 6 p.m. at Bartow High School at 1270 S. Broadway Avenue. Proceeds will go to benefit the George Harris Youth Shelter in Bartow. WINTER HAVEN „ The U.S. Coast Guard Auxiliary Polk County Flotilla 7-7 Offering their Safe Boating Class All About Boating SafetyŽ from 8 a.m. till 5 p.m. on Saturday, April 28 at the Polk County Sherriff Office, 3635 Avenue G, N.W. in Winter Haven. This About Boating Safety presents fundamentals about boat handling and boat safety materials in an eight hour, one day class room presentation. Boaters that attend and complete the course are presented with About Boating Safety Certificates, a Florida State Wallet Size Boating License and a complimentary membership in BOAT U.S; plus may be eligible for boating insurance discounts. This class is approved by the Florida Fish and Wildlife Conservation and satisfy the Florida Law Requiring Boaters born on or after January 1, 1988 to complete a boating education course and possess a Florida Boaters Safety Education I.D. Card while on the water. To register, call 1-800-596-9688, toll free or email Gthomas901@msn.com BARTOW„ Bartow Police and Fire Departments will be hosting a softball game on May 4, a fundraiser for the George W. Harris, Jr. Runaway and Youth Crisis Shelter in Bartow. This is especially important for the youth at the shelter, many of which have had dicult encounters with law enforcement and other authority gures in the past … it is so helpful for them to see that these individuals are truly giving and that they care about the kids and their welfare,Ž says Michelle Crawford, Leadership Council Chairperson for the event. A $5 donation at the door will be collected, benefiting the shelter. There will be concessions available and prize drawings.COMMUNITY BRIEFS The new waiting room. Online check-in for urgent care is now available … so you can choose where you wait. Being sick is hard enough. So were making it a little easier to get well, with online check-in for Urgent Care. The next time you experience an illness or injury, visit our website, answer a few quick questions, and pick a time thats convenient for you. Well save your spot in line, before you arrive. Its that easy. Check in at SaveMySpotOnline.com Because our Urgent Care sta must treat patients based on the severity of illness or injury, your time is not guaranteed. We will see you as close to your designated time as possible. If your symptoms worsen or you believe you are experiencing a life-threatening emergency, please call 911 or go to the nearest Emergency Department as soon as possible. € Heart of Florida Regional Medical Center is owned in part by physicians.7375 Cypress Gardens Blvd. € Winter Haven, FL 33884 adno=3567584 934 State Rd. 60 East Lake Wales, FL 33853 863-676-7040 primeplusrealestate.com CHARMING 2 BR. 2 BA. ON CORNER LOT home has “replace in living room, complete privacy fence in back yard, great locaon and price! $74,500 3 BEDROOM 2 BATH POOL HOME New roof just installed; formal family room, large living area, screen enclosed lanai, great locaon, $129,900 PRIME PLUS SERVICE YOU DESERVE!Ž GOLF COURSE FRONTAGE 3 BR. 2 BA. With spacious ”oor plan, vaulted ceilings, amazing views of the 4th hole of golf course, 1/2 acre lot, $199,900 LAKEFRONT HOME WITH 2 LOTS on a beauful clean clear lake; mobile home with 2 Br. 2Ba. Completely furnished, new on the market, $78,500 adno=3565098

PAGE 20

Page 20 Wednesday, April 11, 2018 It should come as no secret to even the most casual political observer that politicians prefer to run without opposition. While political correctness may require them to say publicly that they welcome all comers, we have heard numerous politicians „ both incumbents and newcomers „ acknowledge privately the sense of relief that comes when qualifying ends and theirs is the only name on the ballot. Persons running for the Bartow City Commission can expect to nd their name on the ballot next to Gerald Cochrans sooner or later, either in the contest for one of the two at-large posts or in the district in which Cochran lives. Only the two commissioners who do not live in Cochrans district are exempt from this political rite of passage. Even Cochran is unsure of how many times he has run; he estimates 25 times. He has never won, but that does not stand in the way of his eternal quest for election. He has been more successful in his twicea-month appearances at city commission meetings, a tradition which precedes even his pursuit of elected oce. One of his more successful campaigns was against what he called swillŽ leaking from city garage trucks. (The polite term is leachate.Ž) Todays eet of trucks no longer leak. Most (not all) of Cochrans complaints have some merit; his lack of tact in airing them is a hallmark of his comments, and wins him no friends on the commission. At last weeks commission meeting on Monday, April 2 „ one day before Election Day „ Mayor James Clements lectured Cochran on the costs he causes the city to incur by running for oce. Clements said the citys cost to hold an election is $7,000. He told Cochran he should consider that expense before ling for oce. Cochran, incidentally, was Clements only opponent in the election held the following day. (There also was one other race on the ballot.) Cochran gave no indication that he is ashamed of running for oce, and in fact, indicated to this newspaper on Election Day that he plans to be back on the ballot next year. A couple of numbers are signicant: Cochran received 539 votes this year, garnering 34.71 percent of the ballots cast in his race. As best we can recall, this is Cochrans highest vote total. (Last year, he received only 283.) It hasnt been that many years since 500 votes would generally win a Bartow city election. And while the $7,000 spent to ensure that the voters have an opportunity to go to the polls and express their preference for the commissioners who will oversee Bartows $57 million budget is more than a pittance, it comes to a little less than 36 cents for each resident. We believe that its 36 cents well spent, and we suspect that at least the 539 voters who cast their ballots for Cochran agree.City election is 36 cents well spentBy S.L. FRISBIENEWS COLUMNIST LAKELAND … Be a part of the grand tradition as the 83rd Annual Miss Florida Pageant and Miss Floridas Outstanding Teen Pageant return to the RP Funding Centers Youkey Theatre June 26-30, 2018. The Miss Florida Preliminaries will take place June 26-28, 2018 at 7:30 p.m. Miss Floridas Outstanding Teen Preliminaries take place on June 29 at 6 p.m. The Finals for both Miss Floridas Outstanding Teen Pageant and the Miss Florida Pageant take place on June 30 at 4 p.m. and 7 p.m. Tickets for the preliminary and finals competitions go on sale to the public Friday, April 13 at 9:30 a.m. and are available at the RP Funding Center Box Oce, by calling 888397-0100, online at www.rpfundingcenter. com. RP Funding Center to host Miss Florida Pageantfamilies with children.Ž What makes the area number twoŽ in the nation is a different dynamic: the aging population. Retirees who settle in middle Florida tend to be on xed income, versus those who live on the more expensive Florida coast. Additionally, if they are cut o from their families because of distance, and do not rebuild a civic, social, or church network, over time, they are at risk,Ž says Beatty. One idea as to what the future pantry could look like is something like a vending machine that oers refrigerated food, accessible with tokens (instead of money), which are either purchased or earned through a special program, placed in a prominent area. HUNGERFROM PAGE 18 1401 S Lake Shore Way € Lake Alfred, FL 33850 (863) 956-1036 € HighwayRV.comHOURS : Weekdays 9am 5pm € Saturday 10am 2pm Closed Sunday At Highway RV, our customers come rst. We Buy & Consign Pre-owned RVs2018 Coachmen Catalina Legacy Edition 293RBKS $23,765.00 2018 Coachmen Catalina Trailblazer 26TH $22,788.00 2015 Keystone RV Outback 316RL $24,995.00 2010 Itasca Sunova 33C $55,988.00 NEW NEW PRE-OWNED PRE-OWNED 2018 Coachmen Catalina SBX 251 RLS $20,900 2017 Coachmen Catalina SBX 261BHS Price Reduction $18,997 2013 Thor Motor Coach Windsport 32A $66,988 2001 Winnebago Rialta 22HD $39,988 PRE-OWNED NEW NEW PRE-OWNEDadno=3565064 adno=3564943

PAGE 21

Wednesday, April 11, 2018 Page 21 HEALTH AND WELLNESS husband, he always asks are you ever going to just relax?Ž I dont know. Probably not. I am always thinking of ways to better her and what I can do to help her, but I do know deep down that I also must make sure I am healthy in spirit and physically. I also have my other daughter who could probably run a business right now with all the responsibility I throw on her. I sometimes feel guilty because I feel like Kendall has had to grow up and accept things other children her age do not and without complaining about it. Kendall knows this is her life. She is the youngest, so autism has always been a part of her life. She doesnt know anything dierent. The other day Kendall mentioned to me Mommy, my friends said that if it werent for Ava they would have never known what autism was.Ž She felt very proud that her big sister could spread that sort of awareness to her friends. She always celebrates Avas successes. I want her to always be Avas biggest cheerleader because Brian and I will not be around forever. Kendall has a big heart for Ava and I know she will always protect her. As you might have gured it out, worrying about planning is what I do best. We are very fortunate to have built an autism village, yes, a village. Establishing the people who will be in your autism village is critical for an autism family. I knew I could not stop living. I knew that I could not sit in my house and feel sorry for my child, family, and myself. I had to build a village. I selected a village that my child would thrive in daily. Each week I will emphasize the importance of each group in my autism village. Every autism family has their own select group or village of people who enter their universe. I have had many people not want to be a part of our autism village and that is ne. Our family is fortunate to have several people who want to help Ava and be a part of her world of hope. Last week was a tough week for our family. This week has been great. Autism is like that. Every day is new, and I know I must keep living in this world. I am allowed days like that, any parent, whether you have a kid with or without autism is allowed a moment of distress, but always know dusting yourself o and getting back up is the key. It is hard, trust me. My autism village last week came to our familys rescue. The love and strength I get from others, helps me keep marching for Ava. Courage is contagious. I cant wait to share my autism village in my upcoming entries. All the stories and real-life disappointments we have had over the years, have paved a path of courage. At the beginning of our journey, our autism village was just my husband and I trying to nd our way through the darkness with Ava. I am proud to say that today, Avas autism village is overowing with love, patience, acceptance, and compassion. Sincerely, Janina Freeland AKAAutism MommaŽAUTISMFROM PAGE 4 LAKELAND „ Watson Clinic says their board-certied podiatric surgeon Ripal Y, Patel, DPM is the rst specialist in Polk County to oer Cartiva, a breakthrough synthetic cartilage implant that eliminates the presence of osteoarthritis in the big toe. Osteoarthritis is an inammatory disease of the joints that aicts tens of millions of Americans,Ž says Dr. Patel. When this disease impacts the big toe region, it can lead to severe discomfort and debilitation.Ž Previous fusion procedures have locked the joint in place, thereby resulting in a longer recovery time and a highly restricted range of movement. Cartiva is the only FDA-approved alternative to fusion. The implants durability closely mimics human cartilage, which makes it a more natural t when implemented into the structure of the toe. The entire procedure can be completed in well under an hour, and the results are immediate. The response to the implant has been overwhelmingly positive,Ž reports Dr. Patel. Patients enjoy instant relief, enhanced exibility, and the ability to bear weight on their toe almost immediately.Ž Dr. Patel received his doctorate of podiatric medicine at Temple University School of Podiatric Medicine in Philadelphia, PA. He completed an internship and residency in podiatry at Eastern Virginia Medical School in Norfolk, VA, and an additional residency in podiatric surgery at San Pedro Peninsula Hospital in San Pedro, CA. Dr. Patel is a member of the American College of Foot and Ankle Surgeons, the American Podiatric Medical Association and the Florida Podiatric Medical Association. He is board-certied in Foot Surgery. Dr. Patel counsels and treats patients from Watson Clinic Bartow at 2250 Osprey Blvd., Suite 100 in Bartow. For more information on Cartiva, and to schedule an appointment, call 863-680-7214.Breakthrough implant for osteoarthritisWINTER HAVEN … The Winter Haven Hospital Community Blood Center is having blood drive events in April. The Community Blood Center Bloodmobile will stop at two Walmart locations in Polk County this month. The Auburndale location, 2120 Hwy. 92 W., will welcome our team on April 7 from 10 a.m. to 3 p.m. Donors will also have an opportunity to give on April 21 from 10 a.m. to 3 p.m. at the Lake Wales location, 2000 State Road 60 E. Those who give will receive a free Walmart gift card and a free wellness check-up, which includes a check of blood-pressure and hemoglobin levels, along with a cholesterol screening. April 16 is Donor Appreciation Day, this month, and also Movie Monday. Those who give blood on the Community Blood Center, 460 First St. N., in Winter Haven, will receive a Fandango movie voucher and free food and treats, along with a wellness check. The center is open from 8 a.m. to 5 p.m. The Winn-Dixie supermarket in Lake Wales, 1860 S.R. 60 E., will sponsor the blood drive on April 28 from 10 a.m. to 2 p.m. Donors will get a Winn-Dixie gift card and a wellness check-up to show our appreciation. The Community Blood Center is the sole provider of blood and blood products to Winter Haven Hospital, Winter Haven Womens Hospital and Lake Wales Medical Center. All blood types are encouraged, with an emphasis on O-negative and A-negative. O-negative donors are urged to ask about our Blood for BabiesŽ program. If your blood type is A-positive and you have about two extra hours to spare every 2 to 3 weeks, you could be a platelet donor. Call 863297-1840 for details.WH Hospital holds blood drive Ripal Y, Patel, DPMGot teen drivers? Sign them up for the Polk County Sheriffs Office Teen Driver Challenge. Teen Driver Challenge Dates are April 27, and 28. The Teen Driver Challenge provides young drivers with hands-on experience and classroom learning, reducing their risk of becoming another tragic statistic. We encourage parents and teenagers to get involved in this valuable program. All it costs is 12 hours of your time but the rewards are priceless,Ž says the PCSO. For more information, contact Deputy Sheri Johnny Wombles at 863-297-1109 or email them at teendriverchallenge@polksheri.orgTeen Driver Challenge

PAGE 22

Page 22 Wednesday, April 11, 2018 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 T urnyou r trashinto cash! Advertise youryard sa l e! ADVERTISE In TheClassifieds! 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 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 HELPWANTED2001 $$HELP WANTED$$$ E arn Extra income assembling CD cases from Home. CALL OUR LIVE OPERATORS NOW! 1-800 405-7619 Ext 320 www.easywork-greatpay.com HELPWANTED2001 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Sun Coast Press a rapidly growing daily and commercial print shop, has the following opportunity: Press Operator: Full Time Minimum 5 years of experience operating a Community or Urbanite single width press. Willingness to work day/night shift, weekends, and holidays. Proficient with back to back color registration, folder and 1/4 folder operations, Knowledge of pasters and stackers a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, paid holidays, PTO, 401K, AFLAC We are a drug and nicotine free workplace. Pre-employment testing required Please send resume to: Robin Marotta Production Manager at:rmarotta@suncoastpress.com 3000 NOTICES ANNOUNCEMENTS3010 OFFICE CLOSINGDr. Hank DePolo at SE Lakeland Chiropractic Center at 2160 E CR 540A Lakeland,FL.33813has closed his officeandhe and patients records can be located at 1754 Turtle Rock Dr. Lakeland, FL 33803,(863)838-5976 4000FINANCIAL BUSINESS OPPORTUNITIES4010 SALESPERSON'S DREAM S a l es Professionals Wanted. Unique Product. Virtually No Competi tion. Part & Full time. Free packa g e call 800-765-9761 FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm, Sat: 10:00 am to 2:00 pm. All Eastern time. 1855-630-5331 (t) Have 10K in Debt? National Debt Relief is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. (m) IRS TAX DEBTS? $10k+? Tired of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consul tation. Call Today 1-855-8100839 (t) Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Security Disability Attorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Broward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. (Note: New Phone Number) (m) 5000 BUSINESS SERVICES CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 MEDICALSERVICES5120 C anada Drug C enter es tu mejor opcion para ordenar medica mentos seguros y economicos. Nuestros servicios de farmacia con licencia Canadiense e Internacional te proveeran con ahor ros de hasta el 75 en todas las medicinas que necesites. Llama ahora al 1-855-836-0410 y obten $10 de descuento con tu primer orden ademas de envio gratuito. (m) MEDICALSERVICES5120 D o you h ave c h ron i c k nee or back pain? If you have insurance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-8628392 (t)2 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trial. Comfort Fit. Crisp Clear Sound. If you decide to keep it, PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Express 1877-442-6921 (m) Lung Cancer? 60 or Older? If So, You and Your Family may Be En titled To A Significant Cash Award. Call 855-839-6761 To Learn More. No Risk, No Money Out of Pocket (m) MALE ENLARGEMENT PUMP Get Stronger & Harder Erections Immediately. Gain 1-3 Inches Permanently & Safely. Guaran teed Results. FDA Licensed. Free Brochure. 1-800-354-3944 www.DrJoelKaplan.com Medical-Grade HEARING AIDS for LESS THAN $200! FDA-Registered. Crisp, clear sound, state ofthe-art features & no audiologist needed. Try it RISK FREE for 45 Days! CALL 1-855504-5893 (m) Medicare doesnt cover all of your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. ŽHours: 24/7. 1800-866-3027 (t) OXYGEN … Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944 (t) Portable Oxygen Concentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 (m) SAVE on Medicare Supplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Compare Quotes from Major Insurance Cos. Operators Standing By. CALL 1-844-857-4389 (m) Stop OVERPAYING for your prescriptions! SAVE! Call our licensed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 (m) Suffering from Knee, Back or Joint Pain? A Pain Relieving Orthotic Brace Can Help! Fast/Easy Medicare Approvals with Qualifying Prescription. We Handle the Paperwork. Call Now! 1-844-245-6904 (m) VIAGRA & CIALIS! 60 pills for $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194 (t) FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! MISCELLANEOUS5230 A PLA C E F O R M O M. The nations largest senior living referral serv ice. Contact our trusted, local experts today! Our service is FREE/no obligation. CALL 1-855-836-8564 (m) 6000 MERCHANDISE GARAGE SALES6014 Look through the paper for Your Ad HOUSEHOLD GOODS6030 2 Burgandy Red Leather Swivel Rocker Recliners $475. Burgandy Red Shag Rug $50. WH 863-965-0461 Cranberry Couch & Love Seat w/Recliners Good Cond $200. each 863-273-0904WH ANTIQUES COLLECTIBLES6070 A LL ANTI Q UE S WANTED J ewelry, Artwork, Porcelain, A rt Glass, Silver, Chinese Ant iques, Designer, Mid-Cent ury Furniture, Handbags. Elite Auctioneers. w ww.eliteauction.com Palm Beach 561-301-9421 MISCELLANEOUS6260 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Con sult. Call Today 1-855-385-4423 (t) AT&T High Speed Internet Start ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bun dle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-274 1454 (m) Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844 506-6434 (m) Call Empire Today to schedule a FREE in-home estimate on Car peting & Flooring. Call Today! 1 800-214-0166 (t) Cross Country Moving, Long dis tance Moving Company, out o f state move. $799 Long Dis CLASSIFIEDSServin g : Bartow € Lake Wales € Fort Meade € Frost p roof € Haines Cit y € Lakeland € Winter Haven8635334183

PAGE 23

Wednesday, April 11, 2018 Page 23 FARFROMPCBSPUNITIVE ALABAMAOHOHAVEMARIA KIDINAC YSTOREP AEXPRESS EVAINSIPIDMCATGNAT SERFNICEDAYGEES SUITSEELEDPLOT CREAML OCALRISSIAN ALLH SONDECKIMBEATADO TIEINROANESSIEMAT TVMABACKLOTASAWPA HEMYANKEEDOODLED YOTS EWEERASTRAITSAMIE BISASSTSOCHOBRAVA ATEHOAGIEHURRICANES YTHEAMAZINGR ISERUM PAPIGOGETSEPIA GMENDISHRAGSCAR PAIRWEANTOBACCOCUE ELASTICB SAFISHCALLEDW ACOMOESTADICEEREADER SPINSHOTSTATDESCENDANSWERS to crossword MISCELLANEOUS6260 tance Movers. G et Free quote on your Long distance move 1800-214-4604 (t) DIRECTV SELECT PACKAGE! Over 150 Channels, ONL Y $35/month (for 12 mos.) Order Now! Get a $200 AT&T Visa Rewards Gift Card (some restric tions apply) CALL 1-877-808-9508 (m) DISH TV $59.99 For 190 Channels + $14.95 High Speed Inter net. Free Installation, Smart HD DVR Included, Free Voice Re mote. Some restrictions apply 1-800-496-2603 (t) DISH Network. 190+ channels. FREE Install. FREE Hopper HDDVR. $49.99/month (24 mos). Add High Speed Internet … $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-8957245 (m) Earthlink High Speed Internet. As Low As $14.95/month (for the first 3 months.) Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 (m) FAST Internet! HughesNet Satellite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 (m) Get an iPhone 8 or Samsung Galaxy8 for $34/month. Call AT&T Wireless today to learn how to get a new phone. Call while supplies last. 1-855-892 2388 (m) Get your medical marijuana cards, any Debilitating Condi tion. Fast easy service Statewide. 1-855-234-8420 HughesNet Satellite Internet … 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 (t) INVENTORS FREE INFORMA TION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Submit your idea for a free consul tation. (m)4 Make a Connection. Real People, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-334-7726 Spectrum Triple Play TV, Interne t & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 (m) SUPPORT our service members, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. Vivint … Smart & Complete Home Security. Easily manage anywhere, Professional Installation as early as Tomorrow, $0 Activation. Call for a Free Quote, Contract Options. 1-800-871 8250 (Place Under Home S)() 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 MISCELLANEOUS6260 S erv i ces ) ( t ) W ater Damage. Dealing with water damage requires immedi ate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 (Place Under Home Services) (t) T urnyou r trashinto cash! Advertise youryard sa l e! ENJOY 100% guarantee d d e li v ered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gour met Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689ADS or visit www.oma hasteaks.com/meal22 (m) 7000TRANSPORTATION 2015 Dodge Grand Caravan Wheelchair Van with 10Ž Lowered Floor Ramp Tiedwns 813-569-0729 AUTOS WANTED7260 CARS/TRUCKS WANTED!!! S e ll Your Used or Damaged 2002 2018 Vehicle Fast! Running or Not. Nationwide Free Towing. Same Day Pick-Up and Pay Avail able: Call 800-761-9396 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098 (m) DONATE YOUR CAR, TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Ta x Deductible, Free Towing, All Paperwork Taken Care Of. CALL 1-800-902-7815 (m) Got an older car, boat or RV? Do the humane thing. Donate it to the Humane Society. Call 1 800-831-6309 (m) CAMPERS/ TRAVELTRAILERS7370 2017 Teardrop Camping Trailer well built never used w/ elec hookup $500. OBO 863-224-9591W H C a s h i n w i t h C l a s s WINTER HAVEN „ Polk State College is hosting two open house events where prospective students will have the opportunity to learn about academic programs, complete their applications, and receive assistance with the Free Application for Federal Student Aid (FAFSA). Open house at the Winter Haven Campus, 999 Ave. H N.E., is scheduled for Thursday, April 19, from 5 p.m. to 7 p.m. in the Student Center, WST 126 and 127. Open house at the Lakeland Campus, 3425 Winter Lake Road, is scheduled for Thursday, April 26, from 5 p.m. to 7 p.m. in the Lakeland Technology Building, LTB 1100. Attendees will tour the campuses, meet with sta and faculty members, and learn about student clubs and activities. Open enrollment for Summer 2018 is underway. Classes start May 9. Open enrollment for Fall 2018 will begin June 4 with classes starting August 20. Currently enrolled students may register through PASSPORT. They should also check PASSPORT for possible holds on their accounts that may prevent them from registering so that those holds can be resolved. Prospective new students must submit an online application to Polk State. Information on how to complete orientation and register for classes is included in the Colleges admission letter and online at the Admission Steps. Students may complete orientation online through Admission & Aid, where they can also take their personal snapshotŽ … an academic advising tool that allows students to assess their abilities in math, reading, and writing, as well as responsibilities outside the classroom, such as work and families. Students are also encouraged to begin the nancial aid process as early as possible. The rst step is to complete the FAFSA. Assistance completing the FAFSA is available through the Oce of Student Financial Services. Throughout the registration and financial aid process, students should regularly check PASSPORT and their College email accounts for important registration and nancial aid information.Polk State hosts open house DaVita Medical Group Lake Wales1143 State Road 60 East Lake Wales, FL 33853 Mon … Fri, 8:00 a.m. 5:00 p.m. Saturday, 10:00 a.m. 1:00 p.m. (for urgent care) (863) 679-8815DaVita Medical Group Cypress Gardens6800 Cypress Gardens Blvd. Winter Haven, FL 33884 Mon … Fri, 8:00 a.m. 5:00 p.m. Saturday, 10:00 a.m. 1:00 p.m.(863) 268-7380Kulmeet Kundlas, MD The DaVita DifferenceYoure one of a kind to us.For DaVita Medical Group, better care is more than a philosophy. It means real, tangible benefits for patients like you. As our patient, you will receive the full attention of primary care doctors, nurses, care managers, and other medical professionals, along with responsive, comprehensive care. DaVita Medical Group provides a supportive environment to our doctors so they can focus on you. 22377 03-18 2018 DaVita Inc. To learn more, please visitDaVitaMedicalGroup.com/FL(TTY:711)adno=3565062

PAGE 24

Page 24 Wednesday, April 11, 2018 REDHOAGLAND CLOSEDSUNDAY SEHABLAESPANOL NEARLEGOLAND USED USED WINTERHAVEN 4/30/18. adno=3565090

PAGE 25

The News Wire Wednesday, April 11, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Fake pot likely tainted with rat poisonFake marijuana likely contaminated with rat poison has killed three people in Illinois and caused severe bleeding in more than 100 others. See page 10. WASHINGTON (AP) „ The Federal Emergency Management Agency awarded contracts for hurricane supplies without adequately researching whether winning bidders could deliver what they promised, according to a new investigation by Democrats on a Senate oversight committee. The investigation followed disclosures by The Associated Press in November that a newly created Florida company with an unproven record had won more than $30 million in FEMA contracts to provide 500,000 tarps and 60,000 rolls of plastic sheeting for repairs after Hurricane Maria damaged tens of thousands of homes in Puerto Rico. That vendor, Bronze Star LLC of St. Cloud, Florida, never delivered those urgently needed supplies. The report from Democrats on the Senate Committee on Homeland Security and Governmental Affairs described failures by the Trump administration that prevented timely delivery of tarps and sheeting to hurricane victims after the summers storms. It focused on the Bronze Star contract and another awarded to Global Computers and Networks LLC of Fort Washington, Pennsylvania. Bronze Star was formed less than two months before bidding on FEMAs tarp and sheeting contracts. Global Computers registered as a federal government contractor in September, about one month before it won its FEMA contract. FEMA, an agency under the Homeland Security WASHINGTON „ Federal agents were treading on sensitive, but not new, legal ground when they raided the of“ce of President Donald Trumps personal attorney, Michael Cohen, and seized records about a $130,000 payment to porn actress Stormy Daniels, among other topics. Such raids are unusual because of attorney-client privilege: protections for discussions between a client and his lawyer. Trump tweeted Tuesday that the raid demonstrates that attorney-client privilege is dead!Ž But the privilege is not absolute. It does not apply to every conversation between lawyers and their clients, and it cant be invoked when the discussion was part of an effort to commit a crime. Attorney-client privilege has existed for hundreds of years and is meant to encourage full and frank communication,Ž the Supreme Court has said. Its based on the idea that a lawyer must have a complete picture of a situation to provide sound legal advice. The legal system does this by telling people that what you say is just between you and your counsel,Ž said Barry Pollack, a criminal defense lawyer in Washington. For that reason, Pollack said, it is extremely rareŽ for authorities to conduct searches in lawyers of“ces. Given the importance of attorney-client privilege, authorities have to clear a higher hurdle than normal before even seeking a search warrant like the one for Cohens of“ce. A search warrant for a lawyers of“ce is a measure of last resort because of problems posed by the attorney-client privilege, according to the Justice Departments manual for federal FEMA faulted for failed contracts to deliver hurricane aidAttorney-client privilege is not dead „ and not absoluteBy MICHAEL BIESECKERASSOCIATED PRESSBy MARK SHERMAN and SADIE GURMANASSOCIATED PRESS PRIVILEGE | 3 FEMA | 2 AP FILE PHOTOIn this Oct. 19, 2017, photo, homes in the Cantera area are covered with FEMA tarps. AP PHOTOIn this photo released by Xinhua News Agency, Chinese President Xi Jinping delivers his opening speech at the Boao Forum for Asia Annual Conference in Boao in south Chinas Hainan province on Tuesday. Xi promised to cut auto import taxes, open Chinas markets further and improve conditions for foreign companies in a speech Tuesday that called for international cooperation against a backdrop of a spiraling dispute with Washington over trade and technology. BEIJING „ Investors and China watchers welcomed President Xi Jinpings pledge Tuesday to open his countrys market wider to foreign competition, hoping it will ease a trade dispute with Washington that has unsettled “nancial markets and could jeopardize a global economic expansion. Xis vow to cut Chinese auto tariffs, allow more competition in banking and better protect intellectual property calmed investors who have been on edge since the worlds two biggest economies last week announced plans to slap tariffs on $50 billion worth of each others products. Stock markets rallied worldwide on optimism for relief from what has become the most high-stakes trade confrontation since World War II. The Dow Jones industrial average was up more than 400 points in early afternoon trading. This is a promising signal that there can be a path forward to address (Americas) concerns without a full-on trade war emerging,Ž said Stephen Ezell, vice president of global innovation policy at the Information Technology & Innovation Foundation, a think tank that has criticized both Chinas aggressive trade practices and President Donald Trumps confrontational response to them. At the same time, Ezell and other longtime China observers cautioned that Beijing has promised in the past to open its market and curb hardball tactics to acquire foreign technology without following through on those pledges. This is positive, but we need to see action,Ž Ezell said. Speaking at a business conference Tuesday, Xi didnt directly mention either Trump or the trade standoff with the United States. He promised progress on areas that are U.S. priorities, including opening Chinas banking industry and boosting imports to China. He did not, however, address some key irritants for Washington, including a requirement that foreign companies work through joint ventures that require them to give technology to potential local competitors. Last week, the Trump administration unveiled plans to impose tariffs on 1,300 Chinese products, worth about $50 billion a year in imports to the United States. It characterized those tariffs as a penalty for Beijings forcing American companies to hand China presidents conciliatory trade gesture raises optimismBy PAUL WISEMAN and JOE McDONALDASSOCIATED PRESSWASHINGTON (AP) „ The U.S. military is bracing for a possible strike in Syria. Preparations for a high-risk North Korea summit are barreling forward. The White House staff is on edge, unsure who will be “red next, and when. And the national security team is holding its breath to see whether their new leader will be a shock to the system. Enter John Bolton, the pugnacious former U.N. ambassador who took over Monday as President Donald Trumps national security adviser „ the third person to hold the job in barely 14 months. Trumps selection of Bolton last month set off a guessing game in Washington as to just how much of an imprint his take-no-prisoners approach to foreign policy will have on Trumps team, already beleaguered and exhausted after a tumultuous “rst year. If Bolton had any “rst-day jitters, he had little time to indulge them. A daunting to-do list has awaited him, punctuated over the weekend by a suspected chemical weapons attack by Syrias government that led Trump to start exploring potential military retaliation. Although Bolton didnt formally start Bolton takes the helm on national security at time of tumultBy JOSH LEDERMAN and CATHERINE LUCEYASSOCIATED PRESS BOLTON | 3 AP PHOTONational security adviser John Bolton listens as President Donald Trump speaks during a cabinet meeting at the White House on Monday in Washington. Opening markets to foreign competitionCHINA | 3 BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires April 27, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again NO BATTERIES TO CHANGE!!!Join us for a Special Event!Next Tuesday, Wednesday and Thursday Special FinancingAvailable!APPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50534317

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, April 11, 2018 TODAY / TONIGHTSome clouds, then sunshine ClearHIGH 82 LOW 575% chance of rain 5% chance of rainNice with plenty of sunshine85 / 625% chance of rain THURSDAY GULF WATER TEMPERATUREMostly sunny and pleasant89 / 655% chance of rain FRIDAYPartly sunny and warm90 / 7115% chance of rain SATURDAYMostly sunny and nice77 / 5610% chance of rain MONDAYBreezy with clouds and sun; a p.m. t-storm85 / 6255% chance of rain SUNDAY 0 2 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 390-50 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 VENICE656981848378Air 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 0.03Ž Normal month to date 0.75Ž Year to date 3.20Ž Normal year to date 8.26Ž Record 2.03Ž (1983) 24 hours through 2 p.m. Tue. 0.12Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date Trace Normal month to date 0.99Ž Year to date 2.12Ž Normal year to date 9.48Ž Record 2.03Ž (1984) High/Low 89/72 Normal High/Low 84/60 Record High 90 (2013) Record Low 48 (2000) High/Low 82/66 High/Low 84/75 Normal High/Low 80/61 Record High 92 (1994) Record Low 48 (1974)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. 0.03 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 3.20 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 74 56 s 74 57 s Bradenton 78 60 s 81 65 s Clearwater 76 62 s 80 67 s Coral Springs 80 69 pc 81 69 pc Daytona Beach 70 58 s 75 62 pc Fort Lauderdale 81 71 pc 81 71 pc Fort Myers 84 61 s 88 65 s Gainesville 75 51 s 78 56 s Jacksonville 72 51 s 76 55 s Key Largo 82 73 c 81 73 pc Key West 82 74 c 83 75 pc Lakeland 77 55 s 82 62 s Melbourne 76 65 s 79 66 pc Miami 82 68 pc 81 69 pc Naples 84 63 s 86 67 s Ocala 76 50 s 79 56 s Okeechobee 75 57 s 78 60 s Orlando 76 57 s 79 61 pc Panama City 74 55 s 75 57 s Pensacola 75 56 s 75 63 s Pompano Beach 79 68 pc 80 70 pc St. Augustine 69 57 s 74 60 s St. Petersburg 78 62 s 82 65 s Sarasota 79 58 s 82 62 s Tallahassee 75 48 s 77 52 s Tampa 79 61 s 82 66 s Vero Beach 76 64 s 79 64 pc West Palm Beach 78 68 s 79 67 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:25p 7:43a --7:46p Thu. 1:07a 8:21a 2:40p 8:30p Today 1:02p 5:59a 11:44p 6:02p Thu. 1:17p 6:37a --6:46p Today 11:41a 4:41a 10:50p 4:21p Thu. 12:02p 5:19a 11:39p 5:10p Today 12:31a 8:12a 2:57p 8:15p Thu. 1:39a 8:50a 3:12p 8:59p Today 11:17a 4:38a 9:59p 4:41p Thu. 11:32a 5:16a 10:54p 5:25p NW 8-16 1-2 Light NNE 8-16 1-3 LightFt. Myers 84/61 sun none Punta Gorda 84/57 sun none Sarasota 79/58 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 4:31 a.m. 3:55 p.m. Thursday 5:09 a.m. 4:50 p.m. Today 7:09 a.m. 7:51 p.m. Thursday 7:08 a.m. 7:51 p.m. Today 2:54a 9:06a 3:17p 9:29p Thu. 3:35a 9:47a 3:59p 10:10p Fri. 4:16a 10:28a 4:40p 10:51p Monterrey 79/61 Chihuahua 90/62 Los Angeles 74/54 Washington 61/47 New York 54/44 Miami 82/68 Atlanta 69/47 Detroit 57/46 Houston 79/61 Kansas City 72/52 Chicago 61/51 Minneapolis 47/36 El Paso 93/68 Denver 77/47 Billings 55/34 San Francisco 60/49 Seattle 54/41 Toronto 45/31 Montreal 47/31 Winnipeg 37/21 Ottawa 44/26 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: 04/11/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 83 52 s 78 39 s Anchorage 47 36 c 49 33 c Atlanta 69 47 s 76 53 s Baltimore 57 43 s 72 54 pc Billings 55 34 r 39 28 sn Birmingham 73 50 s 78 54 s Boise 59 38 c 49 34 pc Boston 47 37 s 56 48 r Buffalo 44 37 r 56 36 r Burlington, VT 49 34 pc 51 40 r Charleston, WV 62 43 pc 76 53 pc Charlotte 67 47 s 76 53 s Chicago 61 51 pc 65 45 pc Cincinnati 60 49 pc 74 57 pc Cleveland 56 47 r 69 49 c Columbia, SC 71 47 s 77 53 s Columbus, OH 58 48 pc 71 54 pc Concord, NH 50 32 s 56 45 r Dallas 81 59 s 85 66 pc Denver 77 47 s 77 33 pc Des Moines 70 47 pc 68 59 pc Detroit 57 46 c 69 42 pc Duluth 44 30 c 42 27 c Fairbanks 47 26 pc 46 28 pc Fargo 39 31 r 40 31 c Hartford 53 34 s 58 49 r Helena 54 33 pc 43 30 sn Honolulu 82 74 sh 82 73 sh Houston 79 61 s 83 67 pc Indianapolis 62 52 pc 73 57 pc Jackson, MS 75 50 s 80 57 s Kansas City 72 52 s 75 63 s Knoxville 64 44 s 74 52 s Las Vegas 90 59 s 70 50 s Los Angeles 74 54 s 69 53 pc Louisville 65 53 pc 77 58 pc Memphis 71 54 s 77 60 s Milwaukee 55 41 c 58 38 pc Minneapolis 47 36 r 50 37 c Montgomery 73 48 s 80 52 s Nashville 68 51 s 78 57 s New Orleans 75 56 s 77 62 s New York City 54 44 s 62 55 c Norfolk, VA 58 45 s 73 54 pc Oklahoma City 79 59 s 83 62 pc Omaha 74 46 s 71 60 pc Philadelphia 56 42 s 69 56 c Phoenix 98 68 s 82 56 s Pittsburgh 53 45 pc 68 55 pc Portland, ME 45 34 s 50 43 pc Portland, OR 52 42 r 53 44 r Providence 50 37 s 59 49 r Raleigh 63 44 s 75 53 s Salt Lake City 70 48 pc 52 35 sh St. Louis 70 55 s 77 62 pc San Antonio 82 61 s 87 68 pc San Diego 69 58 s 67 55 pc San Francisco 60 49 c 61 48 pc Seattle 54 41 r 52 45 r Washington, DC 61 47 s 75 60 pc Amsterdam 62 50 t 64 49 sh Baghdad 88 62 s 79 61 pc Beijing 76 50 c 72 46 s Berlin 66 52 t 72 56 pc Buenos Aires 83 56 t 66 45 pc Cairo 84 68 s 91 75 pc Calgary 46 26 c 33 27 sn Cancun 86 73 pc 86 73 pc Dublin 51 45 pc 51 44 pc Edmonton 37 20 c 35 23 c Halifax 41 31 pc 42 35 pc Kiev 73 47 s 63 47 pc London 56 48 r 60 48 c Madrid 54 41 c 54 42 c Mexico City 68 55 t 73 53 pc Montreal 47 31 r 48 35 r Ottawa 44 26 r 43 30 r Paris 66 49 pc 61 47 sh Regina 34 21 i 34 16 c Rio de Janeiro 85 73 t 89 75 c Rome 68 53 pc 64 51 t St. Johns 39 24 s 34 25 pc San Juan 86 76 pc 86 75 pc Sydney 82 68 s 90 71 s Tokyo 69 60 pc 73 54 pc Toronto 45 31 sn 57 31 r Vancouver 50 40 r 51 41 pc Winnipeg 37 21 pc 34 16 cHigh ..................... 95 at Thermal, CALow ............... -1 at Clayton Lake, ME(For the 48 contiguous states yesterday)78A swarm of 37 tornadoes swept across the Midwest on April 11, 1965, from Iowa to Ohio. Nearly 300 people were killed. Q: What does a tornado watch mean?A: Conditions are favorable for the development of tornadoes 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 82/57 78/57 82/60 82/60 78/58 79/55 78/56 77/54 79/56 79/61 78/60 80/64 80/59 84/61 81/55 84/57 83/60 82/55 81/56 77/56 78/58 78/54 79/55 78/62 78/56 77/61 80/60 79/58 80/55 78/58 79/59 77/56 79/58 76/62 79/63 83/62 82/61 82/57 Department, had awarded Global Computers a $33.9 million contract to provide 500,000 tarps but canceled the deal about “ve weeks later because of the companys failure to provide any tarps. FEMA also terminated Bronze Stars contracts without paying any money after about four weeks. The report said FEMA of“cials were required to determine that a bidding company was capable of ful“lling a contract, and FEMA was permitted under federal rules to rank a proposal from a company with demonstrated successful past performance higher than one with no experience offering a lower price. Once again weve seen massive contracts awarded to individuals and companies that would seem to have no capacity to deliver,Ž Sen. Claire McCaskill, D-Mo., said in a statement. She called the contracts a failure to safeguard tax dollars and a failure to deliver desperately needed goods and services.Ž The Homeland Security Departments inspector general is still investigating the contracts.FEMAFROM PAGE 1 ST. LOUIS „ A conservative commentator who sent a tweet saying he would use a hot pokerŽ to sexually assault an outspoken 17-year-old survivor of the Florida high school shooting has resigned from a St. Louis TV station and been taken off the radio after several advertisers withdrew from his shows. KDNL-TV accepted Jamie Allmans resignation and canceled The Allman Report,Ž according to a brief statement from Ronn Torossian, a spokesman for the Sinclair Broadcast Group, which operates the TV station. Before the shows launch in January 2015, KDNL-TV touted it as a nontraditional newscast with a conservative spin. Allmans radio show on KFTK-FM has been taken off the air while the company looks into the matter,Ž said EstherMireya Tejeda, a spokeswoman for Entercom, which began operating the station last month. Allman hasnt responded to messages from the Associated Press seeking comment. Several businesses pulled advertising from Allmans shows after he sent the March 26 tweet targeting David Hogg, who has strongly advocated for stricter gun control since 17 people were killed in the Feb. 14 mass shooting at his school in Parkland, Florida. Allmans Twitter account was lockedŽ shortly after he sent the tweet, restricting access to his account, but a screenshot of it has been widely circulated on social media. Hoggs willingness to take on the gun-control cause has made him a target for some conservatives. Fox News Channels Laura Ingraham apologized via social media for her tweet that Hogg had whinedŽ about not getting in to some colleges. She returned Monday night after a weeklong vacation and denounced a StalinistŽ effort by liberals to sti”e the free speech of conservatives. Ingraham hasnt discussed that episode speci“cally but promised upcoming stories about conservatives who she says are “ghting attempts to silence them. Hogg, meanwhile, said its time to love thy neighbor, not mudsling at children.Ž Their social media spat came to symbolize the debate over how youthful advocates for gun safety should be treated by political opponents. Another student, Emma Gonzalez, has been falsely depicted in a doctored photo tearing up the Constitution. In Missouri, state Rep. Stacey Newman, a Democrat from Richmond Heights, led calls for a boycott by Allmans sponsors after he sent his tweet. Weve had people all over Missouri (and) all over the country weighing in on this ... its heartwarming to know that tons of people throughout the state understand this is not acceptable,Ž Newman told the St. Louis Post-Dispatch on Monday. Even though we hadnt asked for his removal or resignation, (Sinclair) took it upon themselves. People know where the line is.Ž Sinclair is a conservative-leaning company that owns nearly 200 local TV stations, making it one of the largest such companies in the U.S.TV host resigns after threatening school shooting survivorASSOCIATED PRESS ALLMAN adno=50532908 *See website for detai ls

PAGE 27

The Sun /Wednesday, April 11, 2018 www.yoursun.com Page 3 FROM PAGE ONE over technology to gain entry to Chinas market. Within hours, Beijing counterpunched with similar plans to impose tariffs on $50 billion in American products, including soybeans and small aircraft. Then, Trump ordered the U.S. trade representative to consider another $100 billion in Chinese imports to tax. David Dollar, senior fellow at the Brookings Institution, noted that the United States wont impose its tariffs until after it gives the American public weeks to comment on the plans. That leaves time for the two countries to negotiate. You hope that reason prevails,Ž said Dollar, a former of“cial at the World Bank and U.S. Treasury Department. Every time the administration talks tough, the market drops. And every time the administration says Were going to negotiate the market goes back up.Ž The Chinese are not going to make overwhelming changes in the next 60 days,Ž Dollar added. But maybe the Chinese will agree to a few things, and the Trump team will be able to declare victory.Ž Trump himself tweeted Tuesday that he was very thankfulŽ for Xis comments and praised the Chinese presidents enlightenment.Ž We will make great progress together,Ž Trump added. Still, Sarah Huckabee Sanders, the White House press secretary, told reporters that we want to see concrete actions from China, and were going to continue moving forward in the process and in the negotiations until those happen.Ž With his promises Tuesday, Xi sought to position China as a defender of free trade and cooperation despite its being the worlds most-closed major economy. He hopes to contrast his softer stance with Trumps America FirstŽ approach, which has focused on restricting imports and renegotiating trade agreements to win better terms for the United States. Chinas door of opening up will not be closed and will only open wider,Ž Xi said at the Boao Forum for Asia on the southern island of Hainan.CHINAFROM PAGE 1 until Monday, he was spotted entering the White House over the weekend, carrying an umbrella as he strolled down the driveway toward the West Wing on a rainy Saturday. And on Monday, he appeared at his “rst Cabinet meeting, where Trump talked up his forthcoming meeting with North Korean leader Kim Jong Un, chided China for taking advantage of the United States and condemned the atrociousŽ chemical attack in Syria. Bolton didnt speak, but was seated prominently behind Trump as reporters were brie”y allowed into the meeting. Inevitably, Boltons past statements in public jobs and as a Fox News commentator follow him into the job. At the White House press brie“ng Monday, spokeswoman Sarah Huckabee Sanders was asked about a comment Bolton made in 2013 on Fox and FriendsŽ „ he said he would have opposed an authorization to use force in Syria. The point of view that matters most here at the White House, as you well know, is the presidents,Ž Sanders replied. Apprehension outside the White House about Boltons in”uence has been matched by hand-wringing in the West Wing about whose fortunes will rise and fall as the new national security adviser takes charge. In Trumps reality-show-infused White House, its become a truism that when a powerful aide departs „ like the chief of staff, national security adviser or a Cabinet secretary „ others who were considered aligned with that aide are often the next to go. There have been many such shake-ups, even in just the past few weeks. And Bolton, in his former jobs at the U.N. and at the State Department, developed a reputation as someone who doesnt suffer fools quietly. Even before Bolton started, rumors were circulating about potential exits on the national security team. The night before Bolton started, the White House said National Security Council spokesman Michael Anton would be departing, a high-pro“le public face of national security team. The White House said Trump thanked Anton for his service, but his departure marked another moment of upheaval in an administration marked by months of in-“ghting and high-level departures. Although its unclear whether Bolton will clean house,Ž two U.S of“cials and two outside advisers to the administration said that the White House has been considering a signi“cant staff shake-up in the part of the NSC that handles the Middle East. That comes as Trump prepares for a key decision next month on whether to withdraw from the Iran nuclear deal, the 2015 accord that Bolton has long derided.BOLTONFROM PAGE 1 prosecutors. Only if they have considered other means for obtaining the evidence they are seeking and have decided that other means are not going to be effective,Ž said Pollack, a former president of the National Association of Criminal Defense Lawyers. After prosecutors decided they needed a warrant, they still had to get authorization from the top federal prosecutor in New York or a high-ranking Justice Department of“cial. Prosecutors also had to confer with the departments criminal division, according to the rules. Once they jumped through all the legal hoops at the Justice Department, the prosecutors had to persuade a judge to authorize the search by showing they had probable cause of criminal activity and would likely “nd evidence of wrongdoing in a search. The rules also say that lawyers who are not otherwise involved in the case had to be brought in to review what was collected to ensure privileged materials are not improperly viewed, seized or retained during the course of the search.Ž Any documents protected by attorney-client privilege have to be returned to Cohen. How might attorney-client privilege affect evidence related to the payment to Daniels, who claims she had sex with Trump? Trump has denied having sex with Daniels, and he has said he was unaware of any payment to her. If he did not know Cohen was paying her, then it seems that Trump could not have had an attorney-client relationship with Cohen regarding the Daniels payment in the “rst instance,Ž Paul Rosenzweig, a former of“cial in President George W. Bushs administration, wrote on the Lawfare blog. If Trump did know about the payment, it is possible documents about it might be protected from prosecutors, Rosenzweig wrote. But if Trump sought Cohens legal advice regarding the Daniels affair for an illegal purpose (e.g. to avoid Federal election campaign laws or to conceal the true source of the funds with which she was paid or to threaten her),Ž then the material wouldnt be protected, Rosenzweig said. The Supreme Court has spoken to this possibility as well. A client who consults an attorney for advice that will serve him in the commission of a fraud will have no help from the law,Ž Justice Benjamin Cardozo wrote for the Supreme Court in 1933.PRIVILEGEFROM PAGE 1 AP PHOTOThe Loews Regency Hotel is seen in New York on Monday. Federal agents raided the oce of U.S. President Donald Trumps personal attorney Michael Cohen, seizing records.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 tour! HEREYou are adno=712482

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, April 11, 2018 STATE-BY-STATE South Lake Tahoes beefed-up vacation home rental law was supposed to help prevent noise violations, obnoxious partying and bad actors from disturbing the citys residential neighborhoods. Three months since the ordinance went into eect, however, the law has primarily turned into a tool for doling out $2,000 parking tickets against non-disorderly visitors who rent houses through sites such as Airbnb and Vacation Rentals by Owner, a Reno Gazette Journal investigation found. South Lake Tahoes updated law added caps and steep nes in response to community concerns about the growth in tourists using residential homes for lodging. A regular user of online listing sites such as Airbnb and VRBO, Shirin Oloumi-Knerr says she enjoys going on ski trips with her husband and three other couples. While visiting in February, Oloumi-Knerr noticed something about the South Lake Tahoe house where they were staying. The property was peppered with warning signs threatening steep nes for what she considers harmless, arbitrary actsŽ such as parking on the street and hot tub use. In addition to paying a minimum $1,000 ne, Oloumi-Knerr says she was shocked to nd out that property managers also get ned $1,000 by the city for renter violations, but the ne is typically passed on to guests. This means vacation home renters essentially get ned twice to the tune of $2,000 total. Im a government lawyer „ rules and regulations are my bread and butter,Ž Oloumi-Knerr said. (But) these rules seem to have no rhyme or reason and have the potential for abusive enforcement.Ž South Lake Tahoe is just one of many cities playing catch up with their laws. After years of community debate, South Lake Tahoe approved its updated vacation home rental or VHR ordinance in November, with the law taking effect Dec. 22. The response from the industry to South Lake Tahoes stricter ordinance has been mixed so far. HomeAway and Airbnb, struck a conciliatory tone. We applaud South Lake Tahoes pursuit of common-sense vacation rental regulations,Ž said Eric Donovan, a spokesman for HomeAway. Airbnb was more measured. We are committed to promoting travel and tourism to South Lake Tahoe and to making sure that the local economy ... is able to prosper,Ž said spokeswoman Jasmine Mora. HIGHLIGHT: NEVADA Renters can be liable for nes in South Lake Tahoe.RENO GAZETTE JOURNALIn Tahoe, nes for visitors is no vacationJason HidalgoReno Gazette Journal USA TODAY NETWORKALABAMAMontgomery: The historic Murphy House downtown will be sold for more than $2 million, The Montgomery Advertiser reports. The building dates to 1851. ALASKAAnchorage: Tens of thousands of dollars worth of ivory and native art were stolen from an antique store, the Anchorage Daily News reports ARKANSASLittle Rock: The boyhood home of country music icon Johnny Cash is being nominated to the National Register of Historic Places, The Arkansas Democrat-Gazette reports. ARIZONAPrescott: The historic Castle Hot Spring resort, which was damaged in the 1970s by a re, is to reopen Oct. 1. CALIFORNIAVictorville: Fireghters and mechanics rescued two people from an amusement park ride that got stuck 165 feet in the air. COLORADODenver: A coalition of Colorado business groups has endorsed a $5 billion transportation measure moving through the legislature. CONNECTICUTHartford: Several hundred members of the Connecticut National Guard were welcomed home Sunday from deployment to southwest Asia. DELAWAREDover: A federal judge says a Vaughn Correctional Center inmate who claims hes severely mentally ill may have legitimate mistreatment claims and can le an amended lawsuit alleging failure to receive proper treatment. DISTRICT OF COLUMBIA:There are still 260 families at D.C.s largest homeless shelter, which is set to close at the end of September. FLORIDADelray Beach: Authorities say a man struck by a high-speed Brightline train was killed Sunday. Three others have been struck by the trains since service began this year but survived. GEORGIAMacon: The bond rating for Macon-Bibb County has been downgraded by Moodys from AA2 to A1, WMAZ-TV reports. HAWAIIHilo: Scientists are teaming up with students at the Volcano School of Arts and Sciences to study ambrosia beetles, a potential transmitter of the tree-killing disease rapid ohia death.IDAHOBoise: The state Department of Education has awarded $1.5 million in grants to 10 schools and communities to help fund after-school and summer learning programs. ILLINOISDecatur: The Millikin University baseball team will be playing on a new on-campus eld next spring thanks to $5 million in private donations. INDIANACrown Point: Judges in Lake County are seeking money to hire staers they say are needed to help shift to a new online ling system.IOWADubuque: Workers have been spending the last two months refurbishing seven statues that for more than a century have adorned the Dubuque County Courthouse. KANSASHutchinson: The renovation of The Cosmosphere space museum will include four mission control consoles, once used by NASA engineers to guide astronauts to the moon. KENTUCKYFrankfort: Kentucky State Parks are oering a weekday discount for golfers this spring, a 20% discount o the normal rate. LOUISIANALafayette: The popular Festival International de Louisiane will issue electronic bracelets instead of selling tickets for fairgoers to buy drinks and festival merchandise. MAINEBangor: Police ocials are warning of bad batches of heroin following a spate of overdoses. Ocials assume the heroin was laced with fentanyl, which is far more powerful than heroin. MARYLANDAnnapolis: State lawmakers have approved a measure to require science researchers to take reasonable steps to oer dogs and cats for adoption once theyre no longer needed for research.MASSACHUSETTSBoston: Several former governors from around the country will take part in a Harvard University School of Public Health forum Thursday to discuss the nations ongoing opioid addiction crisis. MICHIGANDetroit: A video documenting a year of weather in Detroit will be displayed throughout April on a big screen outside Cobo Center downtown. MINNESOTAMinneapolis: A federal judge has dismissed a lawsuit led by two Minnesota wineries over a law that restricts the source of grapes they can use. MISSISSIPPIStarkville: Mississippi State University senior physics major Nicholas Ezzell will receive a Barry Goldwater Scholarship to continue research at the Oak Ridge National Laboratory on quantum com p utin g software. MISSOURIJeerson City: The state is getting nearly $280,000 in federal funding for housing for homeless veterans. MONTANAHelena: Fish and wildlife regulators are proposing to cap the number of commercial shing guides on the Madison River. Commercial outtter use has increased by 72 percent since 2008, ocials say. NEBRASKAYork: Authorities seized 260 pounds of marijuana and arrested a driver in York County. The estimated street value is $1million.NEW HAMPSHIREConcord: The state is seeking more exibility in how it assesses student performance under a federal program that allows dierent assessment approaches in some districts rather than statewide standardized tests. NEW JERSEYMount Laurel: The president of Rowan College will resign Sept. 1, months after he was placed on leave following an EEOC complaint. NEW MEXICOSante Fe: The states Supreme Court is weighing whether two remaining death row inmates … Robert Fry and Timothy Allen … still can be executed after the states abolition of capital punishment. NEW YORKWest Point: Military cadets from around the world will compete Friday and Saturday at West Point in the annual Sandhurst Military Skills Competition, featuring events such as marksmanship and grenade throwing.NORTH CAROLINAAsheville: A collection of four rare star rubies found near here in 1990 will be sold at the New York auction house Guernseys, where they could fetch $90million or more. NORTH DAKOTAHebron: The Hi g hway Patrol says a semi-tractor collided with a state Transportation Department snowplow on Interstate 94. No one was hurt. OHIOAkron: Police say three women whose bodies were found last weekend in an Akron home are believed to have died of drug overdoses. OKLAHOMACovington: The Oklahoma Corporation Commission directed a wastewater disposal well to reduce its volume of injection after more than a dozen earthquakes rattled the northwest part of the state since Friday. OREGONSalem: Gov. Kate Brown signed a bill withholding state business from Internet providers who throttle trac, making the state the second to nalize a proposal aimed at thwarting moves by federal regulators to relax net neutrality requirements.PENNSYLVANIAEast Pittsburgh: The collapse of an apartment building also brought down a section of Route 30 last weekend. Authorities say the road will be closed for months. RHODE ISLANDProvidence: The citys bumper-cars-on-ice attraction downtown has proven more popular than ocials anticipated, easily bringing in enough revenue to cover the cost of buying the 16-car eet.SOUTH CAROLINANorth Myrtle Beach: Authorities say a masked man tried to rob the Turtle Market with a sticky note demanding the money in the register, then went next door to the 39th Avenue Bar and Grill. When he didnt get anything, he later ed on a blue moped, The Sun News reports. SOUTH DAKOTASioux Falls: An Allegiant Air passenger carrying 155 passengers and six crew members skidded o a snowy runway after touching down. No one was injured. TENNESSEENashville: A bill that would allow liquor sales on Sunday has passed the House.TEXASHurst: Five people, including two police ocers, were injured when an SUV that crashed into a home and hit a natural gas line exploded. The driver, who told ocers the brakes failed, was charged with driving without a license.UTAHSalt Lake City: Billy Idol, Sheryl Crow and the Counting C rows are scheduled for this years Red Butte Garden Outdoor Concert Series. The 30-show schedule begins May 23 and ends Sept. 17. VERMONTRutland: Green Mountain National Forest ocials say between 200 and 600 acres of the forest will be burned this spring to cut back on accumulations of grass and brush to reduce the risk of wildres. VIRGINIAStaord: Authorities say a woman chasing her dog on Interstate 95 after she wrecked her car was struck and killed last weekend. Her dog also was struck and killed. WASHINGTONSeattle: State regulators tentatively denied a request by Willapa Bay oyster growers to use a pesticide to control shrimp that burrow in oyster and clam beds and make it hard for the shellsh to grow. WISCONSINMadison: Federal ocials have approved Gov. Walkers request to establish new economic opportunity zones in 44 Wisconsin counties.WYOMINGCheyenne: A $20 million international competition to make protable products from carbon dioxide is down to 10 nalists. The contestants will collect $500,000 apiece.WEST VIRGINIACharleston: The state Supreme Court says two of Gov. Jim Justices coal companies werent responsible for contaminating the wells of more than a dozen families. From sta and wire re p orts News from across the US A

PAGE 29

The Sun /Wednesday, April 11, 2018 www.yoursun.com Page 5 dd DianaShip 3.49 +.15 Diebold 15.15 +.70 DigiIntl 10.90 +.35 DigitalRlt 103.48 -.90 Dillards 81.52 +3.08 q DxSOXBr rs 12.15 -1.29 q DxGBull rs 25.15 +.75 q DrGMBll rs 14.13 +.34 q DirSPBear s 28.74 -1.46 q DxSPOGBr rs10.98 -1.55 q DirDGlBr rs 24.74 -.94 q DxSPOGBl s25.47 +2.91 q DxSCBear rs11.43 -.68 q DxFnBr rs 11.22 -.41 q DrxSCBull s 68.82 +3.62 q DrxSPBull s 41.79 +2.00 q DirxEnBull 30.35 +2.74 Discover 71.9 0 +1.23 DiscIncA 22.60 +.07 DiscIncC 20.68 +.01 Disney 101.37 +1.67 DollarGen 96.44 +.74 DollarTree 99.07 +.33 DomEngy 65.50 -.87 Dominos 231.70 -.73 Domtar g 44.10 +.97 Donaldson 44.57 +.81 DowDuPnt 65.89 +2.20 q DryStrt 7.72 +.02 ... Dropbox n 31.23 +1.09 q DufPUC 8.58 +.01 DukeEngy 77.52 -.95 DukeRlty 25.71 +.10 E-Trade 57.26 +1.72 eBay s 39.59 +.71 dd EOG Rescs 107.66 +4.28 Eaton 77.59 +1. 66 q EV EEq2 16.01 +.17 q EVTxMGlo 9.12 +.12 Ecolab 141.64 +1.39 dd EdgeTher n 1.11 ... EdisonInt 62.87 -.59 EdwLfSci s 140.30 +2.93 EldorGld g .98 +.02 ElectArts 120.71 +1.85 EliLilly 79.22 +1.88 EllieMae 94.93 +1.83 ElmiraSB 20.50 ... dd EmergeES 7.05 +.42 EmersonEl 67.56 +1.37 EnbrdgEPt 10.05 +.34 ... Enbridge 32.09 +.47 19 EnCana g 11.39 +.59 dd Endo Intl 5.68 +.17 dd Energous 18.31 +1.6 6 EgyTrEq s 14.87 +.60 EngyTrfPt 17.06 +.71 Enerpls g 11.42 +.47 EnLinkLLC 14.40 +.55 Ennis Inc 19.80 ... dd ENSCO 4.90 +.22 Entergy 78.51 -.45 EntProdPt 25.19 +.73 dd EnvisnHl n 35.83 -2.84 EqtyRsd 62.70 +.40 ... Ericsson 6.35 +.13 Essent 35.96 +.35 44 Etsy n 29.90 +2.30 EversrceE 59.31 -.40 ... EvineLive .88 -.00 dd ExactSci h 41.16 +.81 43 Exelixis 21.18 +1.51 Exelon 38.67 +.08 Expedia 1 08.49 +1.24 ExpScripts 69.82 +1.79 ... ExtrOilGs n 11.89 +.96 dd ExtrmNet 10.81 +.23 ExxonMbl 77.07 +2.20 FNBCp PA 13.38 +.21 Facebook 165.04 +7.11 dd FangHldg 5.04 +.02 Fastenal 54.42 +.77 FedExCp 238.00 +3.68 FedRlty 115.76 +.27 FedNatHld 16.97 +.62 ... Ferrari n 122.11 +1.92 dd Ferrellgs 3.20 +.15 ... FiatChrys 23.07 +.46 FidlNatFn 38.22 +.07 q FidusInvst 13.09 +.05 FifthThird 31.78 +.38 Fi nisar 15.80 +.46 dd FireEye 17.14 +.03 FstData n 15.40 -.21 FstHorizon 18.84 +.19 FstSolar 70.79 -.06 FirstEngy 34.39 +.25 dd Fitbit n 4.96 +.13 q FlrtyTotR 19.66 +.07 Flex Ltd 16.45 +.41 FlowrsFds 22.52 +.41 Fluor 58.56 +1.66 FootLockr 46.64 +1.03 FordM 11.45 +.20 FBHmSec 58.71 +.54 FrankRes 33.09 +.02 FrptMcM 18.20 +.77 ... Frontr rs 8.70 +.61 G-H-I GGP Inc 20.15 +.02 GNC 3.64 +.14 dd GW Pharm 116.09 +1.76 q GabDvInc 22.14 +.16 q GabMultT 9.39 +.08 q GabUtil 6.11 -.07 dd GameStop 13.68 +.20 Gam&Lsr n 33.73 +.18 Gap 30.78 +.95 Garmin 59.37 +.86 q GAInv 33.81 +.38 GenDynam 214.45 -.51 dd GenElec 13.05 +.22 GenMills 44.51 -.44 dd GenMotors 39.07 +1.24 GenesisEn 20.52 +.45 Gentex 24.06 +.56 GenuPrt 90.37 +1.56 ... Gerdau 4.69 +.13 dd GeronCp 3.3 0 -.22 GileadSci 75.02 +1.22 ... GlaxoSKln 40.98 +.69 dd Globalstar .71 +.13 GlobusMed 50.00 +.47 GoDaddy n 61.19 +.56 ... GoldFLtd 3.72 -.08 Goldcrp g 14.00 +.07 GoldmanS 256.57 +4.38 Goodyear 27.80 +.68 dd GoPro 4.76 +.05 GovPrpIT 12.35 +.47 19 vjGrace 65.76 +4.01 GraphPkg 15.77 +.35 GtPlainEn 30.86 -.11 Greif A 54.98 +.47 Griffin 37.86 -.03 ... Groupon 4.37 +.17 ... GuangRy 29.63 +1.51 4 Gu lfportE 10.28 +.49 13 H&E Eqp 38.82 +1.92 HCP Inc 23.02 -.12 HP Inc 21.75 +.86 dd HRG Grp 15.67 +.09 ... HSBC 48.26 +.53 ... HainCels lf 30.61 +.14 ... HalconRs n 5.38 +.36 dd Hallibrtn 48.82 +2.26 Hanesbds s 18.81 +.23 HanoverIns 118.25 +1.01 HarleyD 42.38 +.43 dd Harmonic 3.75 ... Harsco 21.45 +.95 HartfdFn 51.90 +.70 HawaiiEl 34.45 -.29 HlthCSvc 41.64 -1.09 dd HeclaM 3.62 +.04 ... HeliM An h 2.86 -.25 HSchein s 69.34 +2.47 Hershey 95.86 -3.50 ... HertzGl 21.05 +.58 dd Hess 53.69 +2.09 HP Ent n 17.25 +.44 13 Hi-Crush 11.35 +.65 HilltopH 23.43 +.38 Hilton 75.01 -1.14 HimaxTch 6.81 +.11 HollyFront 53.96 +1.05 HomeDp 173.49 +.98 ... Honda 35.37 +1.07 HonwllIntl 145.63 +2.80 Hormel s 35.34 -.05 HospPT 24.64 -.15 HostHotls 18.25 +.01 ... HuanPwr 25.36 -.50 Hubbell 119.02 +1.65 Humana 286.84 +1.84 HuntBncsh 14.87 +.25 HuntgtnIng 254.80 -2.34 Huntsmn 29.23 +1.13 IAMGld g 5.19 +.06 ... ICICI Bk 8.77 +.22 IdexxLab s 193.26 +6.13 ... ING 16.99 +.10 ... IQIYI n 17.41 +1.00 q iShGold 12.88 +.04 q iSAstla 22.46 +.40 q iShBrazil 42.82 +.84 q iShCanada 27.97 +.28 q iShEMU 44.37 +.52 q iShGerm 32.76 +.45 q iSh HK 25.53 +.35 q iShMexico 52.94 +.74 q iShSilver 15.62 +.06 q iShSelDiv 95.72 +.92 q iShChinaLC 48.00 +1.47 q iSCorSP500266.97 +4.27 q iShUSAgBd 106.92 -.08 q iShEMkts 48.05 +.92 q iShiBoxIG 117.16 +.03 q iShEMBd 112.28 -.18 q iSh20 yrT 121.08 -.22 q iS Eafe 70.72 +.75 q iShiBxHYB 85.90 +.31 q iShNsdBio s105.70 +2.83 q iShIndia bt 34.83 +.28 q iShFltRtB 50.93 +.04 q iShR2K 153.38 +2.84 q iShCorHiDv 85.66 +1.16 q iShChina 69.08 +2.01 q iShUSPfd 37.30 +.06 q iShREst 74.73 -.29 q iShHmCnst 40.00 +.23 q iShCrSPS s 78.01 +1.45 q iShCorEafe 66.79 +.74 Idacorp 86.29 -.81 ITW 156.26 +3.67 dd Incyte 68.12 +2.76 IndBkMI 23.65 +.30 Infosys 17.32 +.06 IngerRd 84.42 +1.66 Ingredion 128.82 +1.39 Intel 51.27 +1.72 ... Intelsat 6.41 +.64 dd InterceptP 75.09 +5.85 IntcntlExc s 72.47 +1.58 IBM 155.39 +2.70 ... IntlGmeT n 25.69 +.34 IntPap 52.51 +.52 Interpublic 23.69 +.45 dd Intersectns 1.97 +.02 IntSurg s 418.70+13.05 Invesco 31.27 +.62 InvestBncp 13.49 +.17 cc IonisPhm 43.60 +1.99 dd IronwdPh 16.29 +.42 q iShJapan rs 60.48 +.33 q iSTaiwn rs 38.22 +.49 q iShCorEM 58.16 +1.06 ... ItauUnibH 14.87 +.20 J-K-L JD.com 40.70 +.63 JPMorgCh 112.51 +2.11 q JPMAlerian 24.70 +.72 JacobsEng 59.44 +1.12 ... JaguarHlth .19 +.01 dd JkksPac 2.20 +.05 JetBlue 19.36 -.12 JohnJn 130.25 +.77 JohnContl n 33.72 +.46 JnprNtwk 24.66 +.56 KBR Inc 17.19 +.73 KKR 20.41 +.40 KLA Tnc 108.57 +4.78 KC Southn 108.94 +.22 Kellogg 63.62 -.86 dd KeryxBio 4.38 +.19 Keycorp 19.63 +.44 Keysight 52.83 +1.54 KimbClk 108.47 +. 11 Kimco 14.31 +.04 KindMorg 15.61 +.51 dd KindredHlt 8.85 ... ... KingtoneW 7.45 +2.33 Kinross g 3.67 +.05 KnSwftT rs 43.50 +.77 Kohls 63.64 +.21 dd KosmosEn 6.24 +.07 KraftHnz n 61.25 +.60 dd KratosDef 10.57 +.03 Kroger s 23.46 -.08 Kulicke 25.33 +.99 L Brands 38.32 +.26 L-3 Tch 210.71 +2.04 LTC Prp 37.25 -.02 LaQuinta 19.02 +.01 LadderCap 15.12 +.10 LamResrch 200.17 +7.05 LambWst n 63.77 +1.48 Landstar 106.95 +2.00 4 LaredoPet 9.25 +.62 LVSands 71.41 +1.53 LaSalleH 28.28 -.80 LeggPlat 44.48 +.66 cc LendingClb 3.30 -.04 LennarA 60.09 -.69 LeucNatl 24.38 +.09 q LbtyASE 6.25 +.10 ... LibtyGlobC 31.21 +.92 LibtProp 39.24 +.14 LincElec 90.33 +2.41 ... LloydBkg 3.88 +.04 LockhdM 339.36 +3.45 Lowes 87.14 +1.90 LyonBas A 102.34 +2.91 M-N-0 M&T Bk 186.44 +3.60 dd MBIA 9.39 +.26 MDC 29.06 +.26 MDU Res 27.79 +.02 MGIC Inv 10.86 +.24 MGM Rsts 34.67 +.30 q MVC Cap 10.05 -.02 Macquarie 38.00 +.18 Macys 29.30 +.15 Magna g s 59.73 +.88 dd MannKd rs 1.66 -.03 ... Manulife g 18.49 +.23 dd MarathnO 17.06 +.71 MarathPt s 73.70 +2.03 MAR 129.84 -.88 MartinMid 13.95 +.35 MarvellTch 21.48 +.88 Masco 40.80 +.58 MasterCrd 174.72 +4.38 Ma ttel 13.52 +.42 MaximIntg 57.98 +1.12 McCorm 105.72 +.30 11 McDrmInt 6.08 +.48 McDnlds 162.77 +1.54 McKesson 143.20 +3.17 MedProp 12.77 +.09 MedleyCap 4.04 -.03 Medtrnic 79.29 +.83 MelcoResE 29.43 +.70 Merck 56.49 +.33 MercGn 46.81 +.56 Meredith 53.95 +.40 Meritor 20.30 +.38 MetLife 46.46 +.91 6 MicronT 50.48 +2.52 Microsoft 92.88 +2.11 dd Microvisn 1.09 +.03 Middleby 124.30 +.97 MdsxWatr 38.53 +.10 q MHowHiInc 11.49 +.27 ... MitsuUFJ 6.64 +.12 ... MobileTele 10.24 +.62 MolsCoorB 73.99 +.81 ... Momo 36.95 +.16 Mondelez 41.74 +.06 Monsanto 125.01 -.14 Moog A 81.55 +1.15 MorgStan 54.14 +.79 Mosaic 25.03 +.54 MotrlaSolu 107.55 +2.84 ... Mulesft n 44.31 +.15 dd MurphO 28.17 +1.22 ... MySize n 1.40 +.18 Mylan NV 41.52 +1.67 NCR Corp 31.83 +1.42 NRG Egy 30.56 +.03 NRG Yld C 17.30 -.20 ... NTT DOC O 26.36 +.09 NXP Semi 116.61 +2.27 dd Nabors 7.08 +.39 NatFuGas 50.75 +.42 ... NatGrid 58.55 -.41 NtHlthInv 67.82 +.33 dd NOilVarco 38.08 +1.83 NatPresto 92.85 -.30 dd NektarTh 102.74 -1.71 Neogen s 67.76 +.42 dd Neovasc g .05 -.01 NetApp 66.06 +2.48 cc Netflix s 298.07 +8.14 ... Neuralst rs 1.90 +.19 ... NewAgeB n 1.74 -.34 dd NwGold g 2.36 -.07 NJ Rscs s 40.20 -.30 dd NewLink 4.03 +.17 NewMe dia 16.57 +.37 NewOriEd 95.39 +3.79 NY CmtyB 12.71 +.16 NYMtgTr 5.95 +.03 cc NY Times 22.90 -.35 NewellRub 25.83 +.31 13 NewfldExp 25.93 +1.48 NewmtM 39.47 +.89 NextEraEn 161.80 -.33 NiSource s 24.11 -.04 Nielsen plc 32.50 +.54 NikeB s 67.00 -.18 dd NobleCorp 3.98 +.30 NobleEngy 31.14 +1.42 ... NokiaCp 5.52 +.11 dd NordicAm 1.96 +.09 NorflkSo 130.00 +1.08 NthnO&G 1.56 +.06 NorthropG 346.74 -.85 NwstBcsh 16.52 +.26 dd NwstNG 58.60 -.20 NorwCruis 52.00 -1.03 Novartis 81.87 +.80 dd Novavax 2.10 +.08 ... NovoNord 50.42 +.68 NuSkin 75.15 +1.30 cc NuanceCm 15.05 +.12 Nucor 62.16 +1.62 ... Nutanix n 52.30 +2.77 q NuvDivA 13.10 -.06 q Nv AMT-Fr 15.90 +.05 q NvPfdInco 10.01 -.05 q NuvEqtP 13.52 +.16 55 Nvidia 227.91+12.50 dd NxStageMd 25.70 +.34 OGE Engy 31.80 -.27 dd OaktrSpL 4.33 +.01 Oa ktStInco 8.06 +.13 dd OasisPet 8.35 +.54 cc OcciPet 70.51 +1.58 OceanFst 26.27 +.25 Oclaro 9.33 +.12 OfficeDpt 2.06 +.06 OldNBcp 16.90 +.30 OldRepub 21.34 +.24 Olin 29.88 +.36 OmegaHlt 26.36 -.17 OnSmcnd 24.54 +.98 ONEOK 58.31 +1.56 dd OpkoHlth 3.08 +.04 Oracle 45.82 +.92 Orbotch 61.90 +1.31 dd Organovo 1.02 +.03 cc Orthofix 59.15 +.94 OshkoshCp 77.46 +1.87 OtterTail 43.70 +.15 OwensMin 15. 86 +.13 P-Q-R PBF Engy 34.78 +.33 PG&E Cp 44.15 -.28 PNC 151.54 +2.33 PNM Res 37.50 -.35 ... POSCO 77.38 +4.33 PPG s 110.36 +.75 PPL Corp 27.69 -.46 Paccar 67.74 +2.21 dd PalatinTch 1.39 -.05 dd PaloAltNet 186.82 -1.10 dd Pandora 4.79 +.05 ... ParkHot n 26.18 -.31 dd ParkDrl .55 +.06 ParkerHan 172.41 +5.18 ParsleyEn 27.63 +.98 Patterson 23.11 +.59 dd PattUTI 18.67 +1.00 Paychex 61.97 +1.03 PayPal n 76.7 9 +1.60 Pembina g 31.70 +.79 dd PengthE g .71 +.03 PnnNtGm 26.33 +.01 PennantPk 6.77 -.05 Penney 3.40 +.15 Penske 44.33 +1.60 Pentair 69.73 +1.30 PeopUtdF 18.66 +.31 PepsiCo 109.40 +.02 PerkElm 75.43 +1.28 dd Perrigo 84.00 +1.11 ... PetrbrsA 12.60 +.59 ... Petrobras 14.01 +.63 Pfizer 35.95 +.49 PhilipMor 101.10 +.40 ... PhilipsNV 39.59 +.84 Phillips66 100.25 +2.51 q PimIncStr2 10.50 +.04 PinWst 78 .49 -1.21 cc PioNtrl 178.32 +8.97 PitnyBw 10.84 +.27 PlainsAAP 24.31 +1.05 25 PlainsGP rs 24.65 +1.24 Polaris 121.20 +.22 PolyOne 43.26 +1.33 q PwshDB 17.23 +.29 q PS Oil 11.28 +.22 q PS SrLoan 23.12 +.01 q PwShs QQQ161.21+3.48 Praxair 146.69 +2.74 PrinFncl 61.07 +1.44 ProAssur 45.90 ... q ProShtDow 14.94 -.28 q ProUltSP s 106.50 +3.33 q PrUltPQ s 145.08 +8.99 q PUltSP500 s132.15 +6.02 q PUVixST rs 19.22 -.7 8 q ProVixST rs 40.21 -1.04 q PrUCrude rs27.98 +1.95 q ProShtVx s 11.48 +.17 ProctGam 78.37 +.21 ProgsvCp 60.39 +.39 q ProShSP rs 30.08 -.49 q PrUShSP rs 40.33 -1.34 q PrUShDow 8.58 -.32 q PUShtQQQ 11.97 -.56 q PShtQQQ rs 17.79 -1.22 q PrUShD3 rs 18.80 -1.07 q PUShtSPX 10.90 -.56 ProspctCap 6.55 -.09 Prudentl 104.70 +2.75 PSEG 49.85 -.46 PubStrg 200.45 +.63 PulteGrp 29.83 -.03 dd PureStrg n 18.45 +.10 q PMMI 7.09 +.01 QEP Res 10.41 +.48 dd Qualcom 54.77 +1.34 QstDiag 98.94 +.98 dd RAIT Fin .21 -.04 RLJ LodgT 19.27 -.72 cc RSP Perm 43.89 +2.47 RadianGrp 16.22 +.11 RLauren 115.05 +2.58 16 RangeRs 14.78 +.85 RavenInds 35.20 +.50 Rayonier 35.95 +.30 Raytheon 218.11 +1.76 RltyInco 51.72 -.17 RedwdTr 15.45 +.05 Regenrn 328.04 +8.34 RegionsFn 18.60 +.22 RelStlAl 86.45 +2.91 Replgn 37.82 +1.28 dd ResC ap rs 9.79 +.14 RestBrnds 56.21 +.12 RetailOpp 17.34 ... ... RioTinto 53.14 +2.21 ... RiteAid 1.65 +.04 RockwlAut 172.04 +2.75 RockColl 133.85 -.02 Rogers 116.12 +2.80 cc Roku n 32.27 -.34 Roper 273.14 +5.06 24 Rowan 13.87 +1.00 ... RoyalBk g 77.79 +.63 RylCarb 112.92 -2.21 cc RoyDShllB 69.72 +1.58 cc RoyDShllA 68.28 +1.75 S-T-U S&T Bcp 41.02 +.82 cc SBA Com 163.07 -8.51 SCANA 36.30 -.80 SLGreen 95.19 +.74 SLM Cp 11.45 -.05 dd SM Energy 19.29 +1.56 q SpdrDJIA 244.01 +4.28 q SpdrGold 127.12 +.30 q SpdrEuro50 41.29 +.44 q S&P500ETF265.15 +4.15 q SpdrBiot s 88.47 +3.36 q SpdrS&PBk 47.64 +.82 q SpdrShTHiY 27.39 +.05 q SpdrLehHY 36.00 +.13 q SpdrS&P RB 60.49 +1.12 q SpdrRetl s 45.15 +.92 q SpdrOGEx 36.17 +1.46 q SpdrMetM 35.42 +1.20 ... Spdr SCap n 30.24 +.57 14 SRC Eng 9.51 +.47 STMicro 22.17 +1.04 SabnR 43.95 +.40 SabreCorp 20.15 +.06 Saia Inc 71.30 +.20 StJoe 18.25 -.15 cc Salesforce 119.49 +2.30 SallyBty 16.47 +.30 SJuanB 7.01 +.28 dd SanchezEn 3.64 +.31 dd SangTher 18.85 +1.05 ... Sanofi 41.22 +.49 Schlmbrg 66.71 +2.45 Schwab 51.51 +1.30 ... ScorpioTk 2.04 +.16 SeadrillLtd .22 -.02 15 SeagateT 59.35 +3.06 dd SearsHldgs 3.07 +.25 Seaspan 6.86 +.16 SempraEn 111.68 -.10 SenHous 15.59 -.04 Blackstone 31.06 +.35 BlockHR 25.78 +.44 BloominBr 24.38 +.06 BlueBPet n 39.94 -.02 Boeing 334.83+12.35 BookingHl 2077.59+28.85 BorgWarn 53.01 +1.44 BostBeer 211.45 +8.20 BostonSci 27.90 +.39 BoydGm 32.37 +.53 BrigStrat 20.40 +.34 Brinker 38.25 -.03 BrMySq 61.21 +.73 ... BritATob s 60.01 -.29 cc BroadcInc 239.75 +5.01 dd Brookdale 6. 47 -.20 BrkfInfra s 41.43 +.15 Brunswick 59.22 +.88 Buckeye 38.11 +1.22 CA Inc 34.53 +1.24 CBL Asc 4.46 +.08 CBS B 52.12 -.73 dd CF Inds s 37.27 +.11 dd CHF Sol rs 3.09 +.21 CMS Eng 44.63 -.47 cc CNH Indl 12.06 +.43 dd CNX Resc 15.62 +.51 CSX 55.26 +.84 CVR Rfng 15.10 +.45 CVS Health 63.97 +.66 CYS Invest 6.74 -.05 CabotO&G 23.55 +.60 dd CaesarsEnt 11.00 +.30 Cal-Maine 46.20 -.10 q CalaCvHi 1 1.94 +.05 CalAmp 22.87 +.48 dd CalifRes rs 20.47 +2.41 CalifWtr 37.20 +.35 CallonPet 12.47 +.54 dd CalumetSp 7.10 +.20 CamdenPT 85.11 +.54 CampSp 42.59 -.32 CIBC g 88.78 +.67 ... CdnNR gs 74.28 -.37 ... CdnNRs gs 33.63 +.89 CapOne 96.82 +1.32 dd CapSenL 10.60 +.08 CapsteadM 8.72 +.02 dd CpstnTur rs 1.50 +.07 ... CarGurus n 38.06 +.16 CardnlHlth 64.34 +1.84 CarMax 60.82 +2.05 Carnival 63.10 1.76 CarpTech 47.84 +1.72 Carrizo 16.48 +.49 Caterpillar 148.09 +5.01 CedarF 64.10 +.06 Celgene 89.44 +2.50 ... Cemex 7.08 +.04 ... Cemig pf 2.33 +.01 7 CenovusE 9.85 +.52 ... CntRsDvA 17.02 +.45 CenterPnt 27.10 -.03 33 CentAl 19.92 +1.10 CntryLink 17.69 +.38 ChemFinl 54.43 +1.00 Chemours n 50.12 +1.39 dd CheniereEn 55.63 +1.53 ChesEng 3.09 +.13 Chevron 118.85 +2.87 dd ChicB&I 13.97 +1.12 Chicos 10.49 +.48 ... ChinaSoAir 53.98 +4.20 dd ChinaNt rs 2.50 +.74 cc Chipotle 321.77 +4.67 ... ChurchDwt s 49.68 +.21 Cigna 169.85 +1.91 CinnFin 73.41 +.64 Cirrus 38.42 +.91 Cisco 42.51 +1.34 ... CgpVelLCrd 31.09 +3.20 ... CgpVelICrd 9.67 -1.20 Citigroup 70.51 +1.07 CitizFincl 42.70 +.96 CitrixSy s 93.40 +1.14 cc CleanEngy 1.59 +.02 ClevCliffs 7.01 +.28 Clorox 126.99 -.98 ... Cloudera n 12.76 +.02 CocaCola 43.99 +.16 Cognex s 50.46 +.76 CognizTch 80.40 +1.49 q CohStQIR 11.91 -.04 q CohStSelPf 25.82 -.04 ColgPalm 71.73 +.31 ... ColNrthS n 5.58 +.10 Comcast s 33.86 -.09 Comerica 97.38 +1.83 ... CmpTask 8.27 +.02 ... ComstkM rs .37 +.12 Comtech 30.59 +1.35 ConAgra 36.85 +.08 21 ConchoRes140.44 +7.06 ConnWtrSv 62.23 +.28 ConocoPhil 62.34 +1.72 ... ConsolCom 11.67 +.07 ConEd 77.60 -.86 ConstellA 226.07 -.14 cc ContlRescs 60.99 +2.05 Cnvrgys 22.97 +.35 CooperTire 30.05 +.75 dd CorOnDem 41.03 +.97 Corning 27.34 +.63 CorpOffP 26.71 +.05 Costco 183.55 -.86 ... Coty 18.13 -.20 CousPrp 8.54 +.06 q CSVixSh rs 9.90 -.49 dd CrestEq rs 26.80 +.90 dd Crocs 16.81 +.20 ... CronosGp n 6.37 +.80 cc CrwnCstle 103.64 -5.22 CrownHold 50.39 +1.15 Ctrip.com s 46.02 +1.24 Cummins 161.92 +5.42 dd Curis .67 +.16 CybrOpt 17.85 +.55 CypSemi 16.88 +.64 D-E-F DCT IndlTr 55.82 +.38 q DNP Selct 10.52 +.06 DR Horton 45.33 +.25 DTE 103.56 -.78 Darden 86.59 +.04 DeanFoods 8.93 ... Deere 148.01 +5.05 DeltaAir 52.36 -.20 dd DenburyR 3.11 +.27 dd Dermira 7.86 +.65 ... DeutschBk 14.08 +.07 22 DevonE 33.60 +2.13 ... Diageo 142.93 +2.01 27 DiamOffsh 17.00 +1.07 A-B-C ... ABB Ltd 22.97 +.34 AES Corp 11.43 +.04 AFLAC s 44.38 +.79 AGNC Inv 18.74 -.13 AK Steel 4.43 +.12 AT&T Inc 35.81 +.64 AbbottLab 59.14 +.92 AbbVie 93.62 +3.14 dd AberFitc 28.10 +.74 Abraxas 2.52 +.19 dd AcadiaPh 17.74 +1.24 dd AccelrDiag 24.20 +.80 dd Accuray 4.80 ... ActivsBliz 66.52 +.75 ... Adient n 64.86 +1.32 AdobeSy 224.53 +5.36 AdvEnId 63.79 +2.31 ... AMD 9.98 +.45 Aecom 35 .89 +.84 AeroViron 46.37 +.60 Aetna 173.87 +2.35 dd AeviGeno 1.84 +.02 Agilent 66.64 +1.45 Aircastle 19.98 +.42 dd AkersBios .56 +.01 dd AlaskCom 1.74 +.08 Albemarle 92.33 +1.11 18 Alcoa Cp 54.08 +3.46 Alexion lf 113.46 +2.83 Alibaba 177.10 +7.23 dd AllegTch 25.20 +.85 Allergan 164.31 +2.43 Allete 72.04 +.18 AllnceRes 16.95 +.35 AlliBern 27.05 +.30 AlliantEg s 40.75 -.30 AllisonTrn 39.23 +1.1 8 Allstate 97.12 +1.34 AllyFincl 27.49 +.71 dd AlnylamP 98.08 +.75 Alphabet C 1031.64+16.19 Alphabet A 1036.50+16.41 q AlpTotDiv 8.99 +.10 q AlpAlerMLP 9.62 +.25 cc Altaba 70.78 +2.34 Altria 64.22 +.97 cc Amazon 1436.22+30.14 Ambarella 46.15 +1.74 Ambev 6.94 +.15 Ameren 56.20 -.76 AFMulti 6.18 ... AMovilL 19.60 +.13 AmAirlines 47.46 -2.36 AmAxle 16.01 +.01 AEagleOut 21.43 +.35 AEP 67.87 -.84 AmExp 93.00 +.86 dd AmIntlGrp 53.52 +.22 AmStsWtr 52.93 +.40 AmTower 137.40 -5.04 AmWtrWks 81.80 -.34 Amerigas 41.63 +1.27 Ameriprise 144.29 +2.91 AmeriBrgn 88.91 +2.12 Ametek 74.53 +1.16 Amgen 17 3.13 +3.51 Amphenol 85.37 +1.79 ... AmpioPhm 3.07 -.52 Anadarko 61.81 +1.98 Andeavor 110.29 +3.71 ABInBev 108.32 -.39 Annaly 10.42 -.04 AnteroRes 20.54 +.48 Anthem 224.95 +2.08 Anworth 4.80 ... Apache 39.28 +.83 ... ApolloInv 5.44 +.03 Apple Inc 173.25 +3.20 ApldMatl 54.80 +1.78 ApldOptoel 25.43 +1.07 AquaAm 33.68 -.13 ArcBest 32.85 +1.00 ArchDan 44.14 -.08 dd Arconic 23.03 +.26 AresCap 15.96 +.04 AresMgmt 22.05 +.75 ... ArgosThr rs .75 -.01 AristaNetw 267.19 +7.69 dd ArrayBio 15.02 +.63 ArrowEl 76.09 +1.95 Ashland 69.58 +.47 AstraZen s 36.69 +.79 AtHomGr n 33.67 -1.02 ATMOS 84.0 6 -.12 AutoData 115.91 +1.47 dd AVEO Ph h 2.43 -.07 AveryD 106.35 +2.45 dd Avexis n 211.17 +.71 AvisBudg 49.78 +1.71 Avista 51.46 +.16 ... AytuBioSc n .62 -.01 B&G Foods 24.15 -.05 BB&T Cp 52.57 +.93 ... BCE g 43.17 +.19 dd BGC Ptrs 13.41 +.24 ... BHP BillLt 45.79 +2.16 ... BHPBil plc 40.68 +1.88 BP PLC 42.78 +1.12 BP Pru 23.75 +.25 ... BRF SA 6.34 +.07 Baidu 231.50 +7.17 ... BakHuGE n 30.89 +1.49 Balchem 86.13 +1.44 BallCorp s 40.14 +.84 dd BallardPw 3.46 +.04 ... BcoBrad s 10.11 +.14 ... BcoSantSA 6.63 +.08 BkofAm 30.48 +.61 ... BkMont g 76.37 +.22 BkNYMel 51.38 +.86 BkNova g 61.55 +.67 cc Baozun n 48.15 -.82 q BarcGSOil 7.43 +.35 q B iPVxST rs 48.62 -1.30 dd BarnesNob 5.40 +.15 BarrickG 12.77 +.09 dd BasicEnS .45 ... Baxter s 66.20 +1.41 BeazerHm 16.47 +.37 BectDck 223.65 +6.25 BedBat h 21.23 +.41 Bemis 44.18 +.35 BerkH B 197.80 +2.47 BigLots 42.28 -.69 dd Biocryst 4.83 +.21 Biogen 265.09 +7.57 dd BioPhrmX .22 ... BlkHillsCp 53.48 -.16 BlackBerry 10.63 +.45 q BlkHlthSci 35.01 +.59 q BlkMuniast 13.48 -.02P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,520 2,600 2,680 S&P 500Close: 2,656.87 Change: 43.71 (1.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,040 7,280 Nasdaq compositeClose: 7,094.30 Change: 143.96 (2.1%) 10 DAYSAdvanced 2202 Declined 692 New Highs 50 New Lows 25 Vol. (in mil.) 3,528 Pvs. Volume 3,049 2,219 2,067 2270 559 59 29 NYSE NASDDOW 24511.35 24198.95 24408.00 +428.90 +1.79% s t t -1.26% DOW Trans. 10291.24 10162.55 10228.42 +109.06 +1.08% t t t -3.62% DOW Util. 693.53 686.17 687.79 -4.50 -0.65% t s t -4.92% NYSE Comp. 12601.25 12380.56 12565.95 +185.40 +1.50% s t t -1.90% NASDAQ 7117.98 7014.88 7094.30 +143.96 +2.07% s t t +2.77% S&P 500 2665.45 2635.78 2656.87 +43.71 +1.67% s t t -0.63% S&P 400 1891.16 1870.97 1884.57 +30.04 +1.62% s t t -0.84% Russell 2000 1548.08 1517.05 1543.43 +28.97 +1.91% s t t +0.52% Toronto TSX 15339.75 15252.76 15262.14 +34.44 +0.23% s t t -5.84%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 2.80 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 1.72 1.71 +0.01 .80 6-month T-bill 1.91 1.90 +0.01 .94 52-wk T-bill 2.06 2.06 ... 1.05 2-year T-note 2.34 2.28 +0.06 1.28 5-year T-note 2.63 2.60 +0.03 1.90 7-year T-note 2.74 2.73 +0.01 2.18 10-year T-note 2.80 2.78 +0.02 2.36 30-year T-bond 3.02 3.01 +0.01 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.85 ... 1.62 Barclays USAggregate 3.14 3.13 +0.01 2.61 Barclays US Corp 3.76 3.76 ... 3.33 Barclays US High Yield 6.22 6.25 -0.03 5.78 Moodys AAA Corp Idx 3.76 3.78 -0.02 3.93 10-Yr. TIPS .66 0.65 +0.01 .41Commodities U.S. crude oil prices rose more than 3 percent while natural gas prices fell more than 1 percent. Gold and silver prices rose 0.4 percent each.Crude Oil (bbl) 65.51 63.42 +3.30 +8.4 Ethanol (gal) 1.47 1.46 +0.41 +10.2 Heating Oil (gal) 2.06 2.00 +3.42 -0.5 Natural Gas (mm btu) 2.66 2.69 -1.37 -10.1 Unleaded Gas (gal) 2.04 1.98 +2.86 +13.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1342.00 1336.30 +0.43 +2.7 Silver (oz) 16.57 16.50 +0.41 -2.9 Platinum (oz) 927.60 933.90 -0.67 -0.7 Copper (lb) 3.13 3.07 +1.94 -4.5 Palladium (oz) 950.75 933.50 +1.85 -11.5 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.13 1.12 +0.70 -8.3 Coffee (lb) 1.20 1.21 -0.83 -5.3 Corn (bu) 3.89 3.91 -0.38 +11.0 Cotton (lb) 0.84 0.83 +0.75 +6.2 Lumber (1,000 bd ft) 533.10 534.20 -0.21 +19.0 Orange Juice (lb) 1.38 1.39 -0.18 +1.7 Soybeans (bu) 10.50 10.47 +0.29 +10.3 Wheat (bu) 4.92 4.91 +0.25 +15.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4183 +.0049 +.35% 1.2412 Canadian Dollar 1.2593 -.0109 -.87% 1.3332 USD per Euro 1.2361 +.0039 +.32% 1.0596 Japanese Yen 107.17 +.39 +.36% 110.94 Mexican Peso 18.2782 -.0167 -.09% 18.6740 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4996 +.0015 +.53% 3.6600 Norwegian Krone 7.7918 -.0002 -.16% 8.6209 South African Rand 12.0330 +.0003 +.36% 13.9149 Swedish Kron a 8.3019 +.0008 +.66% 9.0733 Swiss Franc .9567 -.0004 -.04% 1.0086 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2876 -.0105 -.82% 1.3332 Chinese Yuan 6.2800 -.0282 -.45% 6.9051 Hong Kong Dollar 7.8496 +.0003 +.00% 7.7704 Indian Rupee 64.935 +.084 +.13% 64.582 Singapore Dollar 1.3090 -.0022 -.17% 1.4052 South Korean Won 1064.23 -5.35 -.50% 1143.12 Taiwan Dollar 29.20 -.04 -.14% 30.63 ASIA/PACIFICForeign Exchange The dollar fell against the euro and British pound but rose against the Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Sherwin 388.17 -.95 ShipFin 14.60 +.35 ... SibanyeG 3.73 -.06 SimonProp 154.93 +1.51 SiriusXM 6.27 +.01 SkywksSol 98.01 +1.99 Smucker 124.39 -.72 ... SnapInc A n 14.48 +.33 SnapOn 146.92 +1.52 SodaStrm 95.22 +.94 SolarCap 20.56 +.02 SonocoP 48.92 +.72 ... SonyCp 49.75 +1.18 SorrentoTh 6.20 +.25 q SourcC 40.17 +.12 SoJerInd s 30.20 +.21 SouthnCo 44.30 -.47 SwstAirl 54.13 -.72 SwstnEngy 4. 44 +.17 dd SpectPh 20.76 +6.13 SpiritAir 35.25 -.50 SpiritRltC 8.09 +.01 ... Spotify n 154.90 +4.90 3 Sprint 6.02 +.88 ... Square n 47.80 +1.91 q SP Matls 57.99 +1.17 q SP HlthC 82.03 +1.36 q SP CnSt 52.51 +.12 q SP Consum101.66 +1.22 q SP Engy 69.91 +2.24 q SPDR Fncl 27.73 +.41 q SP Inds 73.66 +1.11 q SP Tech 66.14 +1.59 q SpdrRESel 30.66 -.21 q SP Util 50.13 -.39 StanBlkDk 151.81 +2.28 StarGas 9.71 +.05 Starb ucks s 59.41 +.71 StateStr 99.91 +1.61 ... Statoil ASA 25.48 +.83 StlDynam 45.15 +1.47 dd SteinMart s 1.74 +.26 Stryker 160.38 +3.33 SubPpne 22.24 +.20 cc SunCmts 90.87 +.29 SunHydrl 52.75 +2.14 ... Suncor g 36.74 +.54 SunstnHtl 14.42 -.13 SunTrst 68.14 +.97 dd SupEnrgy 8.98 +.74 Symantec 26.45 +.47 Synchrony 34.46 +.60 dd SynrgyPh 1.89 +.01 SynovusFn 49.66 +.70 Sysco 60.62 +.77 25 T-MobileUS 63.13 +3.39 cc TAL Educ s 36.87 +.69 TC PpLn 31.40 +.27 TJX 82.37 -.24 TaiwSemi 43.58 +.51 dd TandmD rs 7.01 +1.29 Tapestry 53.07 +.46 ... TargaRes 46.26 +1.64 Target 72.79 +1.31 Taubmn 58.25 +.86 17 Technip 30.43 +2.00 ... TeckRes g 27.38 +1.24 Tegna 10.60 -.30 ... Teladoc n 39.70 +1.00 dd TenetHlth 22.90 -.84 Tenneco 57.82 +2.27 Teradata 39.92 +.66 TerraNitro 83.96 ... dd Tesla Inc 304.70+15.04 TevaPhrm 17.88 +.75 TexInst 102.36 +2.55 TexRdhse 60.42 +.92 dd Textainer 17.05 +.40 Textron 58.38 +.66 dd TherapMD 5.17 +.20 ThermoFis 215.19 +5.64 3D Sys 11.74 +.36 3M Co 216.98 +4.17 Tiffany 97.52 +1.46 TimeWarn 96.71 +1.22 Timken 46.15 +1.20 Torchmark 84.17 +1.02 ... TorDBk gs 56.19 +.32 ... Total SA 60.50 +1.12 ... Toyota 128.26 +2.09 dd Transocn 10.51 +.61 Travelers 13 7.86 +.63 q TriContl 26.57 +.33 ... TriCntl pf 50.30 -.20 TriNetGrp 48.59 +1.61 Trinity 32.10 +.60 TrueBlue 27.40 +1.10 TrstNY 8.60 +.05 dd Tuppwre 41.74 -5.42 TurqHillRs 3.06 +.14 21stCFoxA 36.27 +.57 21stCFoxB 35.80 +.47 dd Twitter 29.53 +1.52 dd 2U 83.53 +.36 ... UBS Grp 17.44 +.21 UDR 35.79 +.22 UGI Corp 44.59 +.32 UltraClean 18.28 +.56 ... UltPetro n 3.11 -.41 UndrArm s 16.82 +.18 UniFir st 159.30 +2.05 ... UnilevNV 56.69 -.41 UnionPac 130.12 +.10 11 Unit 20.42 +1.37 UtdContl 67.59 -.93 UPS B 106.02 +1.42 UtdRentals 177.97 +6.03 US Bancrp 51.08 +.49 q US NGas rs 21.94 -.31 q US OilFd 13.25 +.48 USSteel 35.88 +1.09 UtdTech 122.96 +.74 UtdhlthGp 226.79 +4.06 UnitGrp 16.22 -.02 UnvslCp 50.25 +.60 UnumGrp 47.63 +1.18 dd UraniumEn 1.50 +.02 V-W-X-Y-Z ... VEON 2.35 +.15 VF Corp 77.92 +1.80 ... Vale SA 13.10 +.60 ValeantPh 15.94 +.17 ValeroE 98.89 +2.88 VlyNBcp 12.23 +.17 ... Valvoline n 21.93 -.02 q VanEGold 22.26 +.28 q VnEkRus 20.36 +.39 q VanE EMBd 19.18 -.05 q VnEkSemi 103.20 +3.06 q VEckOilSvc 25.10 +1.28 q VanE JrGld 32.60 +.27 q VangSP500243.54 +3.95 q VangREIT 74.95 -.08 q VangDivAp 100.86 +1.15 q VangEmg 46.98 +.86 q VangEur 59.44 +.74 q VangFTSE 44.87 +.49 Vectren 64.92 -.44 Ventas 49.27 -.54 dd Verastem 3.43 +.15 Vereit 6.87 +.06 17 VeriFone 22.78 +7.78 Verisign 120.53 +2.23 VerizonCm 48.27 +1.35 ViadCorp 53.65 +.60 Viavi 9.97 +.30 Vipshop 17.03 +.35 Visa s 120.72 +1.93 dd VishayInt 18.65 +.40 ... VistraEn n 21.32 +.49 VMware 121.75 +1.28 ... Vodafone 29.41 +.46 VoyaFincl 50.81 +1.12 dd vTvThera n .71 -2.55 VulcanM 116 .10 +3.1 9 W&T Off 4.61 +.36 WD 40 131.50 +.50 WEC Engy 62.34 -.30 WP Carey 62.01 -.03 dd WPX Engy 14.03 +.91 WalMart 86.45 +.17 WalgBoots 63.76 +.91 WREIT 27.50 +.13 WsteMInc 84.25 +.66 Waters 203.32 +4.84 dd WeathfIntl 2.49 +.14 WebsterFn 55.81 +1.05 WtWatch 61.29 +1.13 WeinRlt 28.03 +.08 WellsFargo 52.62 +.37 Welltower 54.00 -.49 Wendys Co 17.10 ... WestarEn 51.38 -.11 q WAstInfSc 11.54 + .01 WDigital 90.72 +2.16 WstnUnion 19.04 +.33 ... WestpacBk 22.74 +.46 WestRck 64.56 +1.56 Weyerhsr 35.42 +.14 Whrlpl 149.82 +3.03 dd WhitngPet rs35.78 +2.37 WmsCos 25.07 +.69 WillmsPtrs 34.24 +.65 q WT MCD s 34.24 +.46 Woodward 75.38 +1.93 WldW Ent 38.68 +1.65 Worthgtn 42.89 +1.95 dd WrightMed 19.35 +.04 Wynn 183.28 +2.90 dd XL Grp 55.39 +.14 XcelEngy 45.03 -.48 Xerox rs 28.32 +.79 Xilinx 6 8.06 +1.33 dd YRC Wwde 8.38 +.31 YY Inc 98.29 -2.44 dd Yamana g 2.80 -.01 cc Yandex 33.99 -.67 YorkWater 31.50 -.05 YumBrnds 85.58 +1.13 ... Yum China 40.92 +1.69 ... ZTO Exp n 15.08 +.12 Zagg 12.05 +.50 dd Zendesk 46.56 +1.39 ZimmerBio 107.29 +1.09 Zoetis 83.09 +1.22 Zynga 3.52 +.04 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 24,408.00 +428.90 NASDAQ 7,094.30 +143.96 S&P 500 2,656.87 +43.71 10-YR T-NOTE 2.80% +.02 30-YR T-BOND 3.02% +.01 CRUDE OIL $65.51 +2.09 GOLD $1,342.00 +5.70 EURO $1.2361 +.0039p p p p p p p p p p p p p p p p(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 11, 2018 APR. 11PRIME 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 @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Goldbergs Dancing interest. (N)Alex, Inc. A field trip. (TVPG) (N)Modern Family Buying salsa. Housewife Parenting struggle. Designated Survivor: Overkill President Kirkman declares war. (TV14)ABC7 News @ 11pm (N)Jimmy Kimmel Live Anna Faris. ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight(N) (HD)Goldbergs Dancing interest. (N)Alex, Inc. A field trip. (TVPG) (N)Modern Family Buying salsa. Housewife Parenting struggle. Designated Survivor: Overkill President Kirkman declares war. (TV14)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live Anna Faris. CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)Survivor: Fear Keeps You Sharp (N) (HD)SEAL Team: Credible Threat Officials on publicity tour threatened. (N)Criminal Minds: All You Can Eat Bioterrorism. (TV14) (N) (HD)WINK News at 11pm (N) (HD)Late Show Martin Short.(TV14) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)Survivor: Fear Keeps You Sharp (N) (HD)SEAL Team: Credible Threat Officials on publicity tour threatened. (N)Criminal Minds: All You Can Eat Bioterrorism. (TV14) (N) (HD)10 News Nightside (N)Late Show Martin Short.(TV14) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)The Blacklist: Zarak Mosadek Pursuit of a heroin supplier.(TV14) (N)Law & Order: Special Victims Unit: Service Sexual assault. (TV14) (N)Chicago P.D.: Payback Robberies point to unlikely person. (TV14) (N)NBC2 News @ 11pm (N) (HD) (:35) Tonight Show (TV14) (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)The Blacklist: Zarak Mosadek Pursuit of a heroin supplier.(TV14) (N)Law & Order: Special Victims Unit: Service Sexual assault. (TV14) (N)Chicago P.D.: Payback Robberies point to unlikely person. (TV14) (N)NewsChannel 8 at 11:00 (N) (:35) Tonight Show (TV14) (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: Sweet Sorrow Lyon health scare disturbs Empire.(TV14) (N)Star: Dreamers Quavo is asked to join Midtown Sound.(TV14) (N) (HD)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N) (HD)TMZ (TVPG) (N)Empire: Sweet Sorrow Lyon health scare disturbs Empire.(TV14) (N)Star: Dreamers Quavo is asked to join Midtown Sound.(TV14) (N) (HD)FOX 13 10:00 News The top news stories are updated. (N) (HD)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) (HD)Nature: Moose: Life of a Twig Eater Newborn moose. (TVPG) (R) (HD)NOVA: Holocaust Escape Tunnel Escape tunnel. (TV14) (R) (HD)GI Jews: Jewish Americans in World War II Jewish servicemen of World War II.(TV14) (N) (HD)Amanpour on PBS (N) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Nature: Moose: Life of a Twig Eater Newborn moose. (TVPG) (R) (HD)NOVA: Holocaust Escape Tunnel Escape tunnel. (TV14) (R) (HD)GI Jews: Jewish Americans in World War II Jewish servicemen of World War II.(TV14) (N) (HD)Nature Newborn moose. (R) CW E F 46---6216-The Goldbergs Vow renewal. WINK News at 6:30pm (N) (HD)Big Bang Theory Sheldons life. Bang Lack of girlfriend. (TV14)Harry Potter: A History of Magic Anniversary of the first Harry Potter. (TVPG) (N) (HD)Masters of Illusion Billy Kidd. WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)The Goldbergs Barrys party. CW E F 44999---4Mike & Molly Mike gets sick. Mike & Molly Molly meets idol. Girls Grand opening party.(HD)2 Broke Girls Oleg must move. Harry Potter: A History of Magic Anniversary of the first Harry Potter. (TVPG) (N) (HD)Masters of Illusion Billy Kidd. Two & Half Men Little Charlie. Two & Half Men Charlies loan. Friends French for audition. Friends (TVPG) (HD) MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight(N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)Dateline: The Devil in Disguise (TV14)Dateline: Without a Trace Search for missing a missing woman. (TV14)Seinfeld Selfish pie eater. Seinfeld Elaine may move. IND E F 32121212-38-12Modern Family College tour. Modern Family: The Cold (HD)Big Bang Theory Sheldons life. Bang Lack of girlfriend. (TV14)Anger Volatile convict. (TV14)Anger Dubious therapist. (HD)Man Geometry teacher. (TVPG)Man Bump on Buds head.(HD)Mom Death anniversary.(TV14)Mom Homeless.(TV14) (HD)Family Guy Murder mystery. Family Guy Sexual yearnings. ION E F 662221326-17Law & Order: Four Cops Shot Suspect knew cops who were shot. (HD)Law & Order: Brazil Scientist collapses during speech. (TV14) (HD)Law & Order: Crashers Death connected to politician. (TV14) (HD)Law & Order: The Taxman Cometh Heiress death.(TV14) (HD)Law & Order: Rubber Room Tracking dangerous blogger.(TV14) (HD)Law & Order: Immortal Victims secret second life uncovered. (TV14) S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Staten (TVPG) (N) (HD)Shark Tank New ideas. CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N) (HD)CNN Tonight (N) (HD) CSPAN181818183712109(10:00) U.S. House of Representatives (R) (HD)House of Reps (R) (HD)Facebook CEO Zuckerberg Testifies on User Data Social media data. (R) FNC646464644871118Special Report (N) (HD)The Story (N) (HD)Tucker Carlson (N)Hannity (N) (HD)Ingraham Angle (N)News @ Night (N) (HD) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Slap Shot Dirty hockey plays.(:49) True Grit (69) aaa A tomboy with a mission to avenge her fathers death enlists the help of an old U.S. Marshal who has a reputation for completing a job and a Texas Ranger. (G)The Amityville Horror (05, Horror) aac A young couples dream house holds a dark secret and hellish past.(:32) Notting Hill (99, Romance) aac A movie star finds love is difficult when one is always in the public eye. HBO302302302302302302400(5:25) Constantine (05) aaa A psychic detective saves the world from being conquered by the son of Satan. VICE News Tonight (TV14) (N)Paterno (18, Drama) Al Pacino. A legendary football coach struggles to overcome a sexual abuse scandal.(:50) VICE A look at prison systems of America. (TV14) (R) (HD)HBO First Look: Isle of Dogs Deepwater Horizon (16, Drama) Offshore drilling rig explodes in Gulf. HBO2303303303303303303402Win a Date with Tad Hamilton! (04) aa Girl wins date with movie star. Last Week John Oliver(TVMA)Sil Valley Encouraged to act. Westworld: Contrapasso A dangerous mission is organized. (TVMA)Westworld: The Adversary Lutz becomes attracted to Maeve. (TVMA) (:05) Andre the Giant (18, Profile) A close look at a professional wrestlers career and private life is given. Role Models (08) aaa Mentors. HBO3304304304304304304404(:55) Romeo and Juliet (13, Romance) aac Hailee Steinfeld. The son and daughter of warring households must keep forbidden love secret. (PG-13)Get Out (17, Horror) aaac Daniel Kaluuya. Man discovers terrifying truth concerning girlfriends parents. (R)Making of The filming process. Barry Barry is frustrated. (HD)Yes Man (08, Comedy) aaa A man learns that saying yes to everything can give him a fresh start in life. (HD) MAX320320320320320320420(:20) Envy (04, Comedy) aa Ben Stiller, Jack Black. Man becomes mad with envy when one of his friends schemes succeeds. (PG) (HD)Inherent Vice (14, Crime) A private eye agrees to unravel a possible kidnapping plot for his ex-girlfriend, who fears her rich boyfriend has been falsely admitted to a mental hospital. (R)Public Enemies (09, Drama) In 1930s Chicago, an FBI agent tracks notorious bank robber John Dillinger. (R) MAX2321321321321321321422(5:20) Black Sea (14, Adventure) aac $200M in gold tests crews loyalty.(:15) Enter the Dragon (73, Action) aaac Bruce Lee, John Saxon. A martial arts master prepares to compete in a crime lords fighting tournament. Volcano (97, Drama) aa Tommy Lee Jones. A raging volcano erupts in the middle of the city of Los Angeles.(:45) The Accountant (16) aaa Gifted criminal accountant uncovers a conspiracy while authorities close in. (R) SHO340340340340340340365(4:55) G.I. Jane (97, Action) Female soldier undergoes Navy training. Billions: A Generation Too Late Chuck is given a perverse directive. (R)The Preachers Wife (96, Drama) aa Denzel Washington. A troubled reverend gets a guardian angel who immediately wins over his wife. (PG) (HD) (:05) Apollo 13 (95, Drama) aaac Tom Hanks, Bill Paxton. An explosion aboard a spacecraft causes concerns about the crews return. (PG) (HD) TMC350350350350350350385(5:00) Bleed for This (16, Drama) aaa Young boxer vows return to ring. Touchback (12, Drama) aac Brian Presley, Kurt Russell. After his pro dreams are destroyed by an injury, a player gets a second chance. (PG-13) (:05) Miracle (04, Drama) A hockey coach mentally and physically prepares his team of hot-shot college stars to face the undefeated Soviet juggernaut in the 1980 Winter Olympics. Vanilla Sky Dreams and reality. 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 Actress Kerry Washington; actor Dwayne The RockŽ Johnson from Rampage.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A womans boyfriend is claimed to have molested her daughter. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Kerry Washington; Busy Philipps; David Foster. (N) 9:00 a.m. FOX Jerry Springer Man demands friend explain why he has video of wife taking a whip cream shower. (N) 11:00 a.m. ABC The View Journalist Katie Couric; author Dr. Ian Smith. (N) 11:00 a.m. FOX The Steve Wilkos Show Two men could be a childs father; a man believes his son is being abused. (N) 11:00 a.m. MYN The Doctors Sarah Jessica Parkers marriage secret; Dr. Travis budget-friendly dinner. (N) 1:00 p.m. ABC The Chew Michael cooks with ramps; The Stash PlanŽ author Laura Prepon joins Carla. (N) 2:00 p.m. CBS The Talk Reba McEntire. (N) 2:00 p.m. NBC The Doctors Sarah Jessica Parkers marriage secret; Dr. Travis budget-friendly dinner. (N) 3:00 p.m. CW The Wendy Williams Show Hot TopicsŽ; Ask WendyŽ; J.J. Totah discusses the TV series Champions.Ž (N) 3:00 p.m. FOX Pickler & Ben Chef Andy Little makes gazpacho; Adam CrackŽ Winrich performs whip tricks. (N) 3:00 p.m. NBC The Dr. Oz Show Bob Harper; Terry Crews discusses sexual harassment. (N) 4:00 p.m. IND Steve Reality star Dorinda Medley; TV personality Diane Mizota. (N) 5:00 p.m. CW Dr. Phil Man claims he loves his “ance, but is ready to leave because she assaults him. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actress Anna Faris from OverboardŽ; Talking DeadŽ host Chris Hardwick. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actress Kerry Washington; comic Gad Elmaleh; musical guest 5 Seconds of Summer. (N) For sports on TV, please see page 2 of todays Sports section ABDiversMunicipal 14.10 +.01 +0.4 SmCpGrA m 54.95 +1.21 +32.1AMGYackFocN d 20.96 +.16 +10.7 YacktmanI d 22.68 +.19 +10.3AQRMgdFtsStratI 8.97 +.06 -3.2AberdeenIntlSmCpA m 32.08 +.25 +22.8AkreFocRetail m 33.45 +.16 +27.5AlgerSmCpGrB m 6.70 +.13 +25.3AlpinedynDivInstl d 4.12 +.06 +16.0AmanaMutGrInv b 35.52 +.54 +20.3 MutIncInv b 49.48 +.69 +11.1American CenturyCptlValInv 8.55 +.14 +5.3 EqIncInv 8.65 +.09 +6.0 GrInv 33.83 +.58 +22.4 HYMuniInv 9.60 ... +5.9 HeritageInv 23.02 +.37 +17.1 IntTrmTxFrBdInv 11.15 ... +1.9 UltraInv 45.14 +.93 +25.2American FundsAMCpA m 32.62 +.58 +19.4 AmrcnBalA m 26.89 +.23 +10.0 AmrcnHiIncA m 10.23 +.02 +3.9 AmrcnMutA m 39.94 +.52 +10.7 BdfAmrcA m 12.62 -.01 +0.3 CptWldGrIncA m 51.73+.71 +18.2 CptlIncBldrA m 61.15 +.48 +7.2 CptlWldBdA m 20.27 -.01 +6.8 EuroPacGrA m 57.33 +.60 +22.1 FdmtlInvsA m 62.32 +1.01 +16.2 GlbBalA m 32.72 +.27 +10.6 GrfAmrcA m 51.27 +.87 +20.6 IncAmrcA m 22.96 +.21 +8.4 IntrmBdfAmrA m 13.16 -.01 -0.5 InvCAmrcA m 39.99 +.64 +12.7 NewWldA m 67.99 +.82 +21.4 NwPrspctvA m 44.51 +.70 +21.5 SmCpWldA m 56.88 +.73 +19.4 TheNewEcoA m 47.27 +.77 +29.5 TxExBdA m 12.80 +.01 +2.6 WAMtInvsA m 45.29 +.72 +14.8Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 34.03 +.41 +22.1 IntlInv 33.84 +.40 +21.8 IntlValueInstl 37.76 +.34 +13.7BairdAggrgateBdInstl 10.63 -.01 +1.2 CorPlusBdInstl 10.98 ... +1.6 ShrtTrmBdInstl 9.58 ... +0.6BaronAsstRetail b 70.86 +1.01 +20.0 GrRetail b 68.73 +.73 +17.0 PtnrsRetail b 51.01 +.97 +21.1BerkshireFoc d 24.16 +.76 +42.3BlackRockAlCpEngyRsInvA m 11.06+.35+4.6 EqDivInstl 22.23 ... +10.8 GlbAllcIncInstl 19.82 +.16 +9.0 GlbAllcIncInvA m 19.69+.16 +8.7 GlbAllcIncInvC m 17.74+.14 +7.9 HYBdInstl 7.69 +.03 +5.1 HYBdSvc b 7.69 +.03 +4.6 StrIncOpIns 9.91 ... +3.9 TactOppsInvA m 14.82+.03 +11.6BruceBruce 508.62 +2.61 +5.0 Fidelity500IdxIns 92.86 +1.53 +14.9 500IdxInsPrm 92.85 +1.53 +14.9 500IndexPrm 92.85 +1.53 +14.9 AllSectorEq 12.30 +.21 +15.0 AsstMgr50% 18.22 +.13 +9.2 BCGrowth 14.41 +.30 +26.7 BCGrowth 91.26 +1.90 +26.5 Balanced 23.80 +.25 +11.0 BalancedK 23.80 +.25 +11.1 Canada 52.06 +.49 +5.9 Cap&Inc 10.17 +.06 +6.7 Contrafund 125.32 +2.35 +25.0 ContrafundK 125.27 +2.34 +25.1 DivGro 32.34 +.42 +13.1 DiversInt l 39.77 +.38 +16.5 DiversIntlK 39.70 +.38 +16.7 EmMkts 21.67 +.29 +25.0 EmMkts 32.94 +.42 +30.3 EmergingAsia 44.89 +.53 +27.2 ExMktIdxPr 62.46 +1.11 +14.6 Fidelity 46.22 +.78 +19.4 FltngRtHiInc 9.64 +.01 +4.1 FocusedStock 23.72 +.42 +28.9 FourinOneIdx 44.45 +.55 +13.4 Frdm2020 16.59 +.14 +10.7 Frdm2025 14.43 +.13 +11.7 Frdm2030 18.12 +.20 +13.8 Frdm2035 15.32 +.20 +15.6 Frdm2040 10.75 + .14 +15.7 GNMA 11.15 -.02 -0.1 GlobalexUSIdx 13.33 +.15 +19.0 GroCo 17.67 +.42 +33.8 GroCo 189.13 +4.45 +32.6 GroCoK 189.15 +4.46 +32.8 Growth&Inc 36.99 +.59 +10.7 Independence 38.23 +.64 +21.3 IntlDiscv 45.50 +.45 +20.9 IntlGr 16.26 +.18 +20.1 IntlIdxInstlPrm 43.52 +.46 +18.1 IntlIdxPremium 43.52 +.46 +18.1 IntlRlEstt 11.84 +.04 +21.7 IntlVal 10.73 +.13 +15.2 InvmGradeBd 11.01 -.01 +1.4 InvmGradeB d 7.76 ... +1.0 JapanSmlrCo 19.33 -.01 +29.8 LatinAmerica 26.36 +.16 +21.6 LowPrStk 54.59 +.70 +16.5 LowPrStkK 54.55 +.70 +16.6 LvrgdCoStk 33.38 +.68 +13.4 Magellan 106.84 +1.78 +21.8 MegaCapStock 17.17 +.28 +11.7 MidCapStock 38.26 +.45 +13.9 MidCapValue 24.52 +.34 +8.5 MuniInc 12.71 ... +2.8 NYMuniInc 12.89 ... +1.6 NasdCmpIdx 93.26 +1.88 +21.4 NewMillennium 39.97 +.53 +15.5 NewMktsInc 15.83 -.03 +3.4 Nordic 51.06 +.60 +15.3 OTCPortfolio 114.24 +2.50 +27.1 Overseas 50.70 +.43 +19.2 Puritan 23.45 +.27 +13.2 PuritanK 23.43 +.26 +13.2 SCGrth 26.58 +.44 +29.0 SmCpOpps 14.35 +.25 +14.0 StkSelorAllCp 44.70 +.78 +18.0 StratInc 10.95 +.01 +5.2 TaxFreeBond 11.28 ... +2.8 TotalBond 10.44 -.01 +1.3 TtlMktIdxF 76.40 +1.28 +14.9 TtlMktIdxInsPrm 76.38 +1.28 +14.9 TtlMktIdxPrm 76.39 +1.28 +14.9 USBdIdxInsP rm 11.32 -.02 +0.7 USBdIdxPrm 11.32 -.02 +0.7 ValDiscv 28.35 +.35 +7.8 Value 116.76 +1.49 +6.1Fidelity AdvisorLargeCapA m 32.73 +.58 +11.7 LimitedTermBdA m 11.28-.01 0.0 NewInsA m 31.64 +.54 +21.9 NewInsI 32.33 +.54 +22.2Fidelity SelectBiotechnology 216.14 +7.40 +16.7 SeledValInv 29.91 +.41 +8.7 SmCpIdxAdmrl 70.70 +1.20 +13.1 SmCpIdxIns 70.70 +1.21 +13.1 SmCpIdxInsPlus 204.08+3.49+13.1 StarInv 26.89 +.28 +13.0 StrEqInv 34.19 +.62 +11.9 TMCapApAdm 136.92 +2.27 +15.6 TMSmCpAdm 62.66 +1.16 +16.0 TrgtRtr2015Inv 15.30 +.09 +7.7 TrgtRtr2020Inv 31.35 +.24 +9.6 TrgtRtr2025Inv 18.49 +.17 +10.9 TrgtRtr2030Inv 33.64 +.34 +12.1 TrgtRtr2035Inv 20.71 +.24 +13.2 TrgtRtr2040Inv 35.84 +.45 +14.4 TrgtRtr2045Inv 22.55 +.30 +14.9 TrgtRtr2050Inv 36.28 +.48 +14.9 TrgtRtr2055Inv 39.32 +.53 +14.9 TrgtRtrIncInv 13.47 +.05 +5.6 TtBMIdxAdmrl 10.51 -.01 +0.9 TtBMIdxIns 10.51 -.01 +1.0 TtBMIdxInsPlus 10.51 -.01 +1.0 TtInBIdxAdmrl 21.82 -.02 +2.8 TtInBIdxIns 32.73 -.03 +2.8 TtInBIdxInv 10.91 -.01 +2.8 TtInSIdxAdmrl 30.68 +.37 +19.1 TtInSIdxIns 122.70 +1.51 +19.1 TtInSIdxInsPlus 122.72+1 .51 +19.2 TtInSIdxInv 18.34 +.22 +19.0 TtlSMIdxAdmrl 66.46 +1.10 +14.9 TtlSMIdxIns 66.47 +1.10 +14.9 TtlSMIdxInv 66.44 +1.11 +14.8 ValIdxAdmrl 40.58 +.63 +12.1 ValIdxIns 40.58 +.63 +12.1 WlngtnAdmrl 71.25 +.71 +9.7 WlngtnInv 41.26 +.41 +9.6 WlslyIncAdmrl 63.53 +.27 +5.5 WlslyIncInv 26.23 +.11 +5.4 WndsrAdmrl 79.15 +1.34 +13.4 WndsrIIAdmrl 66.00 +1.05 +10.2 WndsrIIInv 37.19 +.59 +10.1VictorySpecValA m 27.21 +.53 +18.8 SycEsVlI 40.21 +.66 +10.0VirtusVontobelEMOppI 12.20 +.13 +20.0WCMFocIntGrIns d 16.04 +.17 +21.0WasatchGlbValInv d 8.81 +.08 +7.4Wells FargoTarget2010Adm 10.90 +.03 +3.3Western AssetCorBdI 12.39 ... +2.1 CorPlusBdI 11.59 ... +3.5 CorPlusBdIS 11.58 ... +3.4 WAMngdMuniA 16.02 ... +2.5Wintergreen FundInv m 12.94 +.01 +0.2iSharesS&P500IdxK 316.66 +5.19 +13.1 TrgtRet2050 14.18 ... +11.5 WldGr 32.00 +.42 +14.4Value LinePremGr b 33.53 +.39 +16.1Vanguard500IdxAdmrl 245.43 +4.04 +14.9 500IdxInv 245.42 +4.04 +14.8 BalIdxAdmrl 34.36 +.33 +9.2 BalIdxIns 34.37 +.34 +9.2 CAITTxExAdm 11.57 ... +1.8 CnvrtSecInv 13.43 +.12 +6.5 CptlOppAdmrl 155.14 +2.80 +21.4 CptlOppInv 67.15 +1.21 +21.3 DevMIdxAdmrl 14.42 +.17 +18.5 DevMIdxIns 14.44 +.17 +18.6 DivGrInv 26.16 + .25 +12.4 EMStkIdxInAdm 39.00 +.61 +20.9 EMStkIdxIns 29.65 +.46 +21.0 EngyAdmrl 100.86 +2.91 +6.4 EqIncAdmrl 76.20 +1.09 +11.5 EqIncInv 36.35 +.52 +11.4 ExplorerAdmrl 92.45 +1.66 +22.4 ExtMktIdxAdmrl 85.07 +1.51 +14.5 ExtMktIdxIns 85.06 +1.50 +14.5 ExtMktIdxInsPls 209.92+3.71 +14.6 FAWexUSIAdmr 34.13 +.43 +18.9 FAWexUSIIns 108.20 +1.36 +18.9 FAWexUSIdxInv 21.67 +.28 +18.8 GNMAAdmrl 10.26 -.01 +0.2 GNMAIn v 10.26 -.01 +0.1 GlbEqInv 31.62 +.41 +20.4 GrIdxAdmrl 73.30 +1.29 +18.5 GrIdxIns 73.30 +1.29 +18.5 GrandIncAdmrl 77.13 +1.31 +15.1 GrandIncInv 47.24 +.80 +15.0 HCAdmrl 84.35 +1.07 +8.3 HCInv 200.01 +2.52 +8.2 HYCorpAdmrl 5.79 +.02 +3.7 HYTEAdmrl 11.20 ... +4.4 HiDivYldIdxInv 32.98 +.54 +10.8 InTrBdIdxAdmrl 11.05 -.01 +0.2 InTrInGdAdm 9.49 -.01 +0.7 InTrTEAdmrl 13.86 ... +1.6 InflPrtScAdmrl 25.30 .02 +0.6 InflPrtScIns 10.31 ... +0.7 InsIdxIns 242.23 +3.99 +14.9 InsIdxInsPlus 242.25 +3.99 +14.9 InsTrgRt2020Ins 22.51 +.18 +9.6 InsTtlSMIInPls 59.08 +.98 +14.9 IntlGrAdmrl 99.90 +1.78 +32.6 IntlGrInv 31.39 +.56 +32.4 IntlValInv 40.02 +.45 +19.4 LTInGrdAdm 10.04 ... +5.1 LTTEAdmrl 11.40 +.01 +3.2 LfStrCnsrGrInv 19.83 +.11 +7.3 LfStrGrInv 33.71 +.39 +13.3 LfStrModGrInv 27.12 +.23 +10.3 LgCpIdxInv 49.25 +.81 +14.9 LtdTrmTEAdmrl 10.81 ... +0.5 MCpGrIdxAdm 55.60 +.91 +15.4 MCpGrIdxInv 50.79 +.83 +15.3 MCpVlIdxAdm 57.01 +.82 +10.5 MdCpIdxAdmrl 191.27 +2.94 +12.8 MdCpIdxIns 42.25 +.65 +12.8 MdCpIdxInsPlus 208.39+3.21+12.8 MorganGrAdmrl 94.00 +1.86 +23.6 MorganGrInv 30.31 +.60 +23.4 PrmCpAdmrl 135.60 +2.45 +22.3 PrmCpCorInv 26.86 +.46 +18.4 PrmCpInv 130.79 +2.36 +22.3 RlEstIdxAdmrl 106.28 -.02 -6.7 Rl EstIdxInstl 16.45 ... -6.7 SCpGrIdxAdm 57.80 +1.06 +18.7 SCpValIdxAdm 55.89 +.90 +8.7 SCpValIdxI 31.24 +.50 +8.7 STBdIdxAdmrl 10.27 -.01 0.0 STInfPrScIdAdmr 24.53 ... +0.4 STInfPrScIdIns 24.54 -.01 +0.4 STInfPrScIdxInv 24.49 -.01 +0.3 STInvmGrdAdmrl 10.51 ... +0.8 STInvmGrdIns 10.51 ... +0.8 STInvmGrdInv 10.51 ... +0.7 STTEAdmrl 15.69 ... +0.7 STTrsAdmrl 10.47 ... -0.2 LiveOakHlthSci 18.74 +.34 +2.2 PinOakEq 66.64 +1.07 +13.4 RedOakTechSel 26.01 +.66 +27.5OakmarkEqAndIncInv 31.97 +.38 +10.1 GlbInv 32.75 +.55 +18.1 IntlInv 28.35 +.48 +18.9 Inv 84.37 +1.30 +17.0 SelInv 46.54 +.64 +10.4Old WestburyGlbSmMdCpStrat 16.94+.21 +14.0 LgCpStrats 14.54 +.20 +12.8 StratOpps 7.82 +.06 +8.9OppenheimerDevMktsA m 44.93 +.70 +25.1 DevMktsY 44.32 +.70 +25.4 GlbA m 96.62 +1.80 +25.0 GlbStrIncA m 3.88 ... +3.2 IntlGrY 44.20 +.58 +19.9 MnStrA m 49.87 +.79 +8.0OsterweisStrInc 11.29 +.01 +4.5PIMCOAlAstAllAthIns 8.89 ... +7.2 AlAstInstl 12.08 ... +8.4 FBdUSDHdgI 10.77 ... +3.9 HYInstl 8.77 +.02 +3.4 IncA m 12.19 ... +4.7 IncC m 12.19 ... +3.9 IncInstl 12.19 ... +5.1 IncP 12.19 ... +5.0 InvGdCpBdIns 10.29 ... +3.9 LowDrInstl 9.80 ... +1.0 RlRetInstl 10.91 ... +1.2 ShrtTr mIns 9.86 ... +2.1 TtlRetA m 10.08 ... +1.4 TtlRetIns 10.08 ... +1.8PRIMECAP OdysseyAgrsGr 48.98 +1.03 +38.3 Gr 39.75 +.68 +30.7 Stk 31.91 +.53 +18.9ParnassusCorEqInv 42.67 +.59 +12.8PaxBalIndvInv b 22.61 +.24 +9.1PioneerA m 28.86 +.47 +15.4PrincipalDiversIntlIns 13.92 +.19 +19.4 SAMgCnsGA m 18.16 +.16 +12.9PrudentialJsnBlndA m 21.35 +.39 +17.8 JsnUtilityA m 13.43 -.05 +1.7 QMAIntlEqC m 7.71 +.13 +19.0 QMASmCpValZ 19.64 +.30 +5.6 TtlRetBdZ 14.24 ... +2.9PutnamEqIncA m 23.85 ... +10.9 GlbUtlsB m 13.14 ... +8.6 IntlGrB m 20.78 ... +26.3 SmCpValA m 12.86 ... +2.4ReynoldsBlueChipGr b 58.86 +1.25 +21.5RoyceSmCpValSvc m 10.16 +.19 +9.8RydexElectronicsInv 136.22 +4.28 +25.7 HCH b 25.43 +.48 +14.3 NASDAQ100Inv 35.13 +.76 +21.7SchwabHC 24.28 +.38 +11.7 SP500Idx 41.15 +.68 +14.9 Schwab1000Idx 62.58 +1.03 +14.9 TtlStkMktIdx 47.27 +.79 +14.8State FarmGr 77.25 +1.25 +8.1Sterling CapitalStrtonSmCpVlIns 84.08+1.41 +11.2T. Rowe PriceBCGr 102.15 +2.02 +31.0 Bal 24.34 +.22 +12.7 EqIncI 17.06 +.24 +12.1 InvCnsrvGrA m 12.67 +.06 +5.8 MCapValL 39.56 +.46 +7.9 USLCpCrPlsI 29.59 +.52 +12.5 USRsrchEnhEqR6 27.92+.46+13.3Janus HendersonBalancedC m 32.75 +.32 +13.3 ContrarianT 19.52 +.36 +6.3 EnterpriseT 121.85 +1.63 +24.0 FlexibleBondS b 10.11 ... +0.4 GlobalLifeSciT 56.92 +1.02 +15.4 GlobalValueT 15.00 +.11 +11.3 High-YieldT 8.31 +.02 +3.2 MidCapValueL 16.96 +.22 +7.5 MidCapVal ueT 16.57 +.22 +7.4 OverseasT 33.63 +.48 +22.4 ResearchT 47.16 +.73 +18.1 Short-TermBondT 2.99 ... +0.3 SmallCapValueL 23.03 +.31 +9.3 VentureT 78.69 +1.15 +20.9John HancockBdR6 15.56 -.01 +2.0 DiscpValI 21.73 +.35 +14.8 DiscpValMCI 23.21 +.36 +11.2 IntlGrI 28.91 +.51 +28.9 MltMgLsBlA b 15.17 +.13 +10.3 MltmgrLsGr1 b 16.16 +.18 +13.4LazardEMEqInstl 19.99 +.18 +17.0 IntlStratEqIns 16.21 +.15 +25.3Litman GregoryMtrsIntlInstl 17.82 +.17 +16.0Loomis SaylesBdInstl 13.74 +.04 +4.3 GrY 15.60 +.30 +22.8Lord AbbettAffiliatedA m 15.41 +.24 +9.5 ShrtDurIncA m 4.20 -.01 +1.3 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 25.66 +.34 +19.5 MAInvsTrustB m 31.28 +.46 +15.1 ValA m 39.48 +.50 +9.9 ValI 39.69 +.50 +10.2MainStayMacKHYCorpBdA m 5.66+.01 +4.0Mairs & PowerGrInv 116.73 +1.67 +7.8Manning & NapierPrBlndCnsrvTrmS 13.51+.06 +4.0 PrBlndMaxTrmS 21.00 +.28 +15.5Marsico21stCentury b 28.97 +.28 +23.8 FlexCptl b 14.18 +.25 +10.1MatthewsAsianGrIncInv 17.20 +.10 +9.8MeridianGrLegacy d 42.54 +.57 +21.2Metropolitan WestTtlRetBdI 10.44 -.01 +0.8 TtlRetBdM b 10.45 ... +0.7 TtlRetBdPlan 9.83 ... +1.0Midas FundsMidas m 1.16 +.01 -9.4 Mid asMagic m 18.57 +.29 +13.3NeedhamGrRetail b 42.67 +1.01 +7.1Neuberger BermanSmCpGrInv 37.85 +.85 +27.3NicholasNicholas 62.28 +.99 +11.3NorthernIntlEqIdx d 13.00 +.15 +17.9 StkIdx 31.55 +.51 +14.8NuveenHYMuniBdI 17.08 ... +7.4 NYMnBdI 10.80 ... +2.4Oak AssociatesEmergTech 5.25 +.12 +17.1 Energy 43.59 +1.57 +0.4 Gold 19.36 +.24 -10.5 HealthCare 230.82 +4.56 +18.7 HealthCareSvcs 86.29+1.11 +16.5 Leisure 155.82 +.57 +20.1 Materials 86.68 +2.34 +12.0 MedTech&Devcs 44.89 +.81 +19.0 NaturalGas 22.66 +.77 -15.1 NaturalRes 28.95 +.92 +0.5 Pharmaceuticals 19.26 +.30 +8.6 Semicon 116.22 +3.88 +29.7 Technology 190.59 +4.59 +35.8 Wireless 10.14 +.16 +12.1First EagleGlbA m 58.71 +.61 +7.1First InvestorsGlbA m 8.51 +.15 +17.6 TtlRetA m 19.72 +.20 +6.5FirsthandTechOpps 11.00 +.27 +47.5Franklin TempletonCATxFrIncA m 7.28 ... +1.9 EqIncA m 24.66 +.36 +10.6 FdrTFIncA m 11.72 ... +1.3 FloridaTFIncA m 10.44 ... 0.0 GlbBdA m 11.97 +.03 -1.4 GlbBdAdv 11.92 +.03 -1.2 GlbBdC m 11.99 +.02 -1.9 Gr,IncA m 26.91 +.34 +10.6 GrA m 96.41 +1.54 +19.6 GrOppsA m 38.38 +.70 +22.9 IncA m 2.30 + .02 +3.4 IncAdv 2.28 +.02 +3.6 IncC m 2.33 +.02 +2.9 MutGlbDiscvA m 31.51+.41 +4.1 MutGlbDiscvZ 32.15 +.42 +4.4 MutZ 28.20 +.37 +2.9 RisingDivsA m 59.54 +.95 +12.6 TtlRetA m 9.54 ... +0.4 UtlsC m 17.65 -.10 -1.6GERSPUSEq 52.88 +.86 +13.2GabelliAsstAAA m 58.68 +.74 +13.2 EqIncAAA m 22.85 +.28 +8.9 Val25A m 15.29 +.15 +4.0GlenmedeSmCpEqAdv 29.83 +.58 +12.5Goldman SachsShrtDurGovtA m 9.79 ... -0.1HarborCptlApprecInstl 72.93 +1.63 +29.9 IntlInstl 68.65 +1.06 +15.5Harding LoevnerIntlEqInstl d 22.98 ... +19.1HeartlandValPlusInv m 32.94 +.69 +12.5HennessyCrnrstnGrInv b 23.49 +.45 +16.2 GasUtilityInv b 27.56 +.04 -5.2HodgesRetail m 48.32 +1.16 +11.3INVESCOComStkA m 26.51 +.48 +14.8 DivIncInv b 23.38 +.19 +1.3 DiversDivA m 19.72 +.15 +3.0 EngyA m 24.58 +.92 -4.0 EngyInv b 24. 47 +.91 -4.0 EqandIncA m 10.79 +.13 +7.1 EuropeanGrA m 40.23 +.23 +15.4 GrAllcA m 15.99 +.15 +10.3 QualIncA m 11.66 -.01 -0.2 SmCpEqA m 15.39 +.26 +10.7 TechInv b 46.62 +.98 +27.1IVAWldwideI d 18.95 +.10 +9.1IvyAsstStratB m 22.71 +.29 +13.2JPMorganCPBondR6 8.11 -.01 +1.6 CoreBondI 11.35 -.01 +1.2 CoreBondR6 11.37 -.01 +1.3 CorpInc 9.33 ... +1.9 CptlAprc 28.51 +.23 +10.3 DivGr 43.16 +.50 +13.6 EMStk d 45.87 +.70 +29.9 EqIdx500 d 71.32 +1.17 +14.7 EqInc 32.73 +.45 +11.2 FinclSvcs 28.60 +.37 +19.6 GNMA 9.01 ... -0.1 GlbTech 17.90 +.51 +32.4 GrStk 65.37 +1.25 +25.3 HY d 6.62 +.01 +3.7 HlthSci 71.68 +1.65 +18.3 InsLgCpGr 38.97 +.74 +31.1 InsMdCpEqGr 56.12 +.77 +20.7 IntlDiscv d 73.59 +.58 +29.7 IntlEqIdx d 14.56 +. 17 +18.8 IntlStk d 18.91 +.24 +18.2 IntlValEq d 15.15 +.18 +13.8 MdCpGr 89.66 +1.15 +19.8 MdCpVal 30.49 +.44 +8.6 MediaTeleCms 99.48 +1.45 +21.7 NJTFBd 11.85 +.01 +2.6 NewAmericaGr 50.27 +.82 +25.7 NewAsia d 19.73 +.27 +24.2 NewHorizons 55.89 +.94 +27.7 NewInc 9.28 -.01 +1.2 OverseasStk d 11.46 +.15 +19.6 RlEstt d 26.32 +.12 -3.9 Rtr2015 14.99 +.10 +8.9 Rtr2020 22.60 +.18 +10.6 Rtr2025 17.67 +.1 7 +12.1 Rtr2030 26.08 +.28 +13.4 Rtr2035 19.11 +.22 +14.5 Rtr2040 27.48 +.34 +15.4 Rtr2045 18.65 +.24 +15.7 Rtr2050 15.67 +.20 +15.8 RtrBal 15.34 +.07 +6.8 SciandTech 48.14 +1.12 +29.6 SmCpStk 48.83 +.82 +15.0 SmCpVal d 48.41 +.70 +11.4 SpectrumGr 24.73 +.36 +18.7 SpectrumInc 12.59 +.01 +4.2 SummitMnIncInv 11.73 ... +3.1 SummitMnIntrInv 11.67 +.01 +1.4 TFShrtInterm 5.51 ... -0.1 TxEfficientEq d 30. 01 +.49 +23.9 Val 36.67 +.45 +11.7TCWTtlRetBdI 9.73 ... +1.0TIAA-CREFBdIdxIns 10.57 -.01 +0.6 EqIdxIns 19.65 +.33 +14.8 IntlEqIdxIns 20.36 +.24 +18.2Third AvenueValIns d 50.51 +.72 +10.1ThompsonBd 11.43 ... +3.5 LgCp 65.16 +1.22 +9.8ThornburgInvmIncBldrA m 21.44 +.18 +9.8ThriventIncA m 8.99 ... +2.4TocquevilleGold m 35.38 +.49 -7.2TouchstoneLargeCpFocA m 42.69 +.73 +17.1TransamericaAsAlGrC m 14.76 +.19 +12.9 AsAlModC m 12.02 +.08 +7.2Tweedy, BrowneGlbVal d 28.46 +.29 +8.0U.S. Global InvestorGlbRes b 5.98 +.14 +11.5 GoldPrcMtls b 7.41 +.12 -4.1USAACrnrstnMod 14.82 +.09 +8.0 GrInc 24.82 +.36 +13.0 GvtSec 9.56 -.01 -0.2 HiInc d 8.07 +.02 +3.7 PrcMtlsMnral 12.76 +.14 -7.5 SciTech 27.55 +.62 +25.6 TELngTrm 13.19 ... +3.1 TrgtRet2040 13.99 ... +10.9 CGMFoc 51.28 +.68 +14.0CausewayIntlValInstl d 17.04 +.18 +17.0ClearBridgeLgCpGrI 46.14 +.85 +20.9ClipperClipper 118.97 +1.71 +13.0ColumbiaLgCpValA m 14.16 +.20 +9.8DFAEMktCorEqI 23.66 +.26 +22.7 EMktSCInstl 24.39 +.22 +20.6 EmMktsInstl 31.07 +.38 +23.6 EmMktsValInstl 32.03 +.45 +20.4 FvYrGlbFIIns 10.82 -.01 +0.6 GlbEqInstl 23.20 +.35 +16.0 GlbRlEsttSec 10.42 ... +0.6 IntlCorEqIns 14.62 +.20 +20.3 IntlRlEsttScIns 5.23 +.03 +10.9 IntlSmCoInstl 21.45 +.25 +21.4 IntlSmCpValIns 22.75 +.30 +18.1 IntlValInstl 20.59 +.34 +21.1 OneYearFIInstl 10.26 ... +0.8 RlEsttSecInstl 32.32 -.09 -5.0 ShTrmExQtyI 10.71 -.01 +0.6 TAUSCorEq2Instl 18.04+.32 +14.5 USCorEq1Instl 22.75 +.39 +15.6 USCorEqIIInstl 21.44 +.37 +14.4 USLgCo 20.63 +.34 +14.9 USLgCpValInstl 38.38 +.67 +13.6 USMicroCpInstl 22.14 +.41 +14.3 US SmCpInstl 35.71 +.65 +11.3 USSmCpValInstl 37.55 +.76 +8.9 USTrgtedValIns 24.60 +.51 +9.3DavisNYVentureA m 33.78 +.55 +15.6Delaware InvStrategicIncA m 8.17 +.01 +3.1 ValInstl 21.53 +.38 +10.9DeutscheCorEqA m 27.21 +.53 +15.7 CorEqS 27.49 +.54 +16.1 GNMAS 13.45 -.01 +0.2Dodge & CoxBal 104.36 +1.15 +7.9 GlbStk 13.65 +.22 +11.8 Inc 13.52 -.01 +2.1 IntlStk 45.94 +.73 +13.5 Stk 199.05 +3.56 +12.5DoubleLineCorFII 10.81 ... +2.4 TtlRetBdI 10.48 ... +1.9 TtlRetBdN b 10.47 -.01 +1.6DreyfusMidCpIdxInvs 36.97 +.58 +11.4 MnBd 11.54 ... +2.3 NYTxExBd 14.53 ... +1.6 OppcSmCpInv 36.79 +1.11 +18.0 ShrtTrmIncD 10.21 ... +0.5Eaton VanceAtlntCptSMIDCI 33.77 +.49 +20.2 DivBldrA x 14.28 +.20 +13.1 FltngRtInstl 9.06 +.01 +4.6EdgewoodGrInstl 31.50 +.60 +27.4FMICommonStk 26.60 +.37 +11.5 LgCp 21.38 +.29 +12.6FPACptl 34.01 +.79 -2.7 Crescent d 34.55 +.34 +6.6FederatedHiIncBdA x 7.42 -.01 +3.2 InsHYBdIns d 9.80 +.03 +3.6 IntlSmMidCoA m 40.49+.51 +25.9 KaufmannA m 6.10 +.10 +29.4 StratValDivIns 5.80 +.03 +4.0 TtlRetBdInstl 10.66 ... +1.4 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 8 20.50 19.10 +.55 +3.0 s s s +14.7 +14.2 5 ... Allegiant Travel Co ALGT 111.54 8 181.45 165.80 -2.35 -1.4 t t t +7.1 +10.0 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.85+1.00 +3.1 s t s -8.1 +28.4 15 0.32 Bank of America BAC 22.07 8 33.05 30.48 +.61 +2.0 s t s +3.3 +30.9 20 0.48 Capital One Fncl COF 76.05 7 106.50 96.82+1.32 +1.4 s t s -2.8 +16.2 28 1.60 Carnival Corp CCL 57.39 4 72.70 63.10 -1.76 -2.7 t t t -4.9 +13.6 16 1.80 Chicos FAS CHS 6.96 5 14.43 10.49 +.48 +4.8 s s s +18.9 -21.8 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.76 +.15 +0.1 t t s +2.4 +7.1 19 4.80 Disney DIS 96.20 3 116.10 101.37+1.67 +1.7 s t s -5.7 -10.0 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.59+1.66 +2.2 s t t -1.8 +5.1 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.71 +.54 +0.9 r t t -14.2 -4.8 20 0.80f Harris Corp HRS 106.18 0 164.69 162.39 -.44 -0.3 s s s +14.6 +49.8 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 +.06 +0.2 s t t -2.0 +1.6 q 2.13a KC Southern KSU 86.15 8 114.85 108.94 +.22 +0.2 s t t +3.5 +25.7 20 1.44f Lennar Corp A LEN 49.34 5 72.17 60.09 -.69 -1.1 t t s -5.0 +22.6 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.25 -.05 -0.5 s s r +3.6 -3.8 dd ... NextEra Ener gy NEE 129.22 0 164.71 161.80 -.33 -0.2 t s t +3.6 +28.9 24 4.44f Office Depot ODP 2.00 1 6.26 2.06 +.06 +3.0 s t t -41.8 -56.1 5 0.10 PGT Inc PGTI 10.10 0 19.60 18.65 +.35 +1.9 t t r +10.7 +77.7 24 ... Pembina Pipeline PBA 29.28 4 36.99 31.70 +.79 +2.6 s t s -12.4 +0.0 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.69+1.86 +2.2 s t t -2.7 +13.1 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 86.45+2.91 +3.5 s t s +0.8 +7.4 19 2.00f Ryder R 62.52 4 90.26 71.77+1.67 +2.4 s t t -14.7 -4.6 17 2.08f St Joe Co JOE 16.45 6 20.00 18.25 -.15 -0.8 t t t +1.1 +8.2 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.47 +.30 +1.9 s t s -12.2 -18.7 10 ... Simon Property Gp SPG 147.28 3 176.17 154.93+1.51 +1.0 s t s -9.8 -5.3 21 7.80f Stein Mart SMRT 0.48 6 2.76 1.74 +.26 +17.6 s s s +50.0 -43.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.14 +.97 +1.4 s t s +5.5 +24.0 17 1.60 Superior Uniform SGC 17.25 9 28.85 26.59 ... ... s t s -0.4 +40.3 24 0.38 Tech Data TECD 76.89 2 111.10 81.78+3.13 +4.0 s t t -16.5 -12.9 21 ... Wendys Co WEN 13.38 9 17.71 17.10 ... ... s s t +4.1 +27.3 18 0.34f World Fuel Svcs INT 20.64 3 40.16 24.94 +.43 +1.8 s s s -11.4 -30.3 11 0.24

PAGE 31

The Sun /Wednesday, April 11, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am interested in nding out more about steroids in sports, but I am having a hard time nding medical research on anabolic steroids. One source I found even stated: "There has been no scientic research performed to nd out the eect of a specic amount of steroid on a weight-training program." I nd this hard to believe. Do you have any insight as to why this is? „ A.W. ANSWER: The use of anabolic steroids, a type of performanceenhancing drug, actually is more common in recreational athletes (18 percent, across many studies) than it is in professional athletes (13 percent). Men are four times as likely as women to use them. The source you read regarding lack of information is believable, not only because I couldn't nd any good research on the topic, but because anabolic steroids are not medically indicated in order to improve performance of healthy people. True to their name „ "anabolism" means "building up," as opposed to "catabolism," which means "breaking down" „ anabolic steroids build muscle and bone strength, and are used in men with low levels of testosterone resulting from a variety of medical conditions. There are many steroids, but the main groups are glucocorticoids, which are potent anti-inammatories and immune suppressants; estrogens and progesterones, which have multiple eects on the female reproductive system and the body system as a whole; and anabolic steroids, such as testosterone. Since there are no good studies on how much, how often or even what drug to use to improve performance, athletes who use these drugs rely on friends for advice. Unfortunately, that may lead to dangerous patterns of use. Athletes often will use escalating and then tapering o of doses (called "pyramiding"), using more than one drug ("stacking") and using other drugs to counteract side eects. The potential side eects of this kind of anabolic steroid use are terrifying, and I have seen rsthand how severe they can be. I understand the desire to improve athletic performance, but these drugs have too much risk. DEAR DR. ROACH: My wife and I are senior citizens and still enjoy our intimate times together. I've been on high blood pressure meds for several years, and the past few years have experienced erectile dysfunction. Atenolol is one of my high blood pressure meds, and I am wondering if it could be a contributor to ED. If so, why wouldn't my doctor, who has a list of all my meds, be aware of it? „ R.O.C. ANSWER: Your doctor certainly is aware that blood pressure medicines, especially diuretics like HCTZ but also beta blockers like atenolol, may cause erectile dysfunction. But, he may not know that you have that concern. Doctors often forget to ask about sexual health, and some people don't feel comfortable bringing it up themselves. So please discuss it with your doctor, who may wish to try a dierent blood pressure medication. READERS: The osteoporosis pamphlet furnishes details on how to prevent this universal condition. Readers can obtain a copy by writing: Dr. Roach Book No. 1104 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 address. Please allow four weeks for delivery.DEAR ABBY: My son's girlfriend conded to me that my son is crossdressing. I knew his life was in ux and his appearance had changed, but it stunned me. He hasn't mentioned anything, she said he would be upset if I knew. When I saw him the same day, I made sure to hug him and tell him I love him. Please tell me what to do or say. „ What To Say In Texas DEAR WHAT: Do nothing, say nothing. This isn't your business, and the girlfriend was wrong to betray your son's condence. It may reassure you to know that cross-dressing has been around for centuries and has been present in many cultures. Your son isn't the only cross-dresser in the United States or even the state of Texas. Most male cross-dressers are heterosexual and do it because it feels good to them. It is no reection on their morals, their sexual orientation or gender identity. DEAR ABBY: I have a 6-year-old son, "Tyler," from a previous relationship. I have been dating a man I'll call Chad for four years. My problem is, Chad can't seem to have any kind of relationship or interaction with Tyler. Chad isn't abusive, but he constantly ignores my boy and gives him no attention. I thought after all this time Chad would be used to my son, but it hasn't happened. Sometimes he seems annoyed when Tyler is in the same room. I'm not sure if I should end the relationship or stick around. Any advice would be helpful. „ Losing Hope DEAR LOSING HOPE: Your rst responsibility is to your son. The way Chad treats Tyler will eventually damage the boy's self-esteem if it hasn't already. Children are perceptive. When they are ignored, they know something is wrong and think it's their fault „ that there's something wrong with them and that they don't measure up. My advice is to tell Chad the romance is over and why. Frankly, you should have done it years ago. Dear Heloise: I found some type of algae oating in a bottle of vinegar in my pantry. This is a rice vinegar I bought for an Asian dish I was preparing, but now I'm afraid to use it. „ Anna R., Bradenton, Fla. Anna, those feathery bits that oat in vinegar are called "mothers," and they are harmless. They usually appear in unpasteurized vinegar because of the nonfermented sugar or alcohol. Use a strainer to strain out the mothers. „ Heloise Dear Heloise: Can wine go bad? „ Patty C., Aberdeen, Wash. Patty, once in a while wine will go bad. Look for mold growth under the foil capsule. Red wine may have a tendency to look cloudy. Do not use it if that happens. If you taste vinegar in the wine, or the cork has been leaking, it may be spoiled. Wine usually is stored on its side to keep the cork wet, which is vital to keeping wine safe. „ HeloiseAnabolic steroids are not studied for benets in the gym Mom is rattled to learn son has started cross-dressing Feathery algae in vinegarHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, April 11, 2018 ARIES (March 21-April 19). You want to be in the conversation, not the star of it. You want to be seen, not feared. You want to serve and be served, not acquiesced to. Aim to hold your own and youll stay right where you want to be. TAURUS (April 20-May 20). It is natural to want to bask in the indirect glory of a friends win, a partners achievement or a childs accomplishment. But you are more likely to celebrate people for who they are, not for how successful they are. GEMINI (May 21-June 21). When people dont live up to our hopes, the fault is usually in our expectations. People are generally just being themselves and cannot help if that doesnt match up with others incorrect notions. CANCER (June 22-July 22). You wont always make the right decision. And when youre the leader, its even harder to recover from a poor decision. But youre doing your best. Thats the important thing. LEO (July 23-Aug. 22). Your load is heavier because of a relationship. Is that fair? Maybe not. But you agreed to this arrangement, either verbally or implicitly. There may be a way to change the arrangement and still keep your word. VIRGO (Aug. 23-Sept. 22). You dont have to try to be unique. Youre eortlessly original. Youll love what happens when you take the pressure o of yourself to be anything other than that which you cant help but be. LIBRA (Sept. 23-Oct. 23). Its mostly going just ne, but for the small part that isnt, youll take responsibility. You know you cant control what others do, so youll work on your part of it. Thats more than enough to make a dierence. SCORPIO (Oct. 24-Nov. 21). Youll hear stories of adversity overcome. The reason you identify with the heroes is that you are one, too, and more than capable of the same sort of victory. SAGITTARIUS (Nov. 22-Dec. 21). Its always a pleasure to watch another person grow, but when that person is older than you, its even more touching. Maybe because its unexpected, because it gives you faith in the ever evolving nature of humanity. CAPRICORN (Dec. 22-Jan. 19). Your tendency lately is to be stricter than you need to be, especially with yourself. In a sense, it keeps you on track, but over time this could inspire a rebellion. AQUARIUS (Jan. 20-Feb. 18). Youll observe a lot of waste around you, mostly because people are ignorant, misinformed or haphazard in their management of resources. They need you. Give it your best shot. PISCES (Feb. 19-March 20). They say that imitation is the sincerest form of attery, and yet its also the most dicult to swallow. Its weird to observe people trying to be like you. Hopefully you wont mind it too much when it happens today. TODAYS BIRTHDAY (April 11). Youll be spotlighted for something you do beautifully; then youll be connected with others who have related talents. Youll co-create something you all will be proud of. The nancial deal you make in June will be great for your personal life, too, as long as you consider people for their character and heart above all else. Libra and Taurus adore you. Your lucky numbers are: 30, 27, 9, 16 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 33

The Sun /Wednesday, April 11, 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 11, 2018 NATION ALMANACToday is Wednesday, April 11 the 101st day of 2018. There are 264 days left in the year. Today in historyOn April 11, 1968, President Lyndon B. Johnson signed into law the Civil Rights Act of 1968, which included the Fair Housing Act, a week after the assassination of Martin Luther King Jr. On this dateIn 1689 William III and Mary II were crowned as joint sovereigns of Britain. In 1865 President Abraham Lincoln spoke to a crowd outside the White House, saying, We meet this evening, not in sorrow, but in gladness of heart.Ž (It was the last public address Lincoln would deliver.) In 1921 Iowa became the first state to impose a cigarette tax, at 2 cents a package. In 1945 during World War II, American soldiers liberated the Nazi concentration camp Buchenwald in Germany. In 1970 Apollo 13, with astronauts James A. Lovell, Fred W. Haise and Jack Swigert, blasted off on its ill-fated mission to the moon. Todays birthdaysEthel Kennedy is 90. Actor Joel Grey is 86. Actress Louise Lasser is 79. Actor Peter Riegert is 71. Actor Bill Irwin is 68. Songwriter-producer Daryl Simmons is 61. Actor Lucky Vanous is 57. Singer Lisa Stansfield is 52. Montana Gov. Steve Bullock is 52. Actress Tricia Helfe r is 44. Rock musician Chris Gaylor (The All-American Rejects) is 39. Singer Joss Stone is 31. Bible verse For the wages of sin is death; but the gift of God is eternal life through Jesus Christ our Lord.Ž „ Romans 6:23. You have an important choice to make. Will you chance facing God with your sin and its consequences or will you accept Gods gift of salvation? You must choose. Fake marijuana likely contaminated with rat poison has killed three people in Illinois and caused severe bleeding in more than 100 others, including a few in four other states. The federal Centers for Disease Control and Prevention has alerted doctors nationwide that patients with severe, unexplained bleeding may be additional cases. The CDC is helping Illinois authorities investigate the outbreak in that state, which began in early March. Illinois reported seven more cases on Tuesday, bringing the nationwide total to at least 116. Several patients and samples of so-called synthetic marijuana from Illinois have tested positive for a lethal ingredient often used in rat poison, the CDC and Illinois authorities said. Symptoms include coughing up blood, blood in the urine, severe bloody noses, bleeding gums and internal bleeding. CDCs alert says outside Illinois, emergency rooms in Indiana, Missouri, Wisconsin and Maryland have treated affected patients since March 10. Illnesses have been linked to fake marijuana before but this is the “rst outbreak involving rat poison contamination, said the CDCs Renee Funk. Those sickened require hospitalization and treatment with vitamin K to control bleeding, she said. This is an unusual outbreak,Ž Funk said Tuesday, adding that is unclear how the contamination occurred. Fake marijuana, also called synthetic cannabinoids, contains man-made chemicals that produce a high similar to marijuana. It is sold in smoke shops and other stores as liquids that can be used in e-cigarettes or in dried plant material that can be smoked. Nicknames include K2, Spice and Kush. The number of cases continues to go up each day,Ž Melaney Arnold, spokeswoman for the Illinois Department of Public Health, said Tuesday. Synthetic cannabinoids in general are not safe and this is one example of not knowing what chemicals are in the product. We are telling people dont use synthetic cannabinoids.Ž The federal government and many states have banned some of these products or speci“c ingredients, but the CDC says manufacturers skirt these laws by creating new products or labeling them not for human consumption.Ž Tests on fake pot bought at a Chicago convenience store by undercover agents detected the rat poison ingredient, the U.S. attorneys of“ce said in a news release. Three store employees were arrested and face federal drug charges. Illnesses from fake marijuana have increased in recent years; a CDC report noted at least 456 cases between 2010 and 2015. The products are up to 100 times more potent than the active ingredient in marijuana and severe reactions have included seizures, coma and delirium.Fake pot likely tainted with rat poison kills 3, sickens 100By LINDSEY TANNERAP MEDICAL WRITER AP PHOTOIn this le photo, a man holds a bag of synthetic marijuana in Houston. In a report released Tuesday, fake marijuana likely contaminated with rat poison has killed three people in Illinois and sickened more than 100 others in the past month. | NATIONAL NEWS BRIEFSStudy: Souths native talent suffers without better schoolsDURHAM, N.C. (AP) „ A new study says the Souths increasingly diverse homegrown talent wont share in the regions economic growth unless state leaders commit to spending more on public schools and higher education. The State of the South 2018 report found that 13 states across the region are relying heavily on an in”ux of newcomers with college degrees to “ll higher-paying jobs. At the same time, the report “nds that state leaders have failed to adequately invest in public schools, higher education and other resources to prepare the next generation of workers. David Dodson is president of the nonpro“t education and job development advocacy group MDC, which published the report. He said that if states import skilled workers without nurturing their own, the next generation of homegrown talent wont get the bene“ts of the best jobs. The report notes that half of the countrys population growth since 1970 has occurred in the South.Cops arrest 12-year-old boy with loaded military-style riflePHILADELPHIA (AP) „ Philadelphia police say a 12-year-old boy toting a loaded military-style ri”e and his 19-year-old brother with a handgun have been arrested after brandishing the weapons in a dispute with another boy. The police department posted a picture on Twitter of an of“cer with the seized guns. Lt. Dennis Rosenbaum tells Philly.com the older brother had a dispute with another kid in the neighborhood, grabbed his mothers gun and went to the boys house Saturday. Rosenbaum says the older boy told his little brother to go get my gunŽ and the child returned with the assault-style weapon. The 19-year-old faces charges including terroristic threatening and gun offenses. The boy was charged as a juvenile with similar offenses. The boys mother says the handgun was in a safe and tells police shes furious about what happened. AP PHOTODavid Dodson is president of North Carolina Manpower Development Corporation, a nonprot group.adno=3565767 23,000 MILES, ONE OWNER, SE MODEL, WARRANTY2016 FORD FUSION $15,981 Z71 EXTENDED CAB, 19,200 MILES, BIG OPTIONS, NICE2016 CHEVROLET COLORADO 4X4 HARDTOP CONVERTIBLE, ONE OWNER, 41,000 MILES2012 VOLKSWAGEN EOS $13,987 4 DOOR DOUBLE CAB, AUTOMATIC, NEW TIRES, NICE2015 TOYOTA PRERUNNER $20,987 ONE OWNER, PEARL WHITE, S MODEL, XCLEAN CAR2015 NISSAN ALTIMA $14,881 SE MODEL, THIRD ROW SEAT, DUAL AIR, ONE OWNER2014 DODGE JOURNEY $13,981 + MODEL, SUNROOF, NEW TIRES, ESTATE PURCHASE2013 KIA SOUL SOLD ONE OWNER, 32,000 MILES, SPORT MODEL, BARGAIN2016 JEEP PATRIOT $11,881 5 DOOR SE MODEL, 16,000 MILES, VENETIAN RED2012 HYUNDAI ACCENT $10,881 19,100 MILES, SHARPEST LOOKING I N THE CLASS2016 KIA SPORTAGE ONE OWNER a d no=3565767 SOLD S O L D ONE OWNER2016 RAM 1500 4X4 4 DOOR SV MODEL, V-6 POWER, AUTOMATIC, LOADED2011 NISSAN FRONTIER $15,981 FREE Report with EVERY Vehicle!

PAGE 35

Wednesday, April 11, 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 2 Smart Cookies located at 1420 Brookhaven Court, in the County of Polk, in the City of Davenport, Florida 3 3837 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Davenport, Florida, this 4th day of April, 2018. Alexis R. Palumbo April 11, 2018 402141 3567505 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 Top Flight 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, Tallah assee, Florida. D ated at Eagle Lake, Florida, this 27th day of March, 2018. Top Flight Electric Inc. April 4, 2018 402007 3564563 April 11, 2018 402007 3568403 INVITATION TO BID14 Not i ce o f Intent Duke Energy is seeking qualified Bidders to provide land reclamation for one (1) Florida Department of Environmental Protection (FDEP) NonMandatory Land Reclamation Program located at the Duke Energy Hines Complex in Sections 35 and 36, Township 30 South, Range 24 East, and Sections 1 and 2, Township 31 South, Range 24 East in Polk County, Florida. The parcel is identified as IMC-N-O19 (881.0 acres) The proposed work involves vegetation clearing, general earthwork, upland revegetation, and establishment of vegetation. It is the intent of Duke Energy to seek fixed-price, lump-sum bids for all efforts required to fully accomplish reclamation as described in the plans and specifications and by direction of the Engineer (Florida Engineering and Design, Inc., hereafter referred to as FEDINC). A complete package of Bid Documents for this project will be made available to qualified bidders by Duke Energy through PowerAdvocate, a sourcing software tool used by Duke Energy. The prebid meeting invitation, plans and specifications will be available within the Power Advocate Request for Proposal Competitive Bidding Event. Qualified bidders must provide the name, phone number and email of the person within their company who will be responsible for registration, downloading and uploading of documents within the PowerAdvocate Tool. The pre-bid is scheduled for April 27, 2018 at 10:00 AM. Previous experience with reclamation of disturbed phosphate lands is a requirement for qualification. INVITATION TO BID14 B i dders w i ll be requ i red to prov i de a list of completed or active projects to Florida Engineering and Design, Inc., 255 County Road 555 South, Lakeland, Florida 33830, no later than April 17, 2018. The list i s to be the Contractors relevant experience statementŽ and shall include the project name and/or parcel number, acreage, contract value, date completed, current status (if active), Owners name and address, and a telephone number of the Owners representative. Duke Energy leverages Avetta as their contractor safety certification process partner. Avetta, a third-party administrator and information verification company, will collect, verify and maintain contractor prequalification-related information to streamline Duke Energys contractor safety rating process. In order to be pre-qualified, Contractors must either already be in the Avetta system, or participate in the Avetta QuickVettŽ as described in Exhibit A. Note that Contractor MUST have an approved safety review in Avetta in order to be awarded the work. The awarded Bidder will be required to provide to Duke Energy either a Parent Guarantee or a Standby Letter of Credit for 15% of the Purchase Order price. Information regarding the Parent Guarantee or Letter of C redit will be provided at the prebid meeting. Each prospective bidder agrees to waive any claim it has or may have against Duke Energy, the Engineer, and their respective employees, arising out of the qualification of prospective bidders or in connection with the administration, evaluation, or recommendation of any bid. The Owner reserves the right to reject any or all proposals, to use reasonable judgement for minor discrepancies, and to re-adverstise if necessary. April 11, 2018 269698 3567514 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, TOWNSHIP 26 SOUTH, RANGE 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. Stacy M. Butterfield CLER OF THE CIRCUIT COURT By: /s/ Asuncion Nieves Deputy Clerk (Court Seal) April 4, 11, 2018 364713 3564536 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. NOTICE OFACTION16 CASE NO 2017CA -004101 NOTICE OF ACTION TO: GEORGE W. SODER LAST KNOWN RESIDENCE: 310 GLADSTONE SAN ANTONIO, TX 78214 UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF JOHN THORN, DECEASED; JACK P. THORN, IF LIVING OR IF DEACEASED THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF JACK P. THORN, DECEASED YOU ARE HEREBY NOTIFIED that a Complaint has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, on or before the 18th day of April, 2018 and file the original with the Clerk of this Court, either before service on Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The Plaintiff is seeking to quiet title on real property described as follows: Parcel # 24-28-16-186000-001122. The West 50 feet of the North 100 feet of Lot 12, Block 1, COUNTRY CLUB ESTATES, according to the map or plat thereof as recorded in Plat Book 7, Page 10, Public Records of Polk County, Florida. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 12th day of March, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Yessenia Perez Deputy Clerk (COURT SEAL) 73356 March 21, 28, April 4, 11, 2018 269798 3559293 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA 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 for Temporary Custody by Extended Family has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Paul E Perrin, Attorney for Petitioner, 150 3rd Street SW, Winter Haven, Florida 33880, on or before 4/30/18 and file the original with the clerk of this Court at 255 N. Broadway Avenue, Bartow, Florida 33830, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or eNOTICE OFACTION16 ma i led 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 o r striking of pleadings. Dated 3/23/18 Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Liza Strickland Deputy Clerk (Seal) March 28, April 4, 11, 18, 2018 401949 3562860 IN THE C IR C UIT CO URT O F THE 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 C IR C UIT CO URT O F 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 NOTICE OFACTION16 Z orn Th arp a /k/ a D orot h y Z Th arp, 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, within thirty (30) days of the first 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 Classified=Sales 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;

PAGE 36

Page 2The Polk County DemocratWednesday, April 11, 2018 NOTICE OFACTION16 otherwise a de f ault 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 ADVERTISE! 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, D efendants, _____________/ 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 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 MORTGAGE CORPORATION; SOUTHSTAR 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 NOTICE OFACTION16 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 L EE WILSON, whose address is 215 G ANDY STREET, AUBURNDALE, F LORIDA 33823, on or before 4/19/18 and file the original with the clerk of this Court at 255 N Broadway Ave, Bartow, FL 33830 before service on Petitioner or immediately thereafter. if you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be divided: {insert noneŽ or, if applicable, the legal description or real property, a specific description of personal property, and the name of the county in Florida where the property is located} ___________________________ Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 1 2.915.) 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 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, STATE OF FLORIDA MANDOL G. MCCALLA, Petitioner/Father, vs. ELISE Y. CHESTER, Respondent/Mother. CASE NO.: 53-2018DR-0026190000-00 NOTICE OF ACTION TO DETERMINE PATERNITY TO: ELISE Y. CHESTER 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 MANDOL G. MCCALLA, c/o Paul J. Blenk, Esquire, Blenk Law, P.A., P.O. Box 1924, Bartow, Florida 338311924 on or before 5/7/18 and file the original with the Clerk of this Court at Stacy M. Butterfield, Clerk of the Court, P.O. Box 9000, Drawer CC-2, Bartow, Florida 33831, 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 Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to the 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 sanctions, including dismissal or striking of pleadings. DATED ON March 29, 2018. STACY M. BUTTERFIELD CLERK OF THE CIRCUIT COURT BY: /s/ Liza Strickland Deputy Clerk (Seal) April 11, 18, 25, May 2, 2018 335056 3567649 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF KATHRYN KAY HARRISON Deceased. File No. 53-2017-CP-002725 NOTICE TO CREDITORS The administration of the estate of Kathryn Kay Harrison deceased, whose date of death was May 14, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 North Broadway, 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 o ther 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 April 11, 2018. Personal Representative: Gregory B. Bowers 1013 Stewart Lane Glen Burnie, Maryland 21060 Attorney for Personal Representative: Barbara B. Power, Esq. Florida Bar Number: 745812 Bogosian & Power, Chartered 2060 15th Avenue Vero Beach, Florida 32960 Telephone: (772) 567-3400 Fax: (772) 778-2848 E-Mail: barbarapower@verobeachlaw.com April 11, 18, 2018 402123 3567165 F i n d i t i n t h e C l a s s i f i e d s IN THE CIRCUIT COURT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ANNA LOUISE HARE, Deceased. File No. 17CP-2971 NOTICE TO CREDITORS TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: The administration of the estate of ANNA LOUISE HARE deceased, whose date of death was July 16, 2016, and whose Social Security Number is xxx-xx-3463, is pending in the Circuit Court for Polk County, Florida, Probate Division; the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33830-9000. The names and addresses of the Personal Representatives and the Personal Representatives attorney are set forth below. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this Notice is served within three (3) months after the date of the first publication of this Notice must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. AII other creditors of the decedent and persons having claims or demands against the Estate of the decedent must file their claims with this Court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. The date of first publication of this Notice is April 11, 2018. Personal Representatives: Steven R. Wright, CPA NOTICE TO CREDITORS20 A ttorney f or P ersona l R epresentatives: Rex P. Cowan Post Office Box 857 Winter Haven, Florida 33882-0857 (863) 294-9433 Fla. Bar #187748 E-mail: lofrpc@att.net April 11, 18, 2018 269768 3567307 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 Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against 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 IN THE CIRCUIT COURT FOR 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. NOTICE TO CREDITORS20 N O TWITH S TANDIN G ANY O THER 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: K eith D. Miller, Esquire BOSWELL & DUNLAP, LLP Post Office Drawer 30 B artow, 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 OR MORE AFTER THE DECEDENT'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. Post 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 CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LARRY D. LOVERING Deceased. File No.: 18CP-0612 NOTICE TO CREDITORS The administration of the Estate of LARRY D. LOVERING, deceased, whose date of death was January 26, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000-Drawer CC4, Bartow, Florida 33831-9000. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedents Estate on whom a copy of this notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and 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 NOTICE TO CREDITORS20 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 April 11, 2018. Personal Representative: KEVIN BRANT LOVERING 110 Elm Court Lakeland, Florida 33813 COREY BLAKE LOVERING 6420 Highlands in the Woods Street Lakelalnd, Florida 33813 Attorney for Personal Representatives: KEVIN R. ALBAUM, ESQ. Attorney Florida Bar Number: 0112346 Clark, Campbell, Lancaster & Munson, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863) 647-5337 Facsimile: (863) 647-5012 E-Mail: Kalbaum@cclmlaw.com Secondary E-Mail: Jbelcher@cclmlaw.com April 11, 18, 2018 269680 3568044 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF VERNON EUGENE HALL a/k/a VERNON E. HALL Deceased. File No. 2018-CP-0672 NOTICE TO CREDITORS The administration of the estate of VERNON EUGENE HALL a/k/a VERNON E. HALL deceased, whose date of death was November 27, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SETFORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is April 11, 2018. Personal Representative: RUSSELL S. HALL 131 Harbor Way Auburndale, FL 33823 Attorney for Personal Representative: SHELBY L. LOVELESS FBN 125061 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:sloveless@lakewaleslaw.netSecondary E-Mail: j imweaver@lakewaleslaw.net April 11, 18, 2018 269824 3567493 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: THE ESTATE OF: MARIE TERESA BEAHAN, Deceased. CASE NO: 2018CP-0673 NOTICE TO CREDITORS The administration of the estate of MARIE TERESA BEAHAN deceased, whose date of death was November 30, 2017, is pending in the Circuit Court of Polk County, Florida, Probate Division, the address of which is 255 North Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the per-

PAGE 37

Wednesday, April 11, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 s ona l representat i ve  s attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 11, 2018. Personal Representative THOMAS PATRICK BEAHAN 65 Bradley Court Newman, GA 30263 Attorney for Personal Representative NICHOLAS C. MOHR, ESQUIRE Law Office of William J. Lobb 295 W. Summerlin Street Bartow, FL 33830 (863)533-4433 Florida Bar No. 0746851 Email: michelle@williamjlobblaw.com April 11, 18, 2018 285302 3567839 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Edwin Keith Vorhees, Deceased. File No. 2018CP-0681 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Edwin Keith Vorhees, deceased, whose date of death was September 11, 2017 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC4, 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 April 11, 2018. Personal Representative Dwight A. Vorhees 6417 191st Street Chippewa Falls, WI 54729 NICHOLAS 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. 0847542 Email Addresses: ntroiano@troianolaw.com tcook@troianolaw.com April 11, 18, 2018 269816 3566732 IN THE C IR C UIT CO URT F O R THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF: BONNIE V. POMO Deceased. CASE NO: 2018 CP 000683 XX NOTICE TO CREDITORS The administration of the estate of BONNIE V. POMO, deceased, whose date of death was 08/16/17, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 Broadway Avenue, Bartow, FL 33830. The names and addresses of the perNOTICE TO CREDITORS20 sonal 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 w hom a copy of this notice is required to be served must file their claims WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 FOR THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENT S DATE OF DEATH IS BARRED. The date of the first publication of this notice is April 11, 2018 Personal Representative Donna Verstegen 651 Highlands Hammock Drive Kissimmee, FL 34759 Attorney for Personal Representative Alfred Torres, Esq. Davila & Torres, P.A. 911 N. Main St., Ste. 5 Kissimmee, FL 34741 Telephone: (407) 933-0307 alfred@davilaandtorres.com April 11, 18, 2018 373597 3567044 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Lela Jean Vorhees, Deceased. File No. 2018CP-0686 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Lela Jean Vorhees, deceased, whose date of death was October 30th, 2017 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, 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 April 11, 2018. Personal Representative Dwight A. Vorhees 6417 191st Street Chippewa Falls, WI 54729 NICHOLAS 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. 0847542 Email Addresses: ntroiano@troianolaw.com tcook@troianolaw.com April 11, 18, 2018 269816 3567021 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Annette Lorraine Dunlap, Deceased. File No. 2018CP-0740 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Annette Lorraine Dunlap, deceased, whose date of death was January 20th, 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 338319000. The names and addresses of the personal representative and the personal representatives attorney fhbl NOTICE TO CREDITORS20 are set f ort h b e l ow. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court 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 April 11, 2018. Personal Representative Marcia Bright 5816 Whispering Pines Road Lakeland, FL 33811 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 April 11, 18, 2018 269816 3567497 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOYCE M. JOHNSON Deceased. File No. 2018CP-0784 Division Probate NOTICE TO CREDITORS The administration of the estate of Joyce M. Johnson, deceased, whose date of death was December 16, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is PO Box 9000, CC-4, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and 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 April 11, 2018. Personal Representatives: Andrew N. Johnson PO Box 376 Mulberry, Florida 33860 Attorney for Personal Representatives: JASON A. PENROD, B.C.S., CELA Attorney Florida Bar Number: 676985 122 E. Tillman Avenue Lake Wales, FL 33853 Telephone: (863) 676-8432 Fax: (863) 676-1816 E-Mail: j asonpenrod@familyelderlaw.com Secondary E-Mail: verakeen@familyelderlaw.com April 11, 18, 2018 367428 3566895 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ELIZBETH GUILFORD Deceased. File No.: 18CP-0808 NOTICE TO CREDITORS The administration of the Estate of ELIZBETH GUILFORD, deceased, whose date of death was February 4, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000-Drawer CC4, Bartow, Florida 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. NOTICE TO CREDITORS20 All cre di tors o f t h e D ece d ent an d 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 the first publication of this Notice is April 11, 2018. Personal Representative: AMELIA L. GUILFORD p.o. bOX 90584 Lakeland, Florida 33804 Attorney for Personal Representative: KEVIN R. ALBAUM, ESQ. Attorney Florida Bar Number: 0112346 Clark, Campbell, Lancaster & Munson, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863) 647-5337 Facsimile: (863) 647-5012 E-Mail: Kalbaum@cclmlaw.com Secondary E-Mail: Jbelcher@cclmlaw.com April 11, 18, 2018 269680 3568597 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF VIVIENE L. HUNTOON Deceased. __________/ File No. 2018CP-0992 NOTICE TO CREDITORS The administration of the Estate of V IVIENE L. HUNTOON, deceased, whose date of death was March 5, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, 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 April 11, 2018. Personal Representative TED E. HUNTOON 5648 Lynd Road Marlette, Michigan 48453 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 April 11, 18, 2018 269658 3568148 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF JOHN LESTER LUDWICZAK Deceased. __________/ File No. 2018CP-0997 NOTICE TO CREDITORS The administration of the Estate of JOHN LESTER LUDWICZAK, deceased, whose date of death was January 3, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC4, 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 April 11, 2018. Personal Representative Steven Ludwiczak 57 Campeche Circle Galveston, Texas 77554 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 April 11, 18, 2018 269658 3568217 IN THE CIRCUIT COURT OF 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. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is served within three 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 deNOTICE TO CREDITORS20 mands 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. P ERSONAL REPRESENTATIVE: MICHAEL E. DOLCE 4311 ORANGEWOOD LP.W. L AKELAND, 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 EmployClassified! NOTICE OF FORECLOSURE22 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 PARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DONALD C. FULLER, DECEASED, et al., Defendants. __________/ CASE 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 P ASS THROUGH CERTIFICATES, SERIES 2004-18CB, is the Plaintiff a nd 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 defendants. 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. Please contact the Office of 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

PAGE 38

Page 4The Polk County DemocratWednesday, April 11, 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 39

Wednesday, April 11, 2018The Polk County DemocratPage 5 NOTICE OF FORECLOSURE22 F O RT 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 service@delucalawgroup.com April 4, 11, 2018 378109 3564893 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CALIBER HOME LOANS, INC., Plaintiff, vs. ROBERTO ANTONIO BOLANOS; ANA P. BOLANOS; UNKNOWN TENANT(S) IN POSSESSION #1 a nd #2, and ALL OTHER UNK NOWN PARTIES, et.al., Defendant(s). CASE NO.: 2017CA003806000000 RE-NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated February 23, 2018 and an Order Canceling and Rescheduling Foreclosure Sale dated March 28, 2018, entered in Civil Case No.: 2017CA003806000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein CALIBER HOME LOANS, INC., Plaintiff, and ROBERTO ANTONIO BOLANOS; ANA P. BOLANOS;, 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 29th day of May, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 97, OF ORANGEWOOD VILLAGE, UNIT NO.5, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 84, PAGE 32, 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: April 3, 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 17-45393 April 11, 18, 2018 269761 3566828 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 NOTICE OF FORECLOSURE22 INTERE S T T O RIVER S IDE 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 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 S POUSE 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 PLAT 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 FORECLOSURE22 IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION ENCLAVE AT IMPERIAL LAKES HOMEOWNERS ASSOCIATION, INC., a Florida not-for-profit corporation, Plaintiff, vs. LINDA CESAR; UNKNOWN SPOUSE OF LINDA CESAR; UNKNOWN TENANT IN POSSESSION NO. 1; AND UNKNOWN TENANT IN POSSESSION NO. 2, Defendants. ______________/ CASE NO: 2017CC-005744 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN, that pursuant to the Final Judgment of Foreclosure entered in the abovestyled action, and that Order entered on December 19, 2017, in the County Court in and for Polk County, Florida, the undersigned Clerk of the Circuit Court, will sell the property situated in Polk County, Florida, described as below: Lot 25 ENCLAVE AT IMPERIAL LAKES, according to the Plat thereof as recorded in Plat Book 134, Pages 32-35, Public Records of Polk County, Florida. Property Address: 3378 Imperial Manor Way, Mulberry, FL 33860 at public sale, to the highest and best bidder for cash, except as set forth hereinafter, on June 19, 2018 at 10:00 a.m. Eastern Time on http://www.polk.realforeclose.com in accordance with Chapter 45, Florida Statutes. If the sale is not to be held online, it shall start promptly at 10:00 a.m. Eastern Time and shall be held at the Polk County Courthouse, 255 N. Broadway Ave., Bartow, FL 33830, unless otherwise specified in said Default Judgment. ANY PARTY OTHER THAN THE PROPERTY OWNER CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IN ANY, MUST FILE A CLAIM WTH THE CLERK OF COURT NO LATER THAN SIXTY (60) DAYS AFTER THE SALE. IF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO ANY REMAINING FUNDS. WITNESS my hand and official seal of said Court this 3rd day of April, 2018. FOR THE CLERK OF THE COURT STACY M. BUTTERFIELD Clerk of the Circuit Court By: /s/ Robert J. Stanz ROBERT J. STANZ, ESQ. ATTORNEY FOR PLAINTIFF **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, Florida 33830, (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call TDD (863) 534-777 or Florida Relay Service 711. April 11, 18, 2018 290336 3566735 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G CITY OF BARTOW On Thursday, April 26, 2018, at 5:30 PM (EST) or as soon thereafter as possible, in the Commission Chambers, at 450 North Wilson Avenue, Bartow, Florida, the Board of Adjustment will hold a Public Hearing on the following application(s): Application #SE-18-01 Davita Healthcare Partners, Inc., applicant, James B. & Marlene K. McCullough Living Trust, owner of the property located at the southwest corner of the intersection of Flamingo Drive and Idlewood Avenue, requests a Special Exception Use approval to construct a kidney dialysis clinic in the R-3, Multiple Family Residential zoning district as allowed in Table 2.04.01(A), Table of Land Uses, of the Unified Land Development Code. The property is legally described as Lots 1 thru 10, Block 1, Country Club Addition, PB 11, PG 10, Less the Northwesterly 10 of Lots 1 thru 5 for road rights of way, Polk County, Florida. (Tax Parcel # 253004364500001010) Application #V-18-05 Mike Hendershot, owner of the property located at 695 East Church Street, requests variances of: 1) 5 to allow the edge of the water for a swimming pool to be 5 from the rear property line in lieu of 10; and 2) Variance of 2 to allow the screen enclosure for a iilbfh NOTICE OF HEARING24 swimming pool to be 3 f rom the rear property line in lieu of 5. The property is legally described as Lots 1 thru 4, Block 2, Lytles 2nd Addition, DB J, PG 345, Polk County, Florida. (Tax Parcel #253005371000002010/002041) Application #V-18-06 Callie Robertson, Anchor Sign, Inc., applicant, Epic Development, LLC, owner of the property located at 1580 North Broadway Avenue, requests a variance of 56.41 sq. ft. to allow 106.14 sq. ft. of wall sign in lieu of 50 to for a new commercial business sign. The property is legally described as Block C, Less the South 200, Parkview Subdivision, PB 17, PG 4, Polk County, Florida. (Tax Parcel #252931362500003010) To appeal any decision made by the Board with respect to any application the parties will need a record of the proceedings, and for such purpose, may need to ensure that a verbatim record includes the testimony and evidence upon which the appeal is based. All parties are invited to comment, either by attending the meeting or by mail. No objections being raised, it is presumed none exist. A copy of the complete application is available for inspection at City Hall, 450 N. Wilson Ave., Bartow, FL during normal business hours. Reply to: Planning Department, PO Box 1069, Bartow, Florida 33831, (863) 5340100. 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 North Wilson Avenue, P.O. Box 1069, Bartow, Florida 33831-1069 or phone (863) 534-0100 within 2 working days of you receipt of this meeting notification; if you are hearing or vision impaired, call 1-800-955-8771. April 11, 2018 294452 3566972 NOTICE OF MEETING26 NOTICE OF MEETING District Board of Trustees Polk State College TO WHOM IT MAY CONCERN: THE DISTRICT BOARD OF TRUSTEES OF POLK STATE COLLEGE will hold its regular Board meeting on Monday, April 23, 2018 at 4pm in WST 126, Winter Haven campus. Dr. Angela M. Garcia Falconetti, Secretary District Board of Trustees April 11, 2018 269754 3568463 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! N O TI C E O F MEETIN G District Board of Trustees Polk State College TO WHOM IT MAY CONCERN: THE DISTRICT BOARD OF TRUSTEES OF POLK STATE COLLEGE will meet Monday,May 21, 2018, 4:00 p.m.in LTB 1100, Lakeland campus to consider lab fees for college credit and Educator Preparation Institute courses for the 2018/19 academic year. Forty-two lab fees are decreasing due to changes in materials used, the cost of materials or the removal of courses from the College catalog. Five fees are being added to serve new courses. For more information about the specific fee changes, please visit polk.edu/press. Dr. Angela M. Garcia Falconetti, Secretary District Board of Trustees April 11, 2018 269754 3567051 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F 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 Agreem ent 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 L ESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. April 4, 11, 2018 387419 3564578 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

PAGE 40

Page 6The Polk County DemocratWednesday, April 11, 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 t h e sa l e. Dated this 30th day of March, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan I. Jacobson Jonathan I. Jacobson, Esq. FBN: 37088 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 17-401918 April 4, 11, 2018 330552 3565962 NEEDCASH? IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CHARLES H. STAMEY and TANYA C. STAMEY, Plaintiff, vs. CHARLES A. SMITH; KEISHA McHENRY; and UNKNOWN TENANTS Defendants. Case No. 2017CA-2980 AMENDED NOTICE OF SALE Pursuant to Administrative Order 315.13 and §45.031, Florida Statutes, notice is hereby given that pursuant t o the Final Summary Judgment entered in the above-styled cause in the Circuit Court of Polk County, Florida, Stacy M. Butterfield, as Clerk of the Circuit and County Courts for the Tenth Judicial Circuit will sell the property situated in Polk County, Florida, described as: Lot 3, Block G, Adairs Addition, a subdivision according to the plat thereof recorded in Plat Book 3, Page 13, in the Public Records of Polk County, Florida at public sale, to the highest and best bidder for cash, on May 8, 2018 by electronic sale, bidding will begin at 10:00 a.m. Eastern Time on-line at www.polk.realforeclose.com. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens, must file a claim within 60 days after the sale. / s/ Abel A. Putnam Abel A. Putnam, Esquire Florida Bar No. 024090 PUTNAM, CREIGHTON & AIRTH, P.A. P. O. Box 3545 Lakeland, Florida 33802-3545 (863) 682-1178 aap@putnampa.com aapservice@putnampa.com 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 y ou, 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. April 11, 18, 2018 269762 3568250 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 may be due with the Tax Collectors O ffice. 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 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 3562827 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R 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 m ay 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 CLASSIFIED ADSSELL 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 O ffice. 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 ADVERTISE In TheClassifieds! TAX DEEDS32 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 m ay 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 BASE BID AMOUNT: $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! TAX DEEDS32 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 02-30-27-909520-001080 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

PAGE 41

Wednesday, April 11, 2018The Polk County DemocratPage 7 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 INCLUDES 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 OTHER NOTICES38 C IR C UIT CO URT F O R BALTIMORE COUNTY Julie L. Ensor Clerk of the Circuit Court County Courts Building 401 Bosley Avenue P.O. Box 6754 TOWSON MD, 21285-6754 (410)887-2601 TTY FOR DEAF: (800)735-2258 Maryland Toll Free Number (800)938-5802 IN THE MATTER OF A PETITION FOR Adoption OF Minor Male CASE NO: 03-A-17-000104 AD PUBLICATION OF SHOW CAUSE ORDER TO: Jeffrey T Strauss 309 James Avenue Auburndale FL 33283 RELATIONSHIP TO ADOPTEE: Natural Father YOU ARE HEREBY NOTIFIED THAT: 1. A Petition has been filed for Adoption of Male Minor born to Melissa A Rineman on 01/17/2007 in Baltimore Maryland. 2. If this Order is served on you on or before April 13, 2018 and you wish to pbject to the Adoption, you must file a Notice of Objection on or before June 12, 2018 at the County Courts Building, 401 Bosley Avenue, Towson, Maryland 21204. 3. WHETHER THE PETITION REQUESTS ADOPTION OR OTHER NOTICES38 G UARDIAN S HIP, IF Y O U D O N O T FILE A NOTICE OF OBJECTION ON OR BEFORE THE DEADLINE STATED ABOVE A DECREE TERMINATING YOUR PARENTAL RIGHTS MAY BE ENTERED WITHOUT YOUR CONSENT. 4. You may want to hire an attorney to help you. You are entitled to have the Court appoint an attorney to represent you in this proceeding if: (a) you are the person to be adopted and: (1) you are at least ten years old and, because of disability, are incapable of consenting to the adoption or of effectively participating in the proceeding, or (2) the proceeding involves the involuntary termination of the parental rights of your parents. (b) you are a natural parent of the p erson to be adopted or for whom a guardian is sought and: ( 1) are under 18 years of age, or (2) because of disability, are incapable of consenting to the adoption or guardianship or of effectively participating in the proceeding, or (3) do not have the money to hire an attorney. IF YOU BELIEVE YOU ARE ENTITLED TO HAVE THE COURT APPOINT AN ATTORNEY FOR YOU AND YOU WANT AN ATTORNEY, NOTIFY THE COURT WITHIN THE TIME YOUR NOTICE OF OBJECTION MUST BE FILED. For you convenience, a request for appointment of an attorney is printed on the notice of objection for attached to this Order. 5. If you wish further information concerning appointment of an attorney by the court, you may contact: Adoption Clerk County Courts Building 401 Bosley Avenue Towson, Maryland 21204 (410)887-3069 or (410)887-3469 True Copy Test Per /s/ Julie L. Ensor, Clerk Assistant Clerk Date of Issue 3/20/18 / s/Ruth A. Jakubowski (JUDGE) Richard D. Lebovitz, Esquire Lebovitz Law, LLC 401 Washington Avenue Suite 803 Towson, MD 21204 April 11, 18, 25, 2018 402092 3566639 DEPARTMENT OF HOMELAND SECURITY FEDERAL EMERGENCY MANAGEMENT AGENCY Proposed Flood Hazard Determinations for Unincorporated Areas of Polk County, Florida, Case No. 17-04-4685P. The Department of Homeland Securitys Federal Emergency Management Agency (FEMA) solicits technical information or comments on proposed flood hazard determinations for the Flood Insurance Rate Map (FIRM), and where applicable, the Flood Insurance Study (FIS) report for your community. These flood hazard determinations may include the addition or modification of Base Flood Elevations, base flood depths, Special Flood Hazard Area boundaries or zone designations, or the regulatory floodway. The FIRM and, if applicable, the FIS report have been revised to reflect these flood hazard determinations through issuance of a Letter of Map Revision (LOMR), in accordance with Title 44, Part 65 of the Code of Federal Regulations. These determinations are the basis for the floodplain management measures that your community is required to adopt or show evidence of having in effect to qualify or remain qualified for participation in the National Flood Insurance Program. For more information on the proposed flood hazard determinations and information on the statutory 90-day period provided for appeals, please visit FEMAs website at www.fema.gov/plan/prevent/fhm/bfe, or call the FEMA Map Information eXchange (FMIX) toll free at 1-877FEMA MAP (1-877-336-2627). April 11, 18, 2018 387427 3568095 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 May 1, 2018, 9:00am 2000 Toyota Corolla VIN# 2T1BR12E5YC311292 May 7, 2018, 9:00am 1999 Gmc c/k 1500 VIN# 1GTEK19T8XE535139 April 11, 2018 335712 3567678 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 enf orcement agency holding the property is the Lakeland Police D epartment. 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 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 KIN C AID M O T O R S 3216 E US HWY 92 LAKELAND, FL 33801 863-666-1977 Kincaid Distributing Inc, dba Kincaid Motors, gives notice of foreclosure of lien and intent to sell these vehicles at 10:00 am at 3216 E US Hwy 92, Lakeland, FL 33801, pursuant to subsection 713.78 of the Florida S tatutes. Kincaid Motors reserves the r ight to accept or reject any and/or all bids. PUBLIC AUCTION NOTICE April 23, 2018 10am 2002 Volkswagon Passat vin#WVWWH63B92E256825 April 11, 2018 330505 3567727 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 04/27/2018, 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. 1G2WJ14T1NF253497 1992 PONTIAC 1GNSCAKCXHR165985 2017 CHEVROLET 2HGES16521H536553 2001 HONDA 2T1CF22P9YC332750 2000 TOYOTA 4NUES16S866700874 2006 ISUZU 4S2CK58E8V4341543 1997 ISUZU LJRR53261E6003594 2014 CIMC April 11, 2018 328269 3566464 GETRESULTS USECLASSIFIED! NOTICE Located at Pedro Auto Repair 3100 Lake Alfred Rd, Winter Haven, FL 33881 863-294-8494, the above repair shop claims a lien on the vehicle above stated for labor and services performed and storage charges, in the amount of $2,450.00. The lien claimed is subject to enforcement pursuant to section 713.585, Florida Statutes, the car is going to be sold to satisfy the lien. The auction is going to take place at the above address on May 02, 2018 at 10:00 am The owner of the vehicle or any person claiming an interest in or lien has the right to a hearing at any time prior to the scheduled date of sale by filing a demand for hearing with the clerk of the circuit court in Polk County. The owner of said vehicle has the right to recover possession of the vehicle without instituting judicial proceeding by posting bond in accordance with the provisions of section 559.917, Florida Statutes MVRA. Any procceeds from the sale of the vehicle remaining after payment of the amount claimed to be due and owing to the lienor will be deposited with the clerk of circuit court for desposition upon court order. 2002 Chevrolet Silverado 3500 VIN 3GBKC34F42M106598 April 11, 2018 341589 3567624 OTHER NOTICES38 N O TI C E O F PUBLI C S ALE PUBLIC SALE OF CONTENTS OF THE FOLLOWING STORAGE UNITS AT LAKELAND MINI WAREHOUSES, 2520 COMMERCE PT. DR. LKLD, FL. 33801 ON 4/27/2018 AT 11:00 am. UNITS SAID TO CONTAIN HOUSEHOLD GOODS. SALE HELD TO SATISFY LANDLORDS LEIN. SELLER RESERVES RIGHT TO REJECT ANY/ALL BIDS OR TO WITHDRAW ANY UNIT FROM SUCH SALE. OPEN BIDS. CASH ONLY. A10 Osmin Cintra B23 Eugene Dexter B27 Angela Sams C1 Floyd Haygood C13 Dekota Hancock C24 Dorothy Crockett C50 Richelle Bouchard D5 Jacquelyn Collins D14 Rashaud Cook D19 Edwin Critchley E34 Donald Walden F4 Angela Sams F28 Javier Gonzalez F40 Carol Yerks I46 Nicole Selvage J44 Michael Kaidel L51 Sherica Sanders P54 Michael Sanders P72 Michael Kaidel April 11, 18, 2018 336405 3567290 N O TI C E O F PUBLI C S ALE Notice of Public Sale of the contents of the following storage units located at Edgewood Mini Storage, 2200 E. Edgewood Drive, Lakeland, Florida, 33803. The sale will be on Friday April 27, 2018 at 11:00 A.M. Units contain household goods. Unit #Tenant Name 17Elizabeth Robertson 52Edwin Morales 227Taylor McCormick 278Christopher Jennings 331Kendra Ragins 362John Britt 381James Hamton Jr 383Melissa Irving 389Hudson Barnes 391Robert Hill 412Amanda Enamorado 493Nastassia Dudley 495Torrence Benson 553Kason Potts 598Michele Morgan 601Danny Conner 676Monique Long 759Ricardo Clemons 786Laurie Norvell 847Isaac Attilus Sale being held to satisfy landlords lien. Seller reserves the right to rej ect any/all bids and to withdraw any unit from sale. Cash only. Contents to be removed within 24 hours. EDGEWOOD MINI STORAGE 2200 E. Edgewood Drive Lakeland, FL. 33803 Phone: (863) 667-0916 Fax: (863) 665-1173 Email: edgewoodministorage@gmail.com April 11, 18, 2018 336246 3567765 N O TI C E O F TE S TIN G AUT O MATI C TABULATING EQUIPMENT Pursuant to Section 101.5612 Florida Statutes, notice is hereby given that the pre-election testing for the automatic tabulating equipment to be used for the May 1, 2018 Polk County Special Election will be held at the Supervisor of Elections Operations Center, at 70 Florida Citrus Blvd., Winter Haven, Florida at 2:00 PM, Wednesday, April 18, 2018. AVISO DE PRUEBA DEL EQUIPO DE TABULACI"N AUTOMTICO De acuerdo con la Seccin 101.5612 de los Estatutos de la Florida, por este medio se avisa que la prueba preelectoral para el equipo de tabulacin automtico que se utilizar en la Eleccin Especial del Condado de Polk el 1 de mayo del 2018, se llevar a cabo en el centro de operaciones de la Supervisora de Elecciones, en el 70 Florida Citrus Blvd., Winter Haven, Florida, el mircoles,18 de abril del 2018, a las 2:00 PM. April 11, 2018 269850 3568209 PUBLI C N O TI C E LAST KNOWN ADDRESS: Cuyler, Shaunta P 2401 2nd St NW APT 7 Winter Haven,33881 Estrada-Gonzalez, Pedro M 7854 Jean Chase Rd Lake Wales,33898 Gallman, Jessica F 1805 Atkinson Ln Alturas,33820 Gourley JR, Ronald T 12200 Commonwealth Ave N Polk City,33868 Green, Thomas A OTHER NOTICES38 2 512 E M agno li a S t Lakeland,33801 Hatfield, Ruth A 2 321 Idlewild St Lakeland,33801 H ogmire, Erin M 7 14 Woodland Ave LOT 9 Lakeland,33801 Hulett, Dawn M 7637 Coral Gables Dr APT A Indian Lake Estates,33855 Irizarry-De Jesus, Leonides 356 Pico Ct Lakeland,33809 Jackson, Michael AK 3226 Xerxes Ave NW Winter Haven,33881 Lajoie, Matthew T 1190 Ivy Ln Bartow,33830 Lopez, Ismael 317 26th St SW Winter Haven,33880 Maldonado, Lisa 180 Mountain View Ave Davenport,33897 Marshall, Matthew R 4891 Mandolin Ct Winter Haven,33884 Pelletier, Julie A 1205 Robinswood Ct S Lakeland,33813 Quinn, Trymaine D 7877 Princeton Manor Cir Lakeland,33809 Rodriguez, Christopher J 142 Palm Pl Haines City,33844 Ruston, Niccole R 1800 Avenue Q SW Winter Haven,33880 Schulz, Timothy P 1041 Half Acre Rd Auburndale,33823 Smith, Eric G 5080 Williamstown Blvd Lakeland,33810 Whyte JR, Patrick G 424 Alabama St Lake Wales,33853 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 11, 2018 269850 3568054 S TATE O F FL O RIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF PETITION The Department announces receipt of a petition for a variance (File No. MMR_0139109-054 ) under Section 378.2212, Florida Statutes (F.S.), and Rule 62C-16.0045, Florida Administrative Code (F.A.C.) from Mosaic Fertilizer, LLC (Mosaic). Mosaic is requesting a variance for the Payne Creek Mine from the requirements of Rule 62C16.0051(12)(b)4, F.A.C. to complete reclamation on all areas not under mine operations within two years. The Payne Creek Mine is shut down. The project site is located south of Walker Road and west of District Line Road in Polk County, Florida. The Payne Creek Mine includes Section 36, Township 31 South, Range 23 East; Section 31, Township 31 South, Range 24 East; Sections 1, 11-14, 22-27, 34-36, Township 32 South, Range 23 East; Sections 3, 4, 9, 10, 15-23, 25-36, Township 32 South, Range 24 East in Polk County and Sections 1, 2 and 12, Township 33 South, Range 23 East; Sections 1-9, 11-12, 17-18, Township 33 South, Range 24 East and Sections 1-9, 11, 12, 17, 18, Township-33 South, Range 24 East. The mine is within the landward extent of the following Class III waters: Little Payne Creek, Payne Creek, Hickey Branch, and Olive Branch. The permit file is available online and can be accessed through the Departments Information Portal at: https://depedms.dep.state.fl.us:443/ O//? OTHER NOTICES38 O culus / servlet / shell ? command=hitlis t&[freeText=]&[folderName=]&[profile=Reclamation]&[creator=]&[entityType=any]&[createdDateTo=]&[catal og=26]&[searchBy=Profile]&[sortBy= Document+Date]&[createdDate=]&{ Coun ty=_EQ_HARDEE}&{District=_EQ_S WD}&{FacilitySite+ID=_EQ_MMR_139109} Please address any comments or obj ections to the address above or to MiningAndMitigation@dep.state.fl.us or contact our office at 850.245.8336; please include the file number in your request. Comments or objections should be submitted as soon as possible to ensure that there is adequate t ime for them to be considered in the Department decision on the application. April 11, 2018 290028 3568683 STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF PETITION The Department announces receipt of a petition for a variance ( File No. MMR_0142476-076 ) under Section 378.2212, Florida Statutes (F.S.), and Rule 62C-16.0045, Florida Administrative Code (F.A.C.) from Mosaic Fertilizer, LLC (Mosaic). Mosaic is requesting a variance for the Fort Green Mine from the requirements of Rule 62C16.0051(12)(b)4, F.A.C. to complete reclamation on all areas not under mine operations within two years. The Fort Green Mine is shut down. The project site is located north and south of SR 62 and east of SR 37 in Polk, Hardee, and Manatee Counties. The Fort Green Mine includes all or portions of Sections 20, 22, 27-29 Township 32 South, Range 23 East; Sections 3-5, 9-10, 29-32, Township 33 South, Range 23 East; 5-8, 18 Township 34 South, Range 23 East; and Sections 13-14,Township 34 South, Range 23 East. The mine is located within the landward extent of the following Class III waters: Gum Swamp Branch, Horse Creek, Myakka River, Payne Creek, and the West Fork of Horse Creek. The permit file is available online and can be accessed through the Departments Information Portal at: https://depedms.dep.state.fl.us:443/ Oculus/servlet/shell?command=hitlis t&[freeText=]&[fold erName=]&[profile=Reclamation]&[creator=]&[entityType=any]&[createdDateTo=]&[catal og=26]&[searchBy=Profile]&[sortBy= Document+Date]&[createdDate=]&{ County=_EQ_H ARDEE}&{District=_EQ_SWD}&{Facility-Site+ID=_EQ_MMR_142476} Please address any comments or obj ections to the address above or to MiningAndMitigation@dep.state.fl.us or contact our office at 850.245.8336; please include the file number in your request. Comments or objections should be submitted as soon as possible to ensure that there is adequate time for them to be considered in the Department decision on the application. April 11, 2018 290028 3568664

PAGE 42

Page 8The Polk County DemocratWednesday, April 11, 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 93 11.33 +25.9 AAR AIR .30 .7 25 45.60 33.08 191 43.63 +11.0 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 4470 22.97 -14.4 ABM ABM .70 2.2 20 45.12 32.08 413 32.52 -13.8 AES Corp AES .52f 4.5 10 12.05 9.86 4314 11.43 +5.5 AFLAC s AFL ... ... 14 45.88 36.41 2365 44.38 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 48 17.39 -8.5 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 5 25.25 -.4 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 8 25.07 -1.0 AGCO AGCO .60 .9 28 75.95 58.03 683 65.43 -8.4 AH Belo AHC .32 6.2 ...dd 6.40 4.35 17 5.20 +8.3 AK Steel AKS ... ... 12 7.54 4.00 11590 4.43 -21.7 AMC Ent AMC .80 4.8 ...dd 31.45 10.80 1581 16.80 +11.3 AMCON DIT .72 .8 11 113.60 80.95 1 95.00 -2.9sAMN Hlth AMN ... ... 25 60.80 34.71 1406 63.20 +28.3 ARC Docu ARC ... ... 14 4.84 2.05 183 2.13 -16.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 132 10.53 -7.0 AT&T Inc T 2.00f 5.6 13 40.56 32.55 39918 35.81 -7.9 AT&T 66 n TBB ... ... ... 26.72 24.65 111 25.32 -3.0 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 431 6.08 -21.2 AU Optron AUO .18e ... ... 5.35 3.62 984 4.48 +7.7 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 285 16.85 -2.6 AZZ Inc AZZ .68 1.5 25 61.55 40.00 73 43.95 -14.0 Aarons AAN .12f .3 11 49.77 29.97 428 46.41 +16.5 AbbottLab ABT 1.12 1.9 26 64.60 42.31 5213 59.14 +3.6 AbbVie ABBV 2.84 3.0 19 125.86 63.12 6283 93.62 -3.2sAberFitc ANF .80 2.8 ...dd 27.86 8.81 2602 28.10 +61.2 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 418 4.71 -3.5 AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 59 6.12 -3.9 AbdnChile CH .58e 6.3 ...q 9.64 6.85 58 9.24 +3.5 AbdGlbInc FCO .84 9.7 ...q 9.48 8.40 18 8.64 -2.0 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 6 14.83 +2.0 AbdGChina GCH .03e .2 ...q 14.02 10.43 12 13.67 +9.7 AbdnIndo IF .52e ... ...q 8.18 7.14 17 7.56 -1.0 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 6 19.67 +2.8 AbdJapnEq JEQ .48e .7 ...q 9.89 8.03 71 9.20 +2.0 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 7 27.52 +3.0 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.68 40 13.34 +7.4 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 688 24.36 -11.0 Accenture ACN 2.66 1.7 27 165.58 114.88 2262 152.05 -.7 AccoBrds ACCO .06p ... 22 14.75 10.35 451 12.90 +5.7 AcmeU ACU .44 2.0 21 29.49 19.00 17 21.97 -6.1 AcornInt rs ATV ... ... ... 21.84 8.95 1 19.79 +12.2 ActiniumP ATNM ... ... ...dd 1.61 .35 626 .37 -44.3 Act Rep n GOP ... ... ... 22.96 19.73 0 21.84 +1.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 2 21.11 -1.3 Actuant ATU .04 .2 73 27.95 21.50 482 23.20 -8.3 Acuity AYI .52 .4 15 208.83 119.02 785 130.17 -26.0 Acushnet n GOLF ... ... ... 24.41 15.16 186 24.02 +13.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.66 140 14.84 -1.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 167 18.76 -5.4 AdmRsc AE .88 2.0 ...dd 50.59 32.80 3 44.74 +2.9 Adecaogro AGRO ... ... ... 11.92 7.22 556 8.00 -22.6 Adient n ADNT 1.10 1.7 ... 86.42 57.40 591 64.86 -17.6 AdtalemGl ATGE .36 .7 19 50.00 30.15 368 48.85 +16.2 AdvAuto AAP .24 .2 21 151.72 78.81 927 112.14 +12.5 AdvDisp n ADSW ... ... ... 25.71 20.94 164 22.43 -6.3 AdvDrainS WMS .28 1.1 21 28.15 17.90 239 24.70 +3.6 AdvSemi ASX .25e 3.5 ... 7.52 5.86 632 7.21 +11.3 Advansx n ASIX ... ... ... 46.51 24.72 316 36.12 -14.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 736 3.30 -23.3 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 89 15.18 -4.4 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 228 5.64 -5.8 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 24 7.94 -4.7 AdSDorWr AADR .32e .5 ...q 64.00 45.79 11 59.25 +.7sAdvPerHY HYLD 3.54e 9.6 ...q 37.03 35.54 12 37.02 +2.4 AdSNewT n FNG ... ... ... 24.13 19.60 45 20.48 -4.6 AdvSh ef n CWS ... ... ... 32.47 27.27 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.18 33.96 -3.0 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.14 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.06 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 30.28 -1.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 68.45 -4.2 AdvMeidll MATH ... ... ...q 35.56 29.35 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.73 -.6 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.53 +1.5 AdMadDm FWDD .18e .3 ...q 57.19 46.53 51.85 -3.0 AdvActBear HDGE ... ... ...q 9.21 7.43 231 8.24 +5.1 Aecom ACM ... ... 12 39.90 30.15 536 35.89 -3.4 AegeanMP ANW .08 3.4 6 12.00 1.75 253 2.35 -45.3sAegon AEG .25e 3.6 ... 7.03 4.73 1534 7.02 +11.4 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 23 25.65 -.7 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 26 25.94 Aegon t AEB .77 3.1 ... 25.44 23.55 12 25.01 +3.4 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 129 25.61 -3.5 AerCap AER ... ... 8 55.67 42.35 960 51.88 -1.4 Aerocntry ACY ... ... 3 17.34 9.65 4 15.92 +4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 187 3.85 -34.0 AerojetR AJRD ... ... ...dd 36.25 20.06 322 28.12 -9.9 Aetna AET 2.00 1.2 17 194.40 127.86 8178 173.87 -3.6 AffilMgrs AMG 1.20 .7 15 216.99 148.81 799 176.28 -14.1 Agilent A .60 .9 78 75.00 52.43 1959 66.64 -.5 Agnico g AEM .44f ... 41 51.86 37.35 1280 43.32 -6.2 AgreeRlt ADC 2.08 4.2 21 53.65 43.74 237 49.18 -4.4 Air Inds AIRI .60 39.0 ... 3.73 1.15 10 1.54 -8.9 AirLease AL .40 .9 5 50.70 34.42 628 42.40 -11.8 AirProd APD 4.40f 2.7 24 175.17 134.42 744 163.19 -.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 248 19.98 -14.6 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 18 25.30 -4.8 AlamoGp ALG .44f .4 30 120.58 71.67 46 114.23 +1.2 AlamosGld AGI .02 .4 ... 8.58 4.83 1459 5.48 -15.8 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1814 59.85 -18.6 AlbnyIn AIN .68 1.1 49 68.85 43.85 38 64.35 +4.7 Albemarle ALB 1.34f 1.5 20 144.99 86.75 1453 92.33 -27.8 Alcoa Cp AA ... ... 18 57.50 29.55 8952 54.08 +.4 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 340 22.84 -17.7 Alexanders ALX 18.00f 4.6 19 440.50 332.98 10 393.91 -.5 AlexREE ARE 3.60 3.0 32 134.37 111.59 518 121.70 -6.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.00 -5.4 AlexcoR g AXU ... ... ... 1.85 1.10 277 1.43 -10.4 AlgonPw n AQN .47 ... ... 11.34 9.39 411 9.93 -11.0 Alibaba BABA ... ... 50 206.20 110.30 20535 177.10 +2.7 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 221 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 91 591.24 -.8 AllegTch ATI ... ... ...dd 30.25 14.54 1686 25.20 +4.4 Allegion ALLE .84 1.0 ... 89.81 75.20 652 85.23 +7.1 Allergan AGN 2.88f 1.8 8 256.80 142.81 1847 164.31 +.4 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 482 72.04 -3.1 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.70 -6.5 AlliData ADS 2.28f 1.1 14 278.33 203.67 467 210.45 -17.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 78 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 158 27.55 +107.9 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 208 11.87 -7.0 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 488 27.05 +8.0 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2198 40.75 -4.4 AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 260 6.90 -1.8 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 203 6.04 -2.7 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 315 12.72 -2.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 94 20.97 -.8 Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.21 +1.2 AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 36 23.10 +5.8 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 17 25.35 -.5 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1225 39.23 -8.9 Allstate ALL 1.84f 1.9 14 105.36 79.09 1305 97.12 -7.2 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 18 25.21 -1.5 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 19 26.25 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 35 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.93 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 48 25.91 -1.3 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 8 25.83 -2.9 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2668 27.49 -5.7 AlmadM n AAU ... ... ... 1.72 .71 382 .81 -21.4 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 9 30.46 -.8 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 1 33.01 -.1 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 4 30.81 +1.4 AlpMoUSQ QMOM ... ... ... 31.51 24.51 29.61 +3.5 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 29.34 +1.2 AlphaPro APT ... ... 17 4.25 2.70 8 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 24 10.58 -2.1 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 360 6.37 -5.5 AlpTotDiv AOD .69 7.7 ...q 10.03 8.26 241 8.99 -5.1 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.72 -4.9 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 3 67.94 -2.3 AlpDisrTc n DTEC ... ... ... 29.82 24.40 47 26.76 +6.1 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 33.25 +3.8 AlpsRivFlex RFFC ... ... ... 35.25 30.68 8 32.38 -6.8 Alps RivDiv RFDA ... ... ... 33.92 27.38 8 31.54 -.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 10 23.97 -3.0 AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.39 -2.5 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 8 30.73 -8.5 AlpMedBrk SBIO ... ... ...q 37.20 24.10 17 34.63 +5.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 92 19.70 -4.9 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 36.24 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 4 24.44 -3.9 AlpAlerEn ENFR 1.35e 6.6 ...q 24.56 19.24 7 20.43 -11.5 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 22 28.25 -1.4 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 12 41.58 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 18 24.63 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 206 44.01 -3.9 AlpAlerMLP AMLP 1.35e 14.0 ...q 12.73 9.01 16715 9.62 -10.8 Alteryx n AYX ... ... ... 38.88 14.79 699 33.21 +31.4 Altice n ATUS ... ... ...dd 35.29 17.58 1434 18.67 -12.1 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 62.15 -23.8 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 6242 64.22 -10.1 AlumChina ACH ... ... ... 23.54 11.01 263 16.00 -10.8 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 7 18.73 -9.1 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 5 18.98 -13.2 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 6 19.70 -12.4 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 18.74 -8.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 18 21.70 -5.3 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.81 -8.0 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 13 23.11 -7.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 22 19.85 -10.5 AmberRd AMBR ... ... ...dd 10.29 6.14 103 8.50 +15.8 Ambev ABEV .05e .7 7 7.43 5.30 32382 6.94 +7.4 Ameren AEE 1.83 3.3 20 64.89 51.89 1295 56.20 -4.7 Ameresco AMRC ... ... 20 13.20 5.25 141 12.45 +44.8sAMovilL AMX .17e .9 17 19.76 14.38 3566 19.60 +14.3 AmMovl A AMOV ... ... ... 19.61 14.10 3 19.48 +14.6 AmAssets AAT 1.08f 3.2 21 44.83 30.62 183 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 3800 16.01 -6.0 AmCampus ACC 1.76 4.5 36 49.93 34.52 736 39.31 -4.2sAEagleOut AEO .55f 2.6 19 21.43 10.23 3101 21.43 +14.0 AEP AEP 2.48 3.7 17 78.07 63.32 2184 67.87 -7.7 AEqInvLf AEL .24f .8 18 35.79 22.23 396 29.56 -3.8 AmExp AXP 1.40 1.5 16 102.39 75.51 4588 93.00 -6.4 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 401 110.74 +2.0 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 7 25.62 -2.3 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.59 -2.4 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2440 19.89 -8.9 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 7 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.17 -6.0 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.03 -8.5 AHm4R pfF AMHpF ... ... ... 26.27 23.14 6 23.27 -9.0 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 3829 53.52 -10.2 AmLorain ALN ... ... ...dd .57 .14 905 .20 +13.1 AMidstrm AMID 1.65 14.9 ...dd 15.25 9.65 102 11.10 -16.9 AmrRlty ARL ... ... ...dd 21.57 7.00 2 19.10 +48.6 AmRenAs n ARA ... ... ... 24.07 9.91 283 16.54 -4.9 AmShrd AMS ... ... 11 4.65 2.25 9 2.35 -9.5 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 124 52.93 -8.6 AmTower AMT 3.00f 2.2 40 155.28 122.73 6151 137.40 -3.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 40 24.00 15.20 125 21.85 +11.2 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 657 81.80 -10.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 534 41.63 -10.0 Ameriprise AMP 3.32 2.3 13 183.90 118.84 709 144.29 -14.9 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1162 88.91 -3.2 Ametek AME .36 .5 31 79.32 53.32 972 74.53 +2.8 AmiraNatF ANFI ... ... ... 7.05 3.85 230 4.11 -1.4 Ampco AP ... ... ...dd 18.60 8.49 38 10.00 -19.4 Amphenol APH .76 .9 34 93.62 68.83 1927 85.37 -2.8 AmpioPhm AMPE ... ... ... 4.95 .38 3309 3.07 -24.6 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.86 +1.9 AmpDivOpt DIVO ... ... ... 30.56 25.65 7 28.17 -2.9tAmplOil n AMLX ... ... ... 15.25 9.34 1 9.28 -18.6 Ampliph rs APHB ... ... ...dd 4.88 .67 149 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 1 7.45 +6.1 Anadarko APC 1.00f 1.6 72 63.05 39.96 6219 61.81 +15.2 Anadrk 18 AEUA 3.75 12.6 ... 48.28 28.60 44 29.74 -14.2 Andeavor ANDV 2.36 2.1 39 121.71 75.11 2319 110.29 -3.5 AndeavLog ANDX 3.94f 8.5 24 55.66 42.17 739 46.25 +.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 9.95 -2.1 AnglogldA AU ... ... ... 13.31 8.86 2356 9.22 -9.5 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1650 108.32 -2.9 Anixter AXE ... ... 17 88.85 62.40 123 77.30 +1.7 Annaly NLY 1.20 11.5 12 12.73 10.00 6723 10.42 -12.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.46 -.1 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.33 -.1 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 224 24.38 -1.6 Annaly pfF NLYpF ... ... ... 26.59 24.54 56 25.49 -1.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 358 15.72 -20.3 AnteroMid AM 1.46f 5.9 19 35.55 24.20 567 24.94 -14.1 AnteroRes AR 1.00 4.9 43 22.68 16.31 3260 20.54 +8.1 Anthem ANTM 3.00f 1.3 17 267.95 164.91 1381 224.95 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 18 54.82 -2.1 Anworth ANH .60 12.5 10 6.35 4.55 606 4.80 -11.8 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.03 -1.6 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.70 -6.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.02 -.6 Aon plc AON 1.44 1.0 34 152.78 118.16 717 140.16 +4.6 Apache APA 1.00 2.5 25 52.97 33.60 8260 39.28 -7.0 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 637 41.22 -5.7 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.16 -4.5 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1126 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.32 -1.9 ApolloGM APO 2.06e 6.7 11 37.35 24.83 1187 30.73 -8.2 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 20 24.85 -5.5 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 16 25.23 -3.2 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 48 17.17 +5.9 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 41 15.83 +.5 AppHReit n APLE 1.20 7.0 29 20.19 16.72 1051 17.13 -12.2 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 266 72.10 +5.9sAptargrp ATR 1.28 1.4 27 92.32 75.88 457 92.72 +7.5 Aptiv APTV 1.16 1.3 17 96.91 61.53 1680 86.03 +1.4 AquaAm WTR .82 2.4 25 39.55 31.18 401 33.68 -14.1 Aquantia n AQ ... ... ... 18.49 9.60 225 15.32 +35.2 Acquavnt n WAAS ... ... ... 18.83 10.87 102 12.79 -17.6 Aramark ARMK .42 1.1 18 46.09 36.15 1577 38.30 -10.4 ArborRT ABR .84f 9.7 7 8.99 7.83 474 8.70 +.7 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.40 +.3 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.35 -.8 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 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 2038 32.61 +.9 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 310 97.84 +5.0 ArchDan ADM 1.34f 3.0 18 45.91 38.59 3727 44.14 +10.1 Archrock AROC .48 5.0 24 13.01 8.25 1376 9.60 -8.6 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2498 23.03 -15.5 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 88.70 +3.3 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 462 8.75 -15.5tArcusBio n RCUS ... ... ... 19.67 13.30 399 13.55 -21.2 Ardaugh n ARD .56 3.0 ... 24.54 17.43 45 18.91 -10.4 ArdmoreSh ASC ... ... ...dd 9.05 6.40 266 7.65 -4.4 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 65 12.46 -3.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 66 16.37 -.3 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 287 22.05 +10.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 29 26.33 -.6 Argan AGX 1.00e ... 6 72.13 37.75 166 42.40 -5.8 AristaNetw ANET ... ... 63 311.67 131.12 735 267.19 +13.4 ArkInnova ARKK ... ... ...q 45.35 23.77 350 39.92 +7.7 ArkIndInno ARKQ ... ... ...q 37.14 24.45 22 33.33 +1.2 ArkGenom ARKG ... ... ...q 30.51 19.81 62 26.05 +6.4 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 193 50.13 +8.8 Ark 3dPr n PRNT ... ... ... 27.21 22.32 4 24.27 -.4 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.15 -1.0 ArlingAst AI 2.20 19.5 6 15.17 9.90 552 11.29 -4.2 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 24.65 +.9 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 3 24.24 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.77 -.7 ArmadaHof AHH .80f 5.8 18 16.00 12.66 284 13.70 -11.8 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.35 -.4 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.69 19 24.85 -.7 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 470 23.48 -8.7 ArmsFloor AFI ... ... 66 20.20 12.91 50 13.79 -18.5 ArmstrWld AWI ... ... 14 64.60 41.20 229 56.05 -7.4 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 27 17.34 -3.6 ArrowEl ARW ... ... 11 87.26 70.13 397 76.09 -5.4 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 241 32.90 -16.7 AskanoG g AKG ... ... ... 2.72 .43 1467 1.00 +41.6 AsburyA ABG ... ... 10 76.40 49.10 218 68.00 +6.3 AshHPrm AHP .64 6.2 8 11.34 8.44 186 10.30 +5.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.26 -3.7 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 326 6.49 -3.6 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 17 25.29 +.4 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 9 23.11 -9.0 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 7 23.04 -8.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 33 23.06 -9.2 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.65 21 23.05 -8.2 Ashford AINC ... ... ...cc 109.82 47.03 0 95.00 +2.2 Ashland ASH .90m 1.3 39 77.16 58.99 629 69.58 -2.3 AsiaPc APB .61e 2.0 ...q 15.71 12.05 5 14.41 AsiaTigr GRR .07e .5 ...q 13.65 11.04 22 13.25 +7.1 AspenAero ASPN ... ... ...dd 5.58 3.95 13 4.14 -15.2 AspenIns AHL .96 2.2 ...dd 54.10 34.80 822 44.20 +8.9 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 21 26.04 -4.5 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 59 24.17 -6.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.79 -5.1 AsscBc pf D ASBpD ... ... ... 26.65 24.08 15 24.68 -4.9 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1536 24.70 -2.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 5 37.20 +9.1 Assurant AIZ 2.24 2.5 35 106.99 84.34 421 90.73 -10.0 AssuredG AGO .64f 1.7 7 45.73 32.97 754 37.45 +10.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.74 -1.0 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 10 25.42 -2.8 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 12 24.54 -2.1 AsteriasBio AST ... ... ...dd 4.30 1.40 97 1.40 -37.8sAstraZen s AZN 1.37e 3.7 9 36.70 28.43 6668 36.69 +5.7 AtHomGr n HOME ... ... 54 35.61 14.81 905 33.67 +10.8 Atento SA ATTO .34p ... 10 12.90 7.55 48 7.70 -24.1 Athene n ATH ... ... ... 55.22 45.15 2220 47.99 -7.2 AtkoreInt n ATRK ... ... ... 26.80 15.05 280 18.68 -12.9 AtlPwr g AT .12 ... ...dd 2.70 1.80 290 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 597 84.06 -2.1 AurynRs n AUG ... ... ... 3.00 1.24 87 1.34 -18.3 AutoNatn AN ... ... 12 62.02 38.20 778 47.58 -7.3sAutohome ATHM ... ... 39 92.65 28.63 929 94.61 +46.3 Autoliv ALV 2.32 1.5 24 152.57 96.11 411 150.37 +18.3 AutoZone AZO ... ... 14 797.89 491.13 342 616.68 -13.3 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 38 2.24 +11.9 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 590 166.79 -6.5 Avangrid n AGR 1.73 3.4 39 53.46 43.13 748 50.35 -.5 AvayaHl n AVYA ... ... ... 23.76 19.08 378 22.65 +13.3 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 609 106.35 -7.4 Avianca AVH .18e 2.1 ... 9.76 6.37 51 8.65 +7.7 AvinoSG g ASM ... ... ... 1.89 1.14 106 1.42 +6.0 Avista AVA 1.49f 2.9 29 52.83 39.59 671 51.46 -.1 Avnet AVT .76f 1.8 10 45.09 35.67 1053 41.50 +4.7 Avon AVP ... ... 29 4.90 1.85 1771 2.87 +33.5 Axalta AXTA ... ... ...dd 38.20 27.77 1993 32.15 -.6 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1496 56.74 +12.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 8 24.40 -3.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 50 24.21 -3.8 Azul n AZUL ... ... ... 35.05 19.43 334 33.05 +38.7 AzurePwr n AZRE ... ... ... 18.50 12.53 2 15.00 +5.6B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 731 24.15 -31.3 B2gold g BTG ... ... 69 3.30 2.15 1593 2.75 -11.3 BB&T Cp BBT 1.50a 2.9 18 56.31 41.17 3817 52.57 +5.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.31 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 41 25.07 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 8 25.05 +.1 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 23 24.95 -.8 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 60 26.11 -3.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 156 23.25 -7.7 BBX Cap n BBX .03 .3 ... 9.39 5.87 271 9.19 +15.3 BCE g BCE 3.02f ... ... 49.06 42.01 870 43.17 -10.1 BG Staffing BGSF 1.00 5.2 23 19.70 14.26 67 19.10 +19.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.76 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 3447 45.79 -.4 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 1690 40.68 +.9 BP MidPt n BPMP ... ... ... 23.00 16.83 103 17.58 -14.5 BP PLC BP 2.38 5.6 23 44.62 33.83 9040 42.78 +1.8 BP Pru BPT 3.60e 15.2 4 27.95 18.55 758 23.75 +18.2tBRF SA BRFS ... ... ... 15.50 6.25 5257 6.34 -43.7 BRT BRT .80f 6.7 10 13.99 7.36 19 12.00 +1.8 BT Grp s BT .99e 5.8 ... 21.16 15.41 810 16.97 -6.9 BWX Tech BWXT .64f 1.0 35 67.69 45.79 463 65.34 +8.0 B&W Ent n BW ... ... ...dd 12.06 1.61 2321 3.76 -33.8 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 43 18.60 -4.0 BadgerMtr s BMI .52 1.1 39 52.10 35.25 93 46.25 -3.2 BakHuGE n BHGE .72f 2.3 ... 38.59 25.53 4223 30.89 -2.4 BallCorp s BLL .40 1.0 21 43.24 35.60 1543 40.14 +6.1 Ballanty BTN ... ... ...dd 7.35 3.95 4 4.70 +1.1sBanColum CIB 1.27e 2.6 ... 48.74 36.38 794 49.35 +24.4 BancCalif BANC .52 2.8 12 23.40 17.10 383 18.85 -8.7 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.66 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.69 -2.8 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.89 -2.5 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 2276 7.89 -7.2 BcoBrades s BBDO .02r .3 ... 11.90 6.79 3 9.41 +11.7 BcoBrad s BBD .06a .6 ... 11.98 7.12 11286 10.11 +8.5 BcoLatin BLX 1.54 5.3 13 30.50 25.51 49 28.90 +7.4 BcoMacro BMA ... ... ... 136.10 82.68 73 109.14 -5.8 BcoSantSA SAN .21e 3.2 ... 7.57 5.78 11100 6.63 +1.4 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 1407 11.21 +15.9 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 410 34.15 +9.2 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 42 101.25 +4.9 BcpSouth BXS .56 1.8 ... 35.55 27.20 357 31.70 +.8 Bcp NJ BKJ .24 1.4 28 18.55 14.38 2 17.40 -4.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 23 21.11 -3.0 BkofAm BAC .48 1.6 20 33.05 22.07 60607 30.48 +3.3 BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 35 25.43 -2.2 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 14 23.57 +.9 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 61 25.42 -1.7 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.49 -1.4 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 16 25.69 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1270.59 -3.7 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 49 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.33 -2.6 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 42 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 39 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 21 23.03 -2.0 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 21.84 +1.1 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 0 22.07 +1.9 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 254 45.89 +26.5 BkHawaii BOH 2.08 2.5 19 89.09 74.72 139 82.71 -3.5 BkMont g BMO 3.71e ... ... 84.71 66.75 360 76.37 -4.6 BkNYMel BK .96 1.9 15 58.99 45.89 4617 51.38 -4.6 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 42 25.09 -.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 554 61.55 -4.6 BankUtd BKU .84 2.1 15 43.84 30.37 799 39.46 -3.1 BarHarbr s BHB .75 2.6 19 32.94 25.09 63 28.35 +5.0How 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 2202 Declined 692 New Highs 50 New Lows 25 Vol. (in mil.) 3,528 Pvs. Volume 3,049 2,219 2,067 2270 559 59 29 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,320 23,980 24,640 Dow Jones industrialsClose: 24,408.00 Change: 428.90 (1.8%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,040 7,280 Nasdaq compositeClose: 7,094.30 Change: 143.96 (2.1%) 10 DAYSDOW 24511.35 24198.95 24408.00 +428.90 +1.79% s t t -1.26% DOW Trans. 10291.24 10162.55 10228.42 +109.06 +1.08% t t t -3.62% DOW Util. 693.53 686.17 687.79 -4.50 -0.65% t s t -4.92% NYSE Comp. 12601.25 12380.56 12565.95 +185.40 +1.50% s t t -1.90% NASDAQ 7117.98 7014.88 7094.30 +143.96 +2.07% s t t +2.77% S&P 500 2665.45 2635.78 2656.87 +43.71 +1.67% s t t -0.63% S&P 400 1891.16 1870.97 1884.57 +30.04 +1.62% s t t -0.84% Wilshire 5000 27656.89 27365.68 27570.76 +461.83 +1.70% s t t -0.80% Russell 2000 1548.08 1517.05 1543.43 +28.97 +1.91% s t t +0.52% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 11, 2018

PAGE 44

Br iPthCrd OILB ... ... ... 65.30 42.69 1 65.29 +10.4 BarFIEur FEEU ... ... ...q 148.71 99.32 4 129.84 -1.9 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 164.18 -4.0 BarcSPVeq VQT ... ... ...q 181.89 141.74 166.82 +5.4 BarSelMLP ATMP 1.17e 6.2 ...q 24.01 17.78 31 18.93 -8.8 BiP Cmdty DJP ... ... ...q 24.87 21.61 173 24.78 +1.5 BarcGSOil OIL ... ... ...q 7.47 4.45 2561 7.43 +13.6sBarcGsci36 GSP ... ... ...q 16.08 11.96 8 16.33 +5.1 BrcEnEu n FLEU ... ... ... 180.26 119.70 2 155.75 -2.1 BiPCop JJC ... ... ...q 37.88 27.93 30 35.45 -5.6 BiPNickel JJN ... ... ...q 17.50 10.11 11 16.76 +8.9 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 77.25 -1.6 BiP GCrb GRN ... ... ...q 18.41 5.17 3 17.44 +70.7 BiPGbpUsd GBB ... ... ...q 37.80 32.90 1 37.44 +6.8 BiPEurUsd ERO ... ... ...q 46.90 39.71 0 44.93 +3.0 BiP Tin JJT ... ... ...q 50.46 43.25 0 49.16 +7.1 BiPAg JJA ... ... ...q 35.47 29.85 13 31.97 +5.1tBiP Sugar SGG ... ... ...q 37.19 24.29 149 24.08 -22.0 BiP Softs JJS ... ... ...q 36.43 28.32 28.52 -10.8 BiP PrM JJP ... ... ...q 60.90 54.86 58.77 +1.3 BiP Plat PGM ... ... ...q 21.50 17.86 1 18.83 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 4 54.97 +5.3 BrcIndiaTR INP ... ... ...q 91.98 69.65 7 84.99 -3.8 BiP Coffee JO ... ... ...q 20.11 14.09 237 14.27 -9.0 BiPGrain JJG ... ... ...q 31.12 24.11 68 27.18 +11.6 BiP Cocoa NIB ... ... ...q 32.60 21.17 25 30.43 +33.3 BiP Alum JJU ... ... ...q 19.99 16.22 2 19.34 -3.0 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 104 26.08 -2.2 BiPIndMet JJM ... ... ...q 30.93 23.24 12 29.95 -1.8 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 47 20.95 -11.7 BiPEngy JJE ... ... ...q 6.92 4.67 6.26 -.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 53.00 +11.5 BiPAsia8 AYT 1.21e 2.8 ...q 45.81 38.77 7 42.50 +1.5 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.34 7 116.90 +.3 BiPSPMLP IMLP 1.22e 7.6 ...q 20.84 15.44 1 16.02 -10.9 Barclay BCS .15e 1.2 ... 12.47 9.29 1700 12.29 +12.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 36.95 -9.6 BiP SPVix XVZ ... ... ...q 25.97 17.32 1 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 248 22.20 +26.9 B iPVxST rs VXX ... ... ...q 71.96 25.59 31683 48.62 +74.1 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.54 -2.3 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 23 15.10 -1.0 BaringsPt MPV 1.08 7.5 ...q 15.15 13.83 20 14.44 +2.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.4 ...dd 11.12 4.99 214 7.18 -12.9 BarnesNob BKS .60 11.1 ...dd 9.45 4.10 623 5.40 -19.4 Barnes B .56 .9 56 72.87 49.40 149 60.89 -3.8 Barnwell BRN ... ... ...dd 2.95 1.62 0 2.00 -3.8 BarrickG ABX .12 .9 27 20.04 11.07 7448 12.77 -11.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 567 14.61 -37.8 Baxter s BAX .64 1.0 31 72.58 52.27 3360 66.20 +2.4 BaytexE g BTE ... ... 5 3.61 2.13 2071 3.12 +4.0 BeazerHm BZH ... ... 19 23.24 11.82 368 16.47 -14.3 BectDck BDX 2.92 1.3 91 248.39 175.66 1682 223.65 +4.5 BectDk pfA BDXA ... ... ... 63.84 54.18 410 59.30 +2.4 Belden BDC .20 .3 13 87.15 64.51 392 67.25 -12.9 Belden pfB BDCpB ... ... ... 114.45 88.37 44 91.25 -11.5 Belltrx g rs BXE ... ... 1 4.17 .99 84 1.33 -22.7 Belmond BEL ... ... ...cc 14.20 10.75 264 10.95 -10.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 554 44.18 -7.6 BenchElec BHE .15p ... 20 35.80 27.05 431 29.70 +2.1 Berkley WRB .56 .8 21 74.43 62.00 436 72.65 +1.4 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 20 24.61 -2.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 9 25.05 -4.3 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 8 24.88 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 296556.00 -.4 BerkH B BRK/B ... ... 27 217.62 160.93 3261 197.80 -.2 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 94 37.95 +3.7 BerryPlas BERY ... ... 22 61.71 48.50 1092 55.64 -5.2 BestBuy BBY 1.80f 2.5 22 78.59 48.03 2176 71.72 +4.7 Best Inc n BSTI ... ... ... 13.25 8.08 529 10.15 +13.0tBigLots BIG 1.20f 2.8 12 64.42 42.36 1599 42.28 -24.7 BiglariHld BH ... ... 10 451.15 290.05 2 430.70 +3.9 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 201.90 122 250.02 +4.8 BioRadB BIO/B ... ... 65 271.00 208.00 0 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 611 25.70 -4.7 BioPhrmX BPMX ... ... ...dd .90 .10 3494 .22 +101.8 BioTime BTX ... ... 3 3.50 2.10 282 2.49 +15.8 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 23 1.13 -13.1 BitautoH BITA ... ... 27 54.42 19.42 1561 20.47 -35.6 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 490 53.48 -11.0 BlkHCp un BKHU ... ... ... 78.74 56.40 1 59.15 -10.5 BlKnight n BKI ... ... ... 53.00 42.70 973 49.05 +11.1 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 79 17.16 -4.3 BlackBerry BB ... ... 18 14.55 8.47 7306 10.63 -4.8 BlackRock BLK 11.52f 2.2 24 594.52 375.52 613 533.96 +3.9 Blrk22Gl n BGIO ... ... ... 10.20 9.27 19 9.51 -3.0 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 94 22.68 -2.2 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 9 14.75 +1.3 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 68 13.07 -5.2 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 166 13.08 -6.8 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 352 10.63 -2.8 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 155 12.62 -5.3 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 215 11.68 -.2 BlkEngyRs BGR 1.32 9.5 ...q 15.50 12.32 144 13.89 -2.0 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 133 15.80 -3.5 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 391 8.86 -4.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 11 12.95 -3.4 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 214 14.50 +5.1 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 75 13.77 -1.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 7 14.28 -1.0 BlkGlbOp BOE 1.16 9.9 ...q 13.08 10.08 258 11.72 -6.3 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 42 35.01 -4.1 BlkIT BKT .37 6.3 ...q 6.40 5.76 49 5.87 -4.9 BlkIntlG&I BGY .59 9.5 ...q 6.85 5.63 362 6.23 -4.4 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 35 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 68 15.13 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 56 11.46 -4.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 5 13.21 -3.0 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.20 -5.3 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 83 16.95 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 96 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 1 12.82 -5.8 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 106 13.23 -6.8 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 92 13.00 -11.1 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 36 12.56 -6.2 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 17 13.46 -7.0 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 29 12.57 -6.1 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 80 12.34 -11.3 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 86 13.40 -8.6 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 14 13.87 -6.6 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.00 13 13.22 -5.2 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 19 13.25 -5.4 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 65 12.12 -6.2 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.87 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 50 13.98 -7.8 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 124 12.62 -8.6 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 40 13.48 -10.0 Blk2018 BPK .06 .4 ...q 15.07 14.71 20 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 25 15.14 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 7 14.30 -5.6 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 5 13.96 -5.7 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 44 13.21 -5.8 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 35 13.16 -7.3 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 80 12.93 -8.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 31 13.51 -6.4 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 94 21.35 -4.4 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 54 10.61 -9.0 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 39 15.28 -7.5 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 8 13.93 -5.8 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 96 8.80 -8.4 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 30 14.35 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 5 15.13 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 43 13.51 -8.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 140 13.40 -7.7 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 44 13.95 -11.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 54 12.12 -7.5 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 8 13.81 -6.2 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 11 14.07 -6.5 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 5 13.19 -10.4 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 26 12.47 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 24 13.07 -8.6 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 14 13.06 -11.8 BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 427 9.25 -5.3 BlkSciTch BST 1.20 4.0 ...q 34.26 20.46 80 30.34 +13.7 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 12 12.73 -6.9 BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 53 20.01 -7.4 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 2 15.80 -8.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 35 18.24 +1.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 110 15.88 +1.1 Blackstone BX 2.70e 8.7 15 37.52 28.86 8357 31.06 -3.0 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 530 31.36 -2.5 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 63 16.47 +3.5 BlockHR HRB .96 3.7 21 31.80 22.82 5461 25.78 -1.7 BlonderT BDR ... ... ...dd 1.52 .38 122 .84 +38.9 BlueAprn n APRN ... ... 7 10.10 1.72 1003 1.84 -54.3 BlueCapRe BCRH 1.20 10.4 ...dd 20.20 11.00 17 11.55 -4.1sBluegVac n BXG .15p ... ... 22.47 13.00 74 22.28 +22.0 BlueLinx rs BXC ... ... 11 38.77 7.57 142 36.12 +270.1 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 156 8.65 -14.4 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.86 -5.8 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 13 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 4 23.35 -8.3 BdwlkPpl BWP .40 3.8 9 18.79 9.85 427 10.47 -18.9 Boeing BA 6.84f 2.0 35 371.60 175.47 5555 334.83 +13.5 BoiseCasc BCC .28 .7 19 45.95 26.25 334 40.25 +.9 BonanzaCE BCEI ... ... 37 83.43 23.33 288 27.59 BootBarn BOOT ... ... 20 20.31 5.90 254 17.50 +5.4 BoozAllnH BAH .76f 1.9 20 40.25 31.06 499 39.41 +3.4 BorgWarn BWA .68 1.3 15 58.22 38.04 1140 53.01 +3.8sBostBeer SAM ... ... 26 208.75 128.70 227 211.45 +10.6 BostProp BXP 3.20f 2.6 24 137.13 111.57 713 121.45 -6.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 4 24.70 -2.2 BostonSci BSX ... ... 19 29.93 24.31 5435 27.90 +12.5 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 135 10.86 -2.1 BovieMed BVX ... ... ...dd 4.29 1.87 51 3.00 +15.4 BowlA BWL/A .68 4.5 42 16.64 13.43 15.21 +1.4 Box Inc n BOX ... ... ...dd 24.50 16.76 1358 20.28 -4.0 BoydGm BYD .20 ... 21 40.44 21.42 1252 32.37 -7.6 BradyCp BRC .83 2.2 25 40.25 31.70 145 37.85 -.1 Brandyw BDN .72 4.7 17 18.69 15.21 1043 15.41 -15.3 BrasilAgro LND ... ... ... 4.55 3.21 0 3.87 +10.5 Braskem BAK .78e 2.8 ... 33.73 17.44 287 28.18 +7.3 BridgptEd BPI ... ... 26 15.85 5.71 119 6.23 -24.9 BrigStrat BGG .56 2.7 12 27.34 20.00 179 20.40 -19.6 BrightHrz BFAM ... ... 49 105.04 71.08 326 98.89 +5.2 BrghtSch n BEDU ... ... ... 28.18 10.79 73 15.68 -16.0 Brinker EAT 1.52 4.0 12 45.81 29.50 1045 38.25 -1.5 Brinks BCO .60 .8 ...cc 88.10 56.20 572 74.00 -6.0 BrMySq BMY 1.60 2.6 61 70.05 51.56 6029 61.21 -.1 BristowGp BRS .28 2.0 ...dd 17.35 6.21 465 14.04 +4.2 BritATob s BTI 2.24e 3.7 ... 73.41 53.38 1542 60.01 -10.4 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 1968 14.95 -19.9 BroadrdgF BR 1.46 1.3 33 110.05 67.09 707 108.15 +19.4 Brookdale BKD ... ... ...dd 15.66 6.33 4316 6.47 -33.3 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 659 39.06 -10.3 BrookBus n BBU .25 .6 ... 41.42 24.15 36 39.11 +13.3 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 4 26.14 -9.2 BrkGblInf INF 1.40 11.7 ...q 14.20 11.02 42 11.92 -7.8 BrkfInfra s BIP 1.88f 4.5 29 46.88 37.54 272 41.43 -7.5 BrkRlAs n RA .20p ... ... 24.39 21.06 193 22.14 -5.3 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 117 30.94 -11.4 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 998 25.49 BrownFA s BF/A .79 1.5 32 56.10 34.49 18 53.73 +7.5 BrownFB s BF/B ... ... ... 56.81 36.42 637 55.54 Brunswick BC .76 1.3 16 64.45 48.04 340 59.22 +7.2 Buckeye BPL 5.05 13.3 11 69.95 35.24 1771 38.11 -23.1 Buckle BKE 1.00e 4.3 13 25.11 13.50 723 23.35 -1.7 Buenavent BVN ... ... ...dd 16.53 10.87 1464 16.04 +13.9 BldBear BBW ... ... 20 11.90 7.25 94 9.75 +6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 1380 74.10 +10.5 BurlStrs BURL ... ... 32 138.45 79.07 731 137.16 +11.5 BylineBc n BY ... ... ... 24.80 19.02 142 23.78 +3.5C -C&J Eng n CJ ... ... ... 36.57 22.99 1497 27.26 -18.6 CTrkMH23 MLPC .89e 6.7 ...q 17.53 12.85 1 13.24 -13.0 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.28 15.06 160 19.02 +2.5 CAI Intl CAI ... ... 6 40.11 14.43 130 21.05 -25.7 CBIZ Inc CBZ ... ... 21 19.65 13.75 145 18.70 +21.0 CBL Asc CBL .80m 17.9 2 10.11 4.00 2494 4.46 -21.2 CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 87 17.65 -19.3 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 47 15.87 -28.0 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 271 7.31 -7.7 CBRE Grp CBRE ... ... 19 48.39 32.46 1684 47.87 +10.5 CBS A CBS/A .72f 1.4 15 70.00 49.33 7 52.43 -12.3 CBS B CBS .72 1.4 12 69.31 49.24 3986 52.12 -11.7tCCA Inds CAW ... ... 14 3.81 2.90 9 2.85 -9.5 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 2852 37.27 -12.4 CGG rs CGG ... ... ... 7.67 1.88 38 2.02 -54.9 CGI g GIB ... ... ... 59.89 46.40 140 58.34 +7.4 CIT Grp CIT .64 1.2 50 56.14 42.50 601 51.94 +5.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.13 9.60 9.90 -2.8 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 3005 44.63 -5.6 CNA Fn CNA 1.20a 2.4 15 55.62 43.25 150 49.09 -7.5 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 2247 12.06 -10.0 CNO Fincl CNO .36 1.6 14 26.47 19.37 1233 22.08 -10.6 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 290 150.40 +4.8 CNX Midst CNXM 1.25 7.0 11 22.91 15.25 63 17.85 +6.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3262 15.62 +6.8 ConslCoal n CCR ... ... ... 16.65 13.15 12 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 259 31.10 -21.3 CPFL Eng CPL .12e .8 ... 17.69 10.63 19 14.24 +23.8 CPI Aero CVU ... ... 15 10.05 5.55 38 9.70 +8.4 CRH Med CRHM ... ... ... 9.15 1.46 45 2.75 +3.8 CRH CRH .72e 2.1 ... 39.32 32.47 527 33.96 -5.9 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 6 17.81 +1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.45 -3.6 CSS Inds CSS .80 4.5 74 30.29 17.13 39 17.77 -36.1sCTS CTS .16 .6 24 28.75 19.40 83 28.80 +11.8 CURO Gp n CURO ... ... ... 17.97 13.50 166 17.63 +25.2 CVR Engy CVI 2.00 6.2 ...cc 39.70 16.75 374 32.41 -13.0 CVR Ptrs UAN .71e 22.9 ...dd 5.05 2.58 120 3.10 -5.5 CVR Rfng CVRR 1.39 ... 26 18.25 6.70 704 15.10 -8.8 CVS Health CVS 2.00 3.1 11 84.00 60.14 6417 63.97 -11.8 CWA Inco n CWAI ... ... ... 26.93 24.55 24.79 -3.0 CYS Invest CYS .88 13.1 7 8.98 6.25 862 6.74 -16.1 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 3 24.47 -2.2 CYSInv pfB CYSpB 1.88 8.0 ... 25.32 23.40 12 23.56 -4.9 CabGS t34 GYB .83 3.6 ... 23.75 22.03 7 23.00 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 18 13.43 -8.9 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 0 22.46 -.4 CableOne n CABO 7.00 1.0 37 788.00 627.25 28 687.40 -2.3 Cabot CBT 1.26 2.3 16 68.63 50.21 338 55.30 -10.2 CabotO&G COG .24f 1.0 44 29.57 21.40 5644 23.55 -17.7 CACI CACI ... ... 14 159.40 112.85 112 154.35 +16.6 Cactus n WHD ... ... ... 27.96 19.18 250 27.36 +35.1 CadencB n CADE .13 .5 ... 29.30 20.00 468 27.45 +1.2sCaledoMn n CMCL .28 3.4 ... 8.30 5.17 33 8.35 +13.0 Caleres CAL .28 .8 18 36.00 22.39 239 35.24 +5.3 CalifRes rs CRC ... ... ...dd 25.06 6.47 3242 20.47 +5.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 174 37.20 -18.0 Calix CALX ... ... ...dd 7.38 4.65 153 6.90 +16.0 CallGolf ELY .04 .2 36 17.24 11.19 761 16.93 +21.5 CallonPet CPE ... ... 28 13.32 9.34 4441 12.47 +2.6 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 8 51.00 -.5 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 280 54.25 +13.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 86 37.99 -1.0 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 2 26.44 +.3 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 13 26.01 +1.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 8 27.52 +.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 31 27.50 +.1 CambrEmS EYLD ... ... ... 38.25 28.89 1 35.83 +3.3 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 16 25.03 -3.1 CambTail n TAIL ... ... ... 25.57 21.44 4 22.15 -1.9 CamValMom VAMO ... ... ...q 28.07 22.55 7 24.98 +.1 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 400 85.11 -7.5 Cameco g CCJ .40 ... ... 11.19 7.68 2349 9.97 +8.0 CampSp CPB 1.40 3.3 14 59.14 40.99 1837 42.59 -11.5 CampWrl n CWH .54 1.8 ... 47.62 26.30 1290 29.36 -34.4 Can-Fite CANF ... ... 6 2.75 1.24 8 1.42 -4.1 CdaGoose n GOOS ... ... ... 38.25 15.81 392 35.39 +12.1 CIBC g CM 5.32f ... 10 100.01 77.20 275 88.78 -8.9 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1672 74.28 -10.0 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3225 33.63 -5.9 CP Rwy g CP 1.87 ... ... 188.80 149.74 402 176.74 -3.3 CannaeHl n CNNE ... ... ...dd 19.58 16.16 131 18.83 +10.6 Canon CAJ ... ... ... 40.67 30.98 385 36.72 -1.8 CantelMed CMD .14e .1 71 123.60 69.21 339 109.10 +6.1 CapOne COF 1.60 1.7 28 106.50 76.05 2036 96.82 -2.8 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.92 -1.0 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 20 26.36 -1.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 20 26.54 -1.8 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 19 25.22 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 14 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.61 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 383 10.60 -21.4 CapInv n CIC ... ... ... 10.10 9.60 9.69 +.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 543 8.72 +.8 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 14 24.95 -1.6 CarboCer CRR ... ... ...dd 12.69 5.83 565 7.79 -23.5 CardnlHlth CAH 1.85 2.9 16 81.91 54.66 2029 64.34 +5.0 Care.com CRCM ... ... ...cc 20.88 11.36 162 16.01 -11.3 Carlisle CSL 1.48 1.5 17 119.21 92.09 865 98.39 -13.4 CarMax KMX ... ... 17 77.64 55.05 2354 60.82 -5.2 Carnival CCL 1.80 2.9 16 72.70 57.39 8880 63.10 -4.9 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 770 63.70 -3.9 CarpTech CRS .72 1.5 37 54.61 34.24 365 47.84 -6.2 CarrSrv CSV .30f 1.1 25 28.96 23.15 96 27.83 +8.2 Cars.cm CARS ... ... ... 32.28 20.94 525 29.18 +1.2 Carters CRI 1.80f 1.7 17 129.00 79.76 1303 106.47 -9.4 Carvana A n CVNA ... ... ... 25.23 8.14 271 23.98 +25.4 CastleBr ROX ... ... ...dd 2.22 .98 148 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 251 3.35 -10.7 Catalent CTLT ... ... 69 47.87 27.56 753 40.26 -2.0 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 255 12.79 -2.6 Caterpillar CAT 3.12 2.1 26 173.19 92.98 3998 148.09 -6.0 CatoCp CATO 1.32 8.0 18 23.30 10.76 386 16.50 +3.6 CedarF FUN 3.56 5.6 17 72.56 59.66 111 64.10 -1.4 CedarRlty CDR .20 5.0 10 6.29 3.62 473 4.00 -34.2 CedarR pfB CDRpB 1.81 8.0 ... 25.84 22.67 3 22.70 -10.2 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 6 20.50 -18.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 263 1.64 -13.2 Celanese CE 1.84 1.8 14 114.00 83.34 840 104.42 -2.5 Celestic g CLS ... ... 8 14.69 9.79 626 10.09 -3.7 Cellcom CEL ... ... 8 10.66 6.58 23 7.33 -28.1 Cementos CPAC .50e 4.1 ... 13.49 10.02 4 12.34 -.5 Cemex CX .29t ... ... 10.37 6.43 7319 7.08 -5.6 Cemig pf CIG .08e 3.4 ... 3.09 1.89 3828 2.33 +13.1 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.13 +15.1 CenovusE CVE .20 ... 7 11.52 6.76 4570 9.85 +7.9 Centene s CNC ... ... 20 112.42 70.25 1189 107.96 +7.0 CC MLPInf CEN 1.25 14.1 ...q 12.67 8.12 247 8.87 -10.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 2939 27.10 -4.4 CentElBr B EBR/B ... ... ... 9.06 4.60 19 6.73 -.9 CentElecBr EBR ... ... ... 7.86 3.49 313 5.63 -1.2 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 23 24.10 -1.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 100 29.18 -2.2 CentSecur CET 1.78e .7 ...q 29.00 23.69 27 26.95 -1.6 CentrusEn LEU ... ... ...dd 6.14 3.30 14 3.76 -6.2 CentCmtys CCS ... ... 14 36.00 21.90 264 29.65 -4.7 CntryLink CTL 2.16 12.2 8 27.61 13.16 7848 17.69 +6.1 Cervecer CCU .35e 1.2 ... 30.35 25.03 311 29.22 -1.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 36 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.66 199 106.10 -3.1 ChaseCorp CCF .80f .7 32 129.55 83.35 12 107.90 -10.5 ChathLTr CLDT 1.32 7.0 26 23.91 17.90 264 18.95 -16.7 CheetahM CMCM ... ... ... 18.18 7.54 493 12.57 +4.1 Chegg CHGG ... ... ...dd 23.22 8.04 871 21.03 +28.9 Chemed CHE 1.12 .4 48 285.79 178.44 133 280.34 +15.4 Chemours n CC .68f 1.4 13 58.08 34.70 1546 50.12 +.1 CheniereEn LNG ... ... ...dd 60.22 40.36 3430 55.63 +3.3 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 227 29.44 -.7 ChenEnHld CQH 2.04f 7.6 53 29.73 24.03 914 26.95 -2.7 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 56 17.62 -2.1 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 14 25.18 -2.4 ChesEng CHK ... ... 5 5.91 2.53 26536 3.09 -22.0 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 1 48.45 -2.5 ChesGranW CHKR .32e 25.2 1 2.85 1.20 75 1.25 -32.4 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 260 27.85 +2.8 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 47 74.05 -5.7 Chevron CVX 4.48f 3.8 53 133.88 102.55 7617 118.85 -5.1 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 4331 13.97 -13.4 ChiRivet CVR .84f 2.7 18 41.90 26.50 1 31.26 -1.7 Chicos CHS .33 3.1 15 14.43 6.96 4272 10.49 +18.9 Chimera rs CIM 2.00 11.5 8 20.90 15.77 665 17.33 -6.2 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 23 25.63 -.7 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 34 25.49 -1.2 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 14 8.26 -10.9 ChinaEAir CEA ... ... ... 45.33 24.44 41 38.52 +6.6 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 15 22.17 +2.4 ChinaGreen CGA .10e 7.9 2 2.11 1.19 97 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 501 13.98 -10.4 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 1219 47.18 -6.6 ChiNBorun BORN ... ... 2 1.74 1.12 17 1.30 +3.5 ChOnlEd n COE ... ... ... 19.82 9.25 5 11.40 -8.8sChinaPet SNP 3.73e 3.9 ... 93.47 69.60 355 95.54 +30.2 ChinaPhH CPHI ... ... ...dd 1.45 .14 377 .28 +60.2 ChinRap n XRF ... ... ... 12.86 3.93 157 4.10 -28.3 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 57 53.98 +4.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 103 45.19 -4.8 ChinaUni CHU ... ... ... 16.55 11.87 291 13.07 -3.4 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 33 21.82 -9.1 ChinZenix ZX ... ... ...dd 2.31 .86 310 1.26 +3.5 Chipotle CMG ... ... ...cc 499.00 247.52 595 321.77 +11.3 ChoiceHtls CHH .86 1.1 39 85.35 59.60 366 79.10 +1.9 ChrisBnk CBK ... ... ...dd 1.55 .95 25 1.12 -11.8 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1569 135.18 -7.5sChungTel CHT 1.29e 3.3 ... 39.13 33.10 92 39.30 +10.9 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1413 49.68 -1.0 CienaCorp CIEN ... ... ...dd 27.98 19.40 2355 25.71 +22.8 Cigna CI .04 ... 16 227.13 149.10 1760 169.85 -16.4 Cimarex XEC .64f .7 20 130.16 87.98 1185 94.12 -22.9 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 49.15 -3.6 CinciBell rs CBB ... ... 62 22.20 13.00 274 14.35 -31.2 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1001 39.02 +12.1 CinerRes CINR 2.27 8.3 14 29.75 22.61 41 27.27 +8.6 Circor CIR .15 .3 26 68.76 40.58 75 43.26 -11.1 Cision CISN ... ... 62 13.68 9.90 387 11.85 -.2 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.57 +3.9 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.68 -9.9 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.16 +10.8 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 1 20.03 -12.2 CitJPY Dl n UJPY ... ... ... 39.22 27.65 2 30.26 +3.5 Citi CHF n DCHF ... ... ... 23.58 19.08 22.05 -6.5 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 596 27.22 -.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 3557 31.09 +26.8tCgpVelICrd DWT ... ... ... 44.68 9.74 11574 9.67 -31.2 Citigroup C 1.28 1.8 13 80.70 57.55 16078 70.51 -5.2 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 26 25.61 +.6 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 38 28.51 -1.2 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 101 27.90 -2.2 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 41 26.25 -2.5 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 20 26.19 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 3648 42.70 +1.7 CitizInc CIA ... ... ...cc 8.87 5.86 43 7.50 +2.0 CityOffce g CIO .94 ... 44 13.93 10.03 291 11.49 -11.7 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.71 -5.8 Civeo CVEO ... ... ...dd 4.17 1.57 917 3.92 +43.6 CivitasSolu CIVI ... ... 28 19.90 11.15 98 14.95 -12.6 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 483 48.60 -10.3 ClearChan CCO ... ... ...dd 6.15 3.35 94 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.4 ...q 13.78 9.50 146 10.05 -13.5 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.4 ...q 10.00 6.53 325 6.99 -15.6 ClearEnFd CEM 1.76f 13.5 ...q 17.36 12.10 255 13.00 -14.9 ClrbEOpFd EMO 1.47e 14.4 ...q 13.71 9.56 61 10.24 -13.2 ClearwPpr CLW ... ... 18 57.10 33.80 79 38.00 -16.3 ClevCliffs CLF ... ... 5 9.15 5.56 10187 7.01 -2.8 ClipRlty n CLPR .38 ... ... 13.00 7.64 16 8.31 -16.8 Clorox CLX 3.84f 3.0 21 150.40 123.64 939 126.99 -14.6 CloudPeak CLD ... ... ...dd 5.70 2.76 443 3.18 -28.5tCloudera n CLDR ... ... ... 23.35 12.72 2959 12.76 -22.8 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 35 12.69 -4.9 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.31 81 13.37 ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.28 353 10.83 -.5 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 109 67.37 -3.2 CocaCola KO 1.56f 3.5 81 48.62 42.19 10380 43.99 -4.1 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1320 41.17 +3.3 Coeur CDE ... ... 100 9.98 6.71 2338 7.99 +6.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.3 ... 11.99 7.50 1 10.98 +36.9 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 48 12.45 -6.5 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 54 9.34 -5.5 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 198 39.31 -16.9 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 292 21.68 -9.7 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 119 25.36 -2.7 C&SIncEgy MIE 1.32 14.0 ...q 11.60 8.86 87 9.40 -8.3 CohStQIR RQI .96 8.1 ...q 13.19 10.55 258 11.91 -5.8 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 94 18.53 -12.9 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 32 25.82 -8.6 CohenStTR RFI .96 7.8 ...q 13.03 11.50 40 12.28 -3.8 Colfax CFX ... ... 24 43.29 29.94 670 31.01 -21.7 ColgPalm CL 1.68f 2.3 25 77.91 67.86 2902 71.73 -4.9 ColNthSC n CLNC ... ... ... 21.20 18.16 197 19.70 -4.1 ColNrthS n CLNS ... ... ... 14.74 5.28 4921 5.58 -51.1 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.05 -1.5 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 13 25.05 -2.0 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 7 25.27 -4.9 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 2 23.37 -7.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 15 23.16 -5.7 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 26 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 132 23.03 -7.9 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.63 -1.8 Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.97 -1.9 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.35 -.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.15 2 19.78 +7.3 ColEmxChi XCEM ... ... ...q 30.22 25.00 2 27.73 +.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 2 16.01 +.8 Col EMCns ECON .10e .4 ...q 29.87 25.02 145 26.96 -4.2 Col IndiaC INCO .03e .1 ...q 51.06 38.46 166 47.99 -3.3 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 7 14.41 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 17.79 30 21.25 -9.3 ColumbPT CXP .80 3.9 12 23.31 19.55 769 20.46 -10.8 ColSelTec STK .92a 4.1 ...q 24.58 20.09 67 22.30 +.2 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7 Comerica CMA 1.20f 1.2 21 102.66 64.04 1323 97.38 +12.2 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 83 40.95 -6.2 ComndSec MOC ... ... ...dd 3.43 2.42 4 3.00 -2.3 CmclMtls CMC .48 2.4 41 26.72 17.05 2055 20.20 -5.3 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 227 54.27 +1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 1748 3.99 -6.3 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 128 25.14 -10.5 CBD-Pao CBD .08e .4 ... 25.90 18.60 243 19.79 -16.0 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 110 16.35 -3.5 ComDivH pf CODIpA 1.81 8.3 ... 25.75 21.70 6 21.71 -12.0 CompssMn CMP 2.88 4.6 22 76.65 56.50 385 62.60 -13.4 Compx CIX .20 1.4 14 16.63 12.30 1 13.95 +4.9 ComstkM rs LODE ... ... ... 1.34 .21 4073 .37 -5.1 ComstkRs rs CRK ... ... ...dd 10.72 4.01 795 5.32 -37.1 ConAgra CAG .85 2.3 16 41.04 32.16 2483 36.85 -2.2 ConchoRes CXO ... ... 21 162.91 106.73 3034 140.44 -6.5 ConcdMed CCM ... ... 31 4.71 2.46 2 3.12 -6.2 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 6 10.20 +2.5 Conduent n CNDT ... ... ... 20.32 14.95 1629 19.00 +17.6sConocoPhil COP 1.14f 1.8 50 61.31 42.27 11071 62.34 +13.6 ConEd ED 2.86f 3.7 16 89.70 73.73 1892 77.60 -8.7 CnsTom CTO .20f .3 8 67.97 50.51 4 60.17 -5.2 ConstellA STZ 2.96f 1.3 20 231.83 168.71 871 226.07 -1.1 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 0 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.35 1169 11.60 +4.0 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 1 104.50 +.5 ContainStr TCS ... ... 10 6.37 3.53 114 5.76 +21.5 Contango MCF ... ... ...dd 8.19 2.22 262 3.27 -30.6 ContlBldg CBPX ... ... 20 31.00 21.00 140 28.40 +.9 ContMatls CUO ... ... 22 24.90 16.80 18.75 -1.3sContlRescs CLR ... ... ...cc 61.67 29.08 3225 60.99 +15.1 Cnvrgys CVG .40 1.7 15 26.66 21.13 2671 22.97 -2.3 CooperCo COO .06 ... 25 260.26 194.55 402 223.34 +2.5 CooperTire CTB .42 1.4 17 44.33 28.10 580 30.05 -15.0 CooperStd CPS ... ... 14 135.00 95.33 75 127.77 +4.3 CopaHold CPA 3.48f 2.8 14 141.34 107.90 190 123.22 -8.1 Copel ELP .26e 3.5 ... 9.87 6.70 734 7.50 -1.7 CoreLabs CLB 2.20 1.9 62 121.39 86.55 659 113.07 +3.2 CoreMold CMT .05 ... 11 24.50 16.47 42 16.98 -21.8 Corecivic CXW 1.72f 8.3 12 35.10 18.61 984 20.62 -8.4 CoreLogic CLGX ... ... 21 49.30 38.49 272 45.15 -2.3 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 5 25.10 -2.5 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 104 37.51 -1.8 CoreSite COR 3.92 3.9 38 120.85 89.76 318 101.67 -10.7 Corindus n CVRS ... ... ...dd 2.25 .66 856 1.30 +28.7 CorMedix CRMD ... ... ...dd 1.35 .17 663 .23 -54.6 CrnstTotR CRF 3.35 21.4 ...q 16.98 13.62 193 15.66 +2.5 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 381 15.70 +1.5 Corning GLW .72f 2.6 17 35.10 26.31 6635 27.34 -14.5 CpBT JCP JBN 1.75 14.3 ... 17.13 9.92 8 12.20 -2.9 CorpCapT n CCT .40p ... ... 19.00 14.43 510 16.63 +4.1 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1078 26.71 -8.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.92 -5.5 CortsJCP97 KTP 1.91 14.3 ... 18.95 11.06 11 13.38 -6.2 CortsJCP JBR 1.75 14.6 ... 17.05 9.82 1 12.00 -3.9 CortsPE KTH 2.00 6.1 ... 34.27 30.26 0 33.00 +2.0 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 875 10.52 +8.5 Costamre CMRE .40 6.0 ... 8.18 5.45 537 6.66 +15.4 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 7 23.98 -4.2 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 2 24.85 -2.3 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 0 25.52 -1.2 Cotiviti n COTV ... ... ... 45.97 30.84 551 33.85 +5.1 Cott Cp COT .24 1.6 ...cc 17.78 12.04 354 14.57 -12.5 Coty COTY .50 2.8 ... 21.68 14.24 3251 18.13 -8.8 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 88 25.95 -1.8 CousPrp CUZ .26f 3.0 13 9.63 7.81 4511 8.54 -7.7 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 569 14.40 -14.8 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 211 92.96 +4.2 CrwfdA CRD/A .28 3.4 59 9.95 6.78 17 8.19 -3.6 CrwfdB CRD/B .20 2.3 61 12.40 7.89 15 8.57 -10.9sCredicp BAP 8.57e 3.6 ... 239.04 150.71 560 237.09 +14.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 134.58 -1.9 CS FILgCG FLGE ... ... ...q 264.50 160.14 14 233.20 +2.2 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 138 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 19 25.30 -17.3 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 38.97 +10.7 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.34 -2.4 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1570 16.53 -7.4 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 254 2.65 -6.7 CrescPtE g CPG .12 1.6 42 10.90 6.40 2166 7.51 -1.4 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 287 26.80 +3.9 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.9 41 29.80 20.05 48 21.10 -11.2tCrosTim CRT 1.02e 7.7 13 16.55 13.46 47 13.26 -9.7 CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 5758 103.64 -6.6 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 11 1075.00 -5.1 CrownHold CCK ... ... 19 62.27 48.27 1844 50.39 -10.4 Cryolife CRY .12 .6 50 24.00 14.03 138 21.20 +10.7 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1049 28.40 -1.8 Cubic CUB .27 .4 ...dd 66.20 39.58 74 62.35 +5.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 45

CullenFr CFR 2.28 2.2 19 111.10 81.09 556 105.83 +11.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.95 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 27 31.05 -7.3 Cummins CMI 4.32 2.7 45 194.18 143.83 1704 161.92 -8.3 CurEuro FXE ... ... ...q 120.65 103.06 288 118.75 +2.7 CurAstla FXA .62 .8 ...q 81.36 73.37 49 77.66 -.5 CurBrit FXB ... ... ...q 139.08 122.37 23 137.68 +4.9 CurrCda FXC .03e ... ...q 81.49 71.70 36 78.26 -.3 CurrChina FXCH ... ... ... 78.35 70.74 77.61 +3.5 CurJpn FXY ... ... ...q 91.62 83.92 298 89.39 +5.0 CurSwed FXS ... ... ...q 121.32 106.90 2 113.99 -1.9 CurSwiss FXF ... ... ...q 102.27 94.12 6 98.23 +1.4 CurShSinga FXSG ... ... ...q 75.87 69.68 3 75.14 +2.5 CurtisWrt CW .60 .4 28 140.07 82.77 170 136.79 +12.3 Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 16.99 -14.8 CushTRet rs SRV 1.08 9.7 ...q 14.09 10.00 20 11.15 -6.6 CushngRen SZC 1.64 10.0 ...q 21.30 15.35 102 16.37 -19.4 CushRoy rs SRF .48 5.3 ...q 10.10 7.81 11 8.99 -3.9 CustomBcp CUBI ... ... 10 33.85 24.75 56 29.23 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 6 26.45 -.4 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.36 -.7 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 7 25.60 -2.4 CynergT n CTEK ... ... ... 5.45 2.70 21 4.91 +21.1 CypressEn CELP .84 12.9 36 9.17 5.50 12 6.53 +8.8D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 316 35.62 -2.0 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 642 55.82 -5.0 DDR Corp DDR .76 10.2 19 13.00 6.76 2452 7.48 -16.5tDDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.69 5 22.66 -9.8tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.02 2 22.16 -13.7 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 23.62 -10.3 DGSE DGSE ... ... ...dd 1.74 .75 65 .85 -8.6 DHI Grp DHX ... ... 5 4.10 1.50 122 1.75 -7.9 DHT Hldgs DHT .20e 5.6 28 4.95 3.27 299 3.58 -.3 DNP Selct DNP .78 7.4 ...q 11.57 9.71 478 10.52 -2.6 DR Horton DHI .50 1.1 17 53.32 31.98 3807 45.33 -11.2 Drdgold DRD .03e 1.1 ... 4.94 2.63 75 2.66 -18.4 DST Sys s DST .72 .9 26 84.48 50.22 691 83.68 +34.8 DSW Inc DSW 1.00f 4.5 17 22.78 15.14 2269 22.46 +4.9 DTE DTE 3.53f 3.4 18 116.74 97.66 717 103.56 -5.4 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 10 24.34 -3.0 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 17 24.52 -3.7 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 23 24.08 -6.3 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 4 26.03 -2.8 DTE En un DTV ... ... ... 58.42 48.68 62 51.93 -3.8 DTF TxF DTF .84 6.4 ...q 15.26 13.05 12 13.22 -5.9 DXC Tch n DXC .72 .7 ... 107.85 73.51 2031 102.53 +8.0 DanaInc DAN .24 .9 14 35.27 17.65 2132 26.53 -17.1 Danaher DHR .64f .6 24 104.82 78.97 2313 99.52 +7.2 Danaos DAC ... ... 1 3.20 1.05 42 1.08 -25.9 DaqoNEn DQ ... ... 7 72.50 18.01 387 61.06 +2.7 Darden DRI 2.52 2.9 19 100.11 76.27 1698 86.59 -9.8 DarlingIng DAR ... ... 22 19.50 14.62 850 17.18 -5.2 DaVita Inc DVA ... ... 16 80.71 52.51 1644 63.18 -12.6 Daxor DXR .15 1.8 ... 21.66 3.40 53 8.51 +86.1 DeanFoods DF .36 4.0 11 20.05 8.18 950 8.93 -22.8 DeckrsOut DECK ... ... ...cc 98.92 55.77 578 95.06 +18.5 Deere DE 2.40 1.6 34 175.26 107.04 2610 148.01 -5.4 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 46 11.92 -1.7 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.42 -7.1 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 38 10.68 -.5tDelaNatl VFL .72 5.7 ...q 13.94 12.53 8 12.54 -5.4 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 9 12.78 -5.1 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 25 29.00 -8.5sDelek DK .60 1.4 32 43.42 20.65 2341 44.11 +26.2 DellTch n DVMT ... ... ...dd 92.40 60.77 730 72.79 -10.4 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 359 49.57 -5.5 DeltaAir DAL 1.22 2.3 11 60.50 43.97 12279 52.36 -6.5 DeltaAprl DLA ... ... ...cc 23.47 17.04 20 18.35 -9.2 Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.22 -2.0 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 52.74 -2.4 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 53.74 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 4 53.33 +.6 Deluxe DLX 1.20 1.6 14 78.87 66.43 387 74.60 -2.9sDenburyR DNR ... ... ...dd 2.92 .92 16609 3.11 +40.7 DenisnM g DNN ... ... ...dd .64 .38 377 .47 -14.2 Despg.cm n DESP ... ... ... 36.56 22.73 133 29.48 +7.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3298 14.08 -26.0 DBDogs22 DOD ... ... ... 30.43 18.53 11 21.76 -14.8 DBWMTR WMW ... ... ... 32.46 25.94 5 29.66 -1.2 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 25.00 34 25.60 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 43 25.45 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.88 -24.2 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 5 2.90 +1.4 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.42 -1.4 DBGoldDL DGP ... ... ...q 29.42 21.65 4 26.24 +5.0 DBGoldDS DZZ ... ... ...q 6.32 4.88 19 5.12 -4.5 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 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 11 8.85 Deut Muni KTF .84 7.5 ...q 13.72 11.08 38 11.20 -5.9 Deut StInc KST .66a 5.3 ...q 12.66 12.08 1 12.39 -.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 5 10.95 -7.0 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 8 24.40 +1.3 DBXEafeEq DBEF .95e 3.0 ...q 33.05 28.89 758 31.15 -2.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.21 +9.9 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 5 27.39 -3.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 140 49.64 -1.6 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 44 31.85 -.7 DeutEmCo DEMG ... ... ... 30.95 26.67 29.25 +1.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 126 42.53 -3.5 DbXDvxEU DEEF ... ... ...q 31.76 25.68 1 30.02 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.99 -4.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 0 24.27 +4.1 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 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 25.06 3 29.64 +1.1 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 6 26.16 -3.7 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.96 -.5 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 3 24.38 -.2 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 35.20 +1.0 DBXHrvChi CN .30e .8 ...q 42.41 28.81 1 38.55 +3.3 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.88 31.11 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 9 27.19 -2.2 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.20 +2.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 476 27.98 -1.5 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1303 31.35 +1.0 DevonE DVN .24 .7 22 45.16 28.80 8654 33.60 -18.8 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.2 ... 147.62 113.67 917 142.93 -2.1 DiamOffsh DO .50 2.9 27 20.41 10.06 1751 17.00 -8.6 DiamRk DRH .50 4.9 14 12.11 9.87 1686 10.20 -9.7 DianaShip DSX ... ... ...dd 5.59 3.07 338 3.49 -14.3 DianaS pfB DSXpB 2.22 9.0 ... 25.12 20.75 8 24.59 -.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 16 25.35 -1.3 DicksSptg DKS .90f 2.6 11 52.31 23.88 2334 34.57 +20.3 Diebold DBD .40 2.6 17 29.80 12.90 1088 15.15 -7.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 909 103.48 -9.1 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 25.01 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 30 26.10 -2.1 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 23.98 -4.5 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.10 -5.1 Dillards DDS .40 .5 11 88.51 45.51 418 81.52 +35.8 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 11 25.64 -.9 DineEquity DIN 2.52m 3.5 5 79.66 36.71 264 71.17 +40.3 DiploPhm DPLO ... ... 48 27.78 14.23 724 19.58 -2.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 17 8.02 -15.8 DirBrCm n COM ... ... ... 25.28 23.23 0 24.77 +.9 DirChInt n CWEB ... ... ... 69.08 41.71 60 53.81 +5.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.34 +.3 DirxAero n DFEN ... ... ... 58.00 25.75 65 49.47 +11.2 DrxTrnBl n TPOR ... ... ... 43.11 23.47 2 29.27 -15.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 5 23.25 -15.6 DirxInds n DUSL ... ... ... 44.53 25.88 4 32.37 -11.9 DirxMex n MEXX ... ... ... 33.36 18.90 4 23.86 +15.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 196 22.35 -2.8 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 2859 12.15 -26.4 DxGBull rs NUGT ... ... ...q 45.80 21.25 5840 25.15 -20.7 DrGMBll rs JNUG .09e .6 ...q 27.76 11.34 7336 14.13 -20.4 DirSPX Br SPDN ... ... ... 35.11 17.25 48 30.49 -.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1190 52.32 +2.0 DirSPBear s SPXS ... ... ...q 45.37 2.16 5688 28.74 -4.1 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 1 35.68 -.9 DxChiABear CHAD ... ... ...q 41.27 27.67 5 30.28 -2.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 110 26.34 +12.2 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 7501 10.98 -7.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 25 74.68 +2.7 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4814 24.74 +4.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 21 48.51 -2.1 DxEuFnBl EUFL ... ... ... 65.95 34.25 42.60 -10.3 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 49.31 -3.7 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.11 +1.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 7 43.98 +1.8 DrxDlySCB LLSC .10p ... ...q 37.78 30.74 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 32.96 +2.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 1469 38.66 -23.4 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 336 37.64 -1.1 DrxEMBll rs EDC ... ... ...q 168.70 69.91 293 124.94 -.6 Dir MLPHi ZMLP 1.60m 11.2 ...q 18.64 13.61 64 14.23 -11.0 DxLatBll s LBJ ... ... ...q 49.13 20.00 8 38.73 +19.9 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 974 44.25 +9.9 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2271 79.78 +2.5 DxIndiBll rs INDL ... ... ...q 120.64 68.61 44 86.86 -14.9 DxNGBll rs GASL ... ... ...q 33.88 14.60 594 17.90 -29.5 DrDevMBr DPK ... ... ...q 20.18 10.08 3 11.75 -4.6 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2569 25.47 -16.1 DxREBear DRV ... ... ...q 15.62 9.81 28 13.20 +26.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.74 +4.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 47.38 5 75.69 -1.9 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 32.08 27 56.49 -9.3 DxSCBear rs TZA ... ... ...q 19.54 10.28 10232 11.43 -6.8 DxFnBr rs FAZ ... ... ...q 20.66 9.71 4160 11.22 -4.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 34 66.29 -28.2 Dx30TBear TMV ... ... ...q 22.46 17.07 1384 19.71 +11.8 DxFnBull s FAS ... ... ...q 82.80 41.32 1875 64.15 -6.2 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.10 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 34 40.51 -2.4 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 17 13.08 -2.8 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 119 29.75 +.2 DxHcrBll s CURE ... ... ...q 63.45 32.79 286 43.77 -6.1 DxTcBull s TECL ... ... ...q 149.65 63.84 329 117.23 +4.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 34.26 -4.9 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 1245 145.81 +5.7 Dir30TrBul s TMF ... ... ...q 23.46 17.06 268 19.22 -13.1 Dir10TrBear TYO ... ... ...q 15.70 13.12 0 14.98 +6.5 Dx10yTBull TYD ... ... ...q 47.36 39.16 40.74 -7.2 DxMCBull s MIDU ... ... ...q 53.91 33.42 46 43.73 -5.8 DrxREBull s DRN ... ... ...q 24.73 14.68 272 16.72 -26.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1199 35.21 +3.5 DirxDMBull DZK ... ... ...q 100.54 53.47 5 81.30 -1.4 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3105 68.82 -2.1 DrxSPBull s SPXL ... ... ...q 54.49 30.42 7421 41.79 -5.7 DirxEnBull ERX ... ... ...q 44.29 21.37 4798 30.35 -13.1 Discover DFS 1.40 1.9 13 81.93 57.50 1691 71.90 -6.5 Disney DIS 1.68f 1.7 14 116.10 96.20 8119 101.37 -5.7 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 67 12.61 -6.1 DrReddy RDY .29e .9 ... 42.97 29.83 214 32.89 -12.4 DocuSec rs DSS ... ... ...dd 3.16 .56 61 1.26 -30.0 DolbyLab DLB .64 1.0 86 74.29 48.00 473 66.08 +6.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 2622 96.44 +3.7 DomMidst DM 1.27f 8.2 11 34.85 14.20 674 15.45 -49.3tDomEngy D 3.34f 5.1 13 85.30 66.05 5275 65.50 -19.2tDomRes un DCUD ... ... ... 53.58 45.72 61 45.71 -11.5 DomRs76 n DRUA ... ... ... 25.94 23.04 87 24.22 -5.3 Dominos DPZ 2.20f .9 39 236.93 166.74 441 231.70 +22.6 Domtar g UFS 1.74f 3.9 16 52.58 35.72 412 44.10 -10.9 Donaldson DCI .72 1.6 24 52.20 42.59 314 44.57 -8.9 DonlleyRR rs RRD .56 6.4 10 15.04 6.51 667 8.81 -5.3 DonnlyFn n DFIN ... ... ... 24.00 16.41 131 17.12 -12.2 DorianLPG LPG ... ... ...dd 9.79 6.20 215 7.88 -4.1 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 292 20.53 +1.7 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 25 21.63 -2.5 DougDyn PLOW .96 2.2 33 47.40 28.55 67 43.90 +16.1 DEmmett DEI 1.00 2.8 23 41.59 34.72 1169 35.63 -13.2 Dover DOV 1.88 2.0 24 109.06 76.47 1415 94.54 -6.4 DoverDG DDE ... ... ...dd 1.79 .92 18 1.27 +24.3 DoverMot DVD .08f 3.8 10 2.45 1.80 13 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 9121 65.89 -7.5 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1490 120.34 +24.0tDry Gl24 n DCF .22f 2.3 ... 10.05 9.25 77 9.29 -1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 213 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 54 12.56 -3.4 DryfMu DMF .54 6.7 ...q 10.00 7.93 46 8.10 -8.9 DryStrt LEO .52 6.7 ...q 9.18 7.53 67 7.72 -10.6 DrySM DSM .50 6.5 ...q 8.85 7.43 66 7.64 -10.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 489 45.65 -4.3 DriveShack DS .48 9.8 13 6.49 2.41 212 4.92 -11.0 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.54 -.7 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 6 25.21 +.4 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 25.00 -1.8 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.05 -5.8 Ducomun DCO ... ... 17 35.58 25.06 50 29.66 +4.3 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 198 13.92 -10.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 35 8.58 -3.1 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4190 77.52 -7.8 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 37 25.49 +.6 DukeRlty DRE .80 3.1 20 30.14 24.30 2041 25.71 -5.5 DunBrad DNB 2.09f 1.8 17 130.95 101.17 488 116.63 -1.5 Dycom DY ... ... 21 123.99 73.95 315 105.46 -5.4 Dynagas DLNG 1.69 16.4 ... 17.93 9.80 151 10.33 -4.9 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 13 26.50 +1.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.0 15 7.41 6.02 316 6.53 -6.8 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 12 25.40 -.4 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 11 24.05 -2.9E -ETracBDC BDCS 1.84e 9.3 ...q 23.76 18.72 12 19.86 -4.3 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 13.52 +9.3 ETrAlerNG MLPG 1.86e 9.0 ...q 26.71 19.00 0 20.78 -13.7 E-TrAlerInf MLPI 1.88e 8.7 ...q 28.64 20.31 653 21.62 -10.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.25 +1.4 ETrAlerian AMU 1.45e 9.3 ...q 20.50 14.59 201 15.51 -10.5 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.16 +.9 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 16.88 -1.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.10 +1.7 ETr2xBDC BDCL 3.52e 23.5 ...q 21.60 13.13 124 14.97 -9.0 E-TrcCmci UCI ... ... ...q 16.00 11.97 44 15.60 +1.4 ETrLPlat PTM ... ... ...q 10.88 9.00 9.67 -.7 E-TrcSilv USV ... ... ...q 23.68 19.91 1 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.13 -8.4 ECA MTrI ECT .33e 20.4 4 2.55 1.45 59 1.60 -25.6 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 17.76 325 19.90 -10.8 EMCOR EME .32 .4 24 85.08 60.30 583 78.33 -4.2 EMX Roy g EMX ... ... ... 1.04 .67 29 .89 +7.1sENI E 1.29e 3.4 ...dd 37.48 29.44 105 37.48 +12.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 5446 107.66 -.2 EP Energy EPE ... ... ...dd 5.06 1.27 925 1.42 -39.8 EPAM Sys EPAM ... ... ...cc 125.88 73.86 445 111.62 +3.9 EPR Prop EPR 3.84 7.0 14 76.90 51.87 615 54.85 -16.2 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 4 24.17 -10.2 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.65 61 34.10 -7.5 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 32 22.01 -12.1 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2252 48.58 -14.7 EQT GP n EQGP .81e 3.5 12 31.77 21.05 180 22.82 -15.2 EQT Mid EQM 4.10f 7.1 11 79.53 55.40 384 57.61 -21.2 ETF SITRis RISE ... ... ...q 24.71 22.59 1 24.49 +3.1 ETF JrSil SILJ ... ... ...q 13.93 9.79 38 10.89 -4.1 ETF Cyber HACK ... ... ...q 36.39 28.38 245 35.39 +11.9 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 75 36.40 +4.3 ETF M AlH MJ ... ... ... 39.72 26.02 364 27.49 -6.0 ETF M Vid GAMR ... ... ... 51.93 34.22 9 47.79 -.3 ETF Drone IFLY ... ... ... 38.00 33.54 3 34.75 -7.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 73 26.01 +.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.59 -1.8 Pure Fintch FINQ ... ... ... 29.73 25.42 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 32.52 +2.8 ETF Clim ETHO ... ... ...q 37.25 28.90 3 34.35 +1.1 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 2 44.31 +3.5 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.04 -.4 ETF spx H n SPDV ... ... ... 28.19 25.00 5 26.20 +.2 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.64 -1.8 ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.24 -2.4 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.62 -1.8 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.44 -2.8 ETFDeepV DVP .66e 1.9 ...q 36.90 26.77 11 33.88 +3.3 GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.65 -2.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.54 -.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.88 -.9 PremisCap TCTL ... ... ... 31.57 26.72 29.52 -1.5 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 2 32.03 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.45 +2.0 EtfUSGblJ JETS ... ... ...q 34.75 27.69 96 31.13 -4.4 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 6 31.52 -5.6 EtfInfcMLP AMZA 2.08 29.6 ...q 10.68 6.55 1216 7.02 -18.5 ETF BioPr n BBP ... ... ... 45.18 37.33 3 40.95 +1.0 ETF ClinT n BBC ... ... ... 36.25 25.88 51 31.79 +11.8 InfrCpPfd PFFR ... ... ... 25.13 23.61 8 24.15 -3.6 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 14 24.77 -1.8 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.97 -.9 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 4 24.68 -3.1 ETF PrMtl GLTR ... ... ...q 68.06 59.21 27 64.94 -.1 ETFS Com BCI ... ... ... 25.79 18.58 40 24.75 +1.1 ETFS Comd BCD ... ... ... 27.00 23.25 26.07 +1.2 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 19 129.70 +2.8 ETF Pall PALL ... ... ...q 107.47 71.96 16 90.64 -10.7 ETF Plat PPLT ... ... ...q 97.94 83.35 28 88.53 +.1 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 2 7.70 -3.0 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 13 15.16 -8.6 EagleMat EXP .40 .4 24 122.49 86.51 402 100.95 -10.9 EaglePtCr ECC .80 4.3 ... 21.60 17.28 146 18.63 -1.0 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 2 25.68 -.6 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 3 25.30 +.6 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.40 +.4 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.31 -.4 Earthstone ESTE ... ... ...dd 14.75 7.85 210 9.90 -6.9 EastGvP n DEA 1.04 5.2 30 22.32 19.03 376 19.81 -7.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 139 81.97 -7.3 EastChem EMN 2.24 2.1 14 112.45 76.11 1087 106.26 +14.7 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 ... ... 9 13.28 2.95 489 5.05 +62.9 Eaton ETN 2.64f 3.4 18 89.85 69.82 2786 77.59 -1.8 EatVn 22 n EFL ... ... ... 10.09 9.08 33 9.40 +1.7 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 27 9.90 -1.0 EV CAMu EVM .68 6.6 ...q 12.89 10.19 63 10.36 -10.0 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 22 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 22 11.39 -6.3 EatnVan EV 1.24f 2.3 21 60.95 42.20 707 54.80 -2.8 EV EnEq EOI 1.04 7.2 ...q 15.15 12.94 113 14.41 -.7 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 117 16.01 +5.2 EV FltRt EFT .91 6.0 ...q 15.33 14.03 181 15.19 +6.0 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 19 16.90 +3.6 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 235 13.14 -3.7 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 2 12.40 -5.4 EV MIMu MIW .71 5.6 ...q 14.39 12.69 0 12.76 -5.2 EVMIMu EMI .71 5.8 ...q 14.52 12.10 12.24 -4.6 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 46 11.88 -5.0 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 6 11.71 -4.9 EVMunTT ETX .85 4.5 ...q 21.20 18.82 14 18.96 -8.5 EV MuIT EVN .85 7.2 ...q 13.13 11.39 72 11.85 -4.4 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 29 20.62 -8.5 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.74 -5.6 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 13 11.18 -4.8 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 1 10.71 -7.4 EV NYMu ENX .72 6.4 ...q 13.34 11.12 38 11.25 -8.8 EVNYMu EVY .74 6.1 ...q 13.56 12.01 7 12.18 -4.2 EV OHMu EIO .70 6.0 ...q 14.70 11.57 1 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 4 12.48 -4.2 EV PAMu EIP .77 6.6 ...q 13.51 11.62 8 11.77 -5.4 EVPAMu EVP .73 6.3 ...q 12.66 11.42 1 11.52 -5.5 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 235 9.08 -5.7 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 177 14.78 +2.4 EV SrInc EVF .42 6.1 ...q 6.90 6.31 128 6.83 +4.8 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 20 13.51 -5.9 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 26 9.67 -5.7 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.17 -4.7 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 169 16.89 -2.5 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 46 25.69 +1.1 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 310 11.81 -3.1 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 686 9.12 -2.8 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 41 15.72 -6.0 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.99 198 11.73 -1.6 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 149 15.00 -2.4 EclipseRs ECR ... ... 19 3.10 1.25 944 1.32 -45.0sEcolab ECL 1.64 1.2 30 141.99 124.57 1319 141.64 +5.6 Ecopetrol EC .16e .8 ... 20.55 8.60 1312 20.21 +38.1 Edenor EDN ... ... ... 63.29 28.88 46 57.15 +15.0 Edgewell EPC ... ... 12 78.04 46.04 688 48.22 -18.8 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1828 62.87 -.6 EducRltTr EDR 1.56 4.7 25 40.95 30.07 628 33.36 -4.5 EdwLfSci s EW ... ... 44 143.22 93.67 1066 140.30 +24.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 503 13.00 +12.4 8x8 Inc EGHT ... ... ...dd 20.25 10.30 300 18.90 +34.0 ElPasoEl EE 1.34 2.7 21 61.15 48.05 178 49.60 -10.4 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.03 -3.5 EldorGld g EGO .02e ... 10 3.76 .80 14379 .98 -31.2 Electrmed ELMD ... ... 21 7.96 4.12 2 5.45 -10.2 ElevCr n ELVT ... ... ... 9.48 5.90 170 7.48 -.7 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3657 79.22 -6.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.24 -2.1 Elkh LoVl n LVHB ... ... ... 34.44 29.63 25 31.19 -3.7 ElkFdCm ef RCOM ... ... ... 30.34 22.87 24 28.34 +.9 EllieMae ELLI ... ... 65 114.95 79.71 362 94.93 +6.2 EllingtnF EFC 1.76 11.8 11 17.00 14.12 146 14.88 +2.5 EllingtRM EARN 1.48 13.5 8 15.74 10.23 179 10.95 -9.1 Ellomay ELLO ... ... ... 11.09 7.52 1 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.70 68 9.05 -3.8 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 1 24.25 -3.5 eMagin EMAN ... ... ...dd 3.00 1.23 48 1.48 -10.6 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 62 26.00 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 14 29.64 +1.2 Embraer ERJ .13e .5 ... 28.55 17.58 2370 26.17 +9.4 EmerExp n EEX .28 1.4 ... 24.56 18.19 141 19.55 -3.9 EmergeES EMES 2.68m ... ...dd 14.77 5.65 349 7.05 -1.9 EmergBio EBS ... ... 31 54.87 28.11 258 54.42 +17.1 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2430 67.56 -3.1 EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.47 +.7 EmpOPES ESBA .34 2.1 ... 21.74 15.17 19 16.42 -20.6 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 6 16.40 -19.5 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.55 -18.9 EmpStRTr ESRT .34 2.1 42 21.72 16.26 764 16.46 -19.8 EmployH EIG .80f 1.9 14 50.45 37.10 128 41.15 -7.3 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 47 24.56 -8.7 EnLinkLP ENLK 1.56 11.5 ... 18.97 12.75 677 13.51 -12.1 EnableMid ENBL 1.27 9.3 15 16.98 12.89 165 13.75 -3.3 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 854 9.43 -29.6 EnbrdgEPt EEP 1.40 13.9 12 19.47 9.05 1153 10.05 -27.2 Enbridge ENB 2.68 ... ... 42.92 29.54 2756 32.09 -17.9 EnCana g ECA .06 .5 19 14.31 8.01 14690 11.39 -14.6 EncompHlth EHC 1.00 1.7 21 59.70 42.21 597 57.18 +15.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 45 3.39 1.94 1457 2.69 +12.6 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 39 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.81 46.16 1170 62.27 +8.2 Energizer n ENR 1.16 2.0 21 64.00 40.64 469 58.84 +22.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 187 1.87 +4.5 EgyTrEq s ETE 1.22f 8.2 18 19.50 12.80 4119 14.87 -13.8 EngyTrfPt ETP 2.26 13.2 17 24.35 15.06 6189 17.06 -4.8 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 1276 11.42 +16.6 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 791 11.89 +6.4 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 251 6.33 +11.4 EnerSys ENS .70 1.0 24 84.74 61.33 134 68.51 -1.6 Engility EGL ... ... ...cc 35.63 21.19 117 24.70 -12.9 EnLinkLLC ENLC 1.04f 7.2 12 20.00 13.80 635 14.40 -18.2 Ennis Inc EBF .80 4.0 15 21.50 15.35 53 19.80 -4.6 EnovaIntl ENVA ... ... 17 23.65 11.15 139 22.50 +48.0 EnPro NPO .88 1.1 44 94.79 63.62 125 77.53 -17.1 ENSCO ESV .04 .8 ...dd 8.75 4.10 11664 4.90 -17.1 Enservco ENSV ... ... ... 1.20 .21 94 .92 +42.1 EnSync ESNC ... ... ... .80 .31 200 .38 -5.3 Entercom ETM .36 3.7 12 13.60 9.25 1136 9.65 -10.6 EntArk66 n EAI 1.22 5.1 ... 25.29 22.84 30 24.10 -4.1 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.09 -3.4 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.25 -3.8 Entergy ETR 3.56f 4.5 34 87.85 71.95 1493 78.51 -3.5 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 15 23.83 -4.0 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.84 -1.0 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 8 23.98 -3.4 EntMS FtM EMP ... ... ... 25.49 22.66 8 24.05 -4.4 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.10 -2.0 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.35 -2.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.34 -4.4 EntProdPt EPD 1.70f 6.7 20 29.51 23.10 7477 25.19 -5.0 Entravisn EVC .20 4.1 49 7.90 4.35 516 4.85 -32.2 EntrResc EGI ... ... ... .69 .21 35 .40 -34.3 Envestnet ENV ... ... 44 60.28 33.30 182 53.60 +7.5 EnviroStr EVI .20e ... 75 43.10 18.90 49 36.65 -8.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 7341 35.83 +3.7 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 42 28.00 +1.3 EnzoBio ENZ ... ... ...dd 12.04 5.35 148 6.02 -26.1 Equifax EFX 1.56 1.3 20 147.02 89.59 1056 117.98 +.1 EquityCmw EQC ... ... 31 32.51 27.96 522 30.25 -.9 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 26.09 -.9 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 27 91.94 79.42 301 86.83 -2.5 EqtyRsd EQR 2.16 3.4 20 70.46 54.97 2925 62.70 -1.7 EquusTR EQS ... ... 30q 3.00 2.16 10 2.37 -1.3 EraGroup ERA ... ... 9 13.83 8.00 70 9.64 -10.3 ErinEn rs ERN ... ... ...dd 4.00 1.15 28 3.40 +23.6 Eros Intl EROS ... ... ...dd 16.90 6.65 168 10.70 +10.9 EscoTech ESE .32 .6 19 66.80 50.30 58 58.05 -3.7 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.45 +10.4tEssent ESNT ... ... 9 50.08 34.08 3202 35.96 -17.2 EssexPT ESS 7.00 2.9 29 270.04 214.03 286 241.95 +.2 EsteeLdr EL 1.52f 1.0 51 153.14 84.84 1806 152.30 +19.7 Esterline ESL ... ... 16 102.70 67.15 143 71.90 -3.7 EtfSilver SIVR ... ... ...q 18.13 14.92 73 16.15 -2.2 EthanAl ETH .76 3.4 15 33.13 22.00 347 22.65 -20.8 Etrac2xMtg MORL 3.31e 21.8 ...q 19.50 12.50 232 15.21 -13.8 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.61 -6.3 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.6 ... 34.02 25.05 3 26.89 -16.5 Etr2xSPX SPLX ... ... ...q 73.35 35.85 52.77 -2.7 Etr2xCEFd CEFL 2.88 17.8 ...q 18.98 15.40 126 16.17 -10.8 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 9 18.47 -8.6 EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.17 54 14.86 -5.6 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 2 21.06 -19.9 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.12 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 4 12.70 -28.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 15.84 -48.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 8 164.77 -4.2 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 174.14 -1.8 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 2 33.23 -22.5 Etr MLP In MLPQ .08p ... ... 54.66 25.63 116 29.30 -22.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 1 21.54 -7.3 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.87 -4.8 Etr2xLevLg LBDC 2.89e 19.4 ...q 28.41 13.65 6 14.91 -8.5 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 21 15.22 -14.1 EtrSCHiDv SMHD 3.06e 18.2 ...q 24.18 14.27 30 16.85 -14.2 Euronav n EURN 2.41e ... ...dd 9.65 6.90 361 8.50 -8.1 EuroEqFd EEA .17e 1.7 ...q 10.88 8.28 5 9.86 -.1 EvansBc EVBN .92f 2.0 22 47.08 35.20 6 46.55 +11.1 Evercore EVR 1.60f 1.8 21 103.05 66.80 545 91.05 +1.2 EverestRe RE 5.00 2.0 28 277.17 208.81 287 256.20 +15.8 EveriHldgs EVRI ... ... ...dd 8.99 5.50 939 6.22 -17.5 EversrceE ES 2.02f 3.4 19 66.15 55.93 1569 59.31 -6.1 Evertec EVTC .40 2.3 14 19.53 12.60 506 17.05 +24.9 EvolentH n EVH ... ... ...dd 27.50 10.30 871 15.30 +24.4 EvolPetrol EPM .40f 5.0 17 8.70 6.35 85 8.00 +16.8 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 342 21.11 -11.0 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 55 18.48 -5.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 24.27 +98.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.66 +2.3 Ber US Rs n BERN ... ... ... 29.41 24.94 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 33 26.28 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 39 20.49 +7.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 76 2.62 -92.4 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 85 38.90 +2.2 Exelon EXC 1.38f 3.6 11 42.67 33.30 5598 38.67 -1.9 Express EXPR ... ... 25 11.34 5.28 1082 7.70 -24.1 ExtendStay STAY .84f 4.2 48 21.28 16.27 1036 19.79 +4.2 Exterran n EXTN ... ... ...cc 33.69 23.29 129 27.91 -11.2 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 732 87.58 +.1 ExxonMbl XOM 3.08 4.0 17 89.30 72.16 19057 77.07 -7.9F -FB Finl n FBK ... ... 18 45.43 32.76 111 40.96 -2.5 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 15 70.95 +1.9 FCB Fin FCB ... ... 20 57.90 39.90 347 52.60 +3.5 FGL Hldg n FG ... ... ... 12.25 8.65 356 9.86 -2.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1088 79.25 -16.3 FNBCp PA FNB .48 3.6 17 15.00 12.02 1807 13.38 -3.2 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.60 -2.2 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 3 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 46

FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.28 FTFQMom MOM ... ... ...q 26.00 21.20 25.32 +5.4 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.63 -5.6 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.25 23.26 -6.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 29.55 -1.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 7 25.08 -1.5 FQFO USDv OUSA .20e ... ... 33.39 28.60 78 30.57 -4.2 FS Invest FSIC .89 11.9 7 9.90 6.95 820 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 14 18.49 +12.1 FTI Cnslt FCN ... ... 22 50.81 31.65 454 50.70 +18.0 Fabrinet FN ... ... 11 47.02 24.02 319 32.08 +11.8 FactsetR FDS 2.24 1.1 25 217.36 155.09 392 197.99 +2.7 FairIsaac FICO .08 ... 46 179.58 125.88 84 167.62 +9.4 FairmSant FMSA ... ... ...dd 6.59 2.47 1914 4.72 -9.8 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 3364 5.04 -9.7 Farmland FPI .51 6.2 74 11.15 7.15 200 8.18 -5.8 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 10 24.95 -3.2 FedExCp FDX 2.00 .8 14 274.66 182.89 1649 238.00 -4.6 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 23 85.25 +9.0 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 80.84 +11.1 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 6 24.91 -.9 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 25.82 -2.0tFAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.26 3 26.45 -4.9 FedRlty FRT 4.00 3.5 20 138.12 106.41 335 115.76 -12.8 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 6 22.59 -10.3 FedSignl FSS .28 1.3 27 23.64 13.07 199 22.40 +11.5 FedInvst FII 1.00 3.0 12 36.76 25.24 577 32.94 -8.7 FedPMu FMN .88 6.6 ...q 15.07 13.30 22 13.41 -4.5 Ferrari n RACE ... ... ... 131.20 70.35 369 122.11 +16.5 Ferrellgs FGP .40 12.5 ...dd 6.12 2.87 154 3.20 -25.2 Ferro FOE ... ... 19 25.50 14.85 266 23.98 +1.7 FiatChrys FCAU ... ... ... 24.95 9.60 5747 23.07 +29.3 FibriaCelu FBR .09e .5 ... 22.05 8.70 1212 19.44 +32.2 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 4 49.25 -3.3 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 15 49.43 -1.4 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 68 49.25 -2.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 82 39.97 +2.2 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 49 31.73 -7.5 FidEnergy FENY .53e 2.7 ...q 21.69 17.01 330 19.36 -3.4 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 425 40.53 -.6 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 145 40.07 +.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 81 37.63 -2.8 Fid Val n FVAL ... ... ... 35.18 28.08 36 32.23 -1.9 Fid Qual n FQAL ... ... ... 34.02 27.52 8 31.67 -.4 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 572 52.34 +4.7 Fid Moment FDMO ... ... ... 33.84 26.74 33 31.80 +1.7 Fid LowVol FDLO ... ... ... 32.45 26.77 47 30.26 -1.1 Fid RisR n FDRR ... ... ... 32.71 27.43 52 30.14 -1.7 Fid CoreD n FDVV ... ... ... 30.41 26.10 34 28.58 -.4 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 146 22.70 -8.1 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 49 32.81 -4.9 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 41 29.41 -4.9 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 192 33.63 -4.0 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 1177 38.22 -2.6 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 1055 96.83 +2.9 FidClayOp FMO 1.72f 15.7 ...q 15.68 10.27 162 10.99 -16.4 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 34.84 516 79.70 +11.4 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 839 55.92 -.2 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 1148 6.37 +24.9 FstCash FCFS .80f 1.0 34 83.90 47.75 270 83.15 +23.3 FstCwlth FCF .32 2.2 22 15.67 12.05 406 14.25 -.5 FstData n FDC ... ... 7 19.23 14.74 9940 15.40 -7.8 FstHorizon FHN .48f 2.5 17 20.86 15.84 4306 18.84 -5.8 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.17 -.1 FstInRT FR .87f 3.0 ... 32.91 27.38 597 28.92 -8.1 FMajSilv g AG ... ... ...dd 9.45 4.93 2168 6.34 -5.9 FstRepBk FRC .68 .8 ... 105.52 84.56 1444 90.63 +4.6 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 152 25.59 +.3 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 15 26.11 -.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 5 25.73 -.2 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 10 24.75 -2.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.32 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 179 9.40 +3.0 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 33 11.29 -2.5 FT MCGr FNY .15e .4 ...q 42.85 32.51 4 40.65 +3.7 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 4 34.79 -4.1 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 35.15 18 43.68 +2.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 10 36.21 -1.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 10 33.58 +.2 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 242 14.16 +3.2 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 3 47.90 +.9 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 42 17.73 -5.2 FtTEqCom ERM ... ... ... 23.64 19.74 4 21.63 -3.3 FtT EqTact TERM ... ... ... 23.62 19.67 17 21.56 -3.5 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 776 19.57 -2.2 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.60 -1.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.22 +1.3 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 30 38.95 -.9 FT PfInc n FPEI ... ... ... 21.03 19.49 35 19.64 -2.5 FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.80 +1.4 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.50 -2.1 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 60 22.11 -16.6 FTEnInfra FIF 1.32a 8.7 ...q 19.49 14.57 71 15.11 -15.2 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 47 15.04 -7.1 FTArcaBio FBT ... ... ...q 147.10 102.11 71 135.58 +8.8 FTDJInet FDN ... ... ...q 131.99 87.00 300 121.40 +10.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 18.65 201 20.83 -8.6 FT ConDis FXD .30e .7 ...q 45.57 35.72 47 41.38 -1.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.22 -3.0 FT Engy FXN .33e 2.2 ...q 16.48 12.25 294 14.85 -4.1 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 123 30.85 -1.5 FT HlthCr FXH ... ... ...q 76.92 61.23 37 69.42 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.34 158 39.17 -3.5 FT Matls FXZ .37e .9 ...q 46.43 36.89 66 42.61 -2.8 FT Tech FXL .13e .2 ...q 59.90 41.00 190 55.05 +7.3 FT Utils FXU .67e 2.6 ...q 28.59 23.46 144 25.65 -1.4 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 37 26.05 -1.1 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.78 -3.7 FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 542 22.05 -10.2 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 77 15.08 -8.2 FT USIPO FPX .32e .5 ...q 74.54 56.50 85 69.27 +1.5 FTChnd FNI .19e .5 ...q 43.90 31.45 6 39.61 FT Dow30 n EDOW ... ... ... 23.50 19.61 73 21.61 -2.3 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 57.49 -3.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.00 11 47.58 -2.3 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 180 22.96 -5.8 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 726 58.56 FT LCGr FTC .24e .4 ...q 67.59 51.63 37 63.75 +4.2 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 152 52.86 -3.2 FT MLP&E FEI 1.42 11.6 ...q 16.55 11.68 234 12.22 -21.3 FT MCCore FNX .51e .8 ...q 69.65 56.83 19 65.30 -.6 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 154 28.53 -5.2 FTFutStrt FMF ... ... ... 51.53 37.80 0 47.74 +.3 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 13.93 -2.1 FT MultCG FAD .20e .3 ...q 71.30 54.72 5 67.59 +3.0 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.99 -3.5 FT MLPEn FPL 1.26 12.5 ...q 13.95 9.57 81 10.05 -15.3 FT REIT FRI .39e 1.8 ...q 24.11 20.20 26 21.21 -8.9 FT SCCore FYX .38e .6 ...q 64.05 52.68 24 60.92 -.4 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 29 6.11 -.4 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 26 12.15 -5.0 FTrVL100 FVL .05e .2 ...q 25.04 20.76 6 23.49 +.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 345 29.94 -3.0 FT EmOp FEO 1.40 8.7 ...q 17.42 15.45 48 16.02 -1.8 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 76 13.25 +3.2 FirstEngy FE 1.44 4.2 13 35.20 27.93 3627 34.39 +12.3 Fitbit n FIT ... ... ...dd 7.32 4.51 2879 4.96 -13.1 500.com WBAI ... ... ...dd 23.22 8.12 101 18.01 +78.1 FiveOaks OAKS .40m 13.5 9 5.61 2.55 58 2.93 -26.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.20 -.1 FvPntHld n FPH ... ... ... 16.74 12.00 268 14.34 +1.7 FlagstarB FBC ... ... 32 40.06 27.52 206 34.92 -6.7 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 89 24.10 -9.6 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 23 13.41 -10.5 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 63 10.85 -8.1 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 85 18.90 -7.6 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 34 19.66 -9.0 Flanign BDL .25f 1.0 13 30.95 20.20 24.15 +2.4 Fleetcor FLT ... ... 25 213.74 121.52 308 200.19 +4.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 10 110.38 -1.4 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 160 60.30 +1.0 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 335 33.34 +.2 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 88 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 71 24.67 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.54 -2.0 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 31.24 +1.3 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.98 -4.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.84 -3.1 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 15 46.52 -4.6 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.61 23 68.50 -1.0 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 5 25.26 -1.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 0 28.27 -1.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 90 26.48 -1.2 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 11 43.25 -2.0 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.81 -3.2 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 39 44.00 -2.3 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.30 -.2 FlexSolu FSI ... ... 10 2.58 1.33 27 1.47 -19.2 Flor&Dec n FND ... ... 58 58.28 31.00 480 55.83 +14.7 Flotek FTK ... ... ...dd 12.52 4.14 1011 6.19 +32.8sFlowrsFds FLO .68 3.0 25 22.50 16.80 1836 22.52 +16.6 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1734 44.58 +5.8 Fluor FLR .84 1.4 43 62.09 37.04 752 58.56 +13.4 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 56 13.48 +4.4 FEMSA FMX .74e .8 ... 103.82 84.32 426 95.51 +1.7 FootLockr FL 1.38f 3.0 19 77.86 28.42 2163 46.64 -.5 FordM F .60a 5.2 6 13.48 10.14 43217 11.45 -8.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2150 19.81 -17.8 Forestar FOR ... ... 14 26.39 14.10 78 21.65 -1.6 ForsightEn FELP .13 ... ...dd 6.01 3.28 21 3.76 -14.0 Fortis n FTS 1.70 5.1 ... 38.24 31.41 269 33.56 -8.5 Fortive n FTV .28 .4 ... 80.31 59.88 1591 75.80 +4.8 FortTrInf n FTAI 1.32 8.2 ...dd 20.13 14.25 1241 16.16 -18.9sFortunaSlv FSM ... ... 23 5.43 4.03 934 5.47 +4.8 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1289 58.71 -14.2 ForumEn FET ... ... ...dd 20.23 10.05 794 11.80 -24.1 FoundBld n FBM ... ... ... 17.00 11.03 92 14.57 -1.5 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 293 22.95 -10.7 FourSeEd n FEDU 3.32 50.2 16 10.45 5.67 79 6.62 -26.4 FrancoN g FNV .92 1.3 67 86.06 64.90 572 69.25 -13.4 FrankCov FC ... ... ...dd 31.20 17.35 52 25.35 +22.2 FrankFn n FSB .40p ... 16 44.30 30.30 70 32.35 -5.1 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.54 -3.2 FrankLibEm FLQE ... ... ... 35.59 28.92 6 33.32 +.8 FrankLibGl FLQD ... ... ... 30.47 27.20 0 28.56 -1.8 FrankLbGlE FLQG ... ... ... 32.51 27.05 30.01 -1.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.62 -2.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23.92 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 3 28.62 -1.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.98 -.1 FrankRes BEN .92f 2.8 11 47.65 32.91 3256 33.09 -23.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.71 7.08 743 7.64 -28.9 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 71 11.24 -5.0 FrkUnv FT .47 7.0 ...q 7.39 6.70 26 6.78 -5.4 FranksIntl FI .30 5.1 ... 9.96 4.93 1766 5.86 -11.9 FrptMcM FCX .20 1.1 15 20.25 11.05 14185 18.20 -4.0 FresenMd FMS .51e 1.0 ... 57.94 42.46 167 51.24 -2.5 FDelMnt FDP .60 1.3 21 61.98 43.02 119 47.98 +.7 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 18 5.82 +2.5 Frontlne rs FRO .60e ... 35 6.82 3.79 203 4.50 -2.0 FullerHB FUL .60 1.2 24 58.74 46.62 373 49.28 -8.5 FutureFuel FF .24a 2.0 14 16.39 11.32 47 11.80 -16.3G -GAMCO s GBL .08 .3 7 32.60 23.97 24 25.27 -14.8 GATX GATX 1.76f 2.6 14 73.25 56.00 374 67.70 +8.9 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.30 -3.7 GCP ApT n GCP ... ... 27 34.79 27.25 373 29.30 -8.2 GDL Fund GDL .64 6.8 ...q 10.38 9.13 21 9.36 -3.8 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 30 24.37 18.83 5153 20.15 -13.9 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 4 24.57 -2.6 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 53 26.18 +.9 GMS Inc n GMS ... ... 16 39.98 27.21 608 30.59 -18.7 GNC GNC .80 22.0 3 10.95 3.13 2488 3.64 -1.4 GP Strat GPX ... ... 29 31.25 20.30 45 22.30 -3.9 GSE Sy GVP ... ... 14 3.65 2.35 7 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 25.45 705 51.00 +8.6 GabCvInc GCV .48 8.0 ...q 6.47 4.91 25 6.01 +1.9 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.91 -2.2 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 160 22.14 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 6 25.82 -1.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 5 26.14 -.8 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.15 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 874 6.11 -1.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.49 -2.3 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 4 23.89 -3.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.05 -1.9 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 22 23.87 -5.0 GabGSmM GGZ ... ... ... 13.61 11.33 19 12.07 -5.3 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 5 18.87 -11.4 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 4 50.47 +.5sGabGoAn n GGO ... ... ... 19.40 16.18 2 24.74 +37.1 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 57 9.64 -6.6 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.36 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.85 -1.8 GabMultT GGT .94e 10.0 ...q 10.09 8.13 34 9.39 +2.1 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.97 -1.2 GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.71 -5.5 GabUtil GUT .60 9.8 ...q 7.20 6.02 142 6.11 -13.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.09 -1.4 Gasa rs GFA ... ... ... 17.16 5.53 15 6.88 -45.5 Gain Cap GCAP .24 3.2 ...dd 13.26 5.56 2089 7.43 -25.7 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1110 68.37 +8.0 GamGldNR GGN .84 16.9 ...q 5.81 4.80 574 4.97 -4.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.22 -6.4 GamNRG&I GNT .84 13.1 ...q 7.29 6.00 31 6.39 -4.8 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.73 -5.1 GameStop GME 1.52 11.1 ...dd 25.31 12.20 5793 13.68 -23.8 Gannett n GCI .64 6.8 ...cc 12.38 7.36 880 9.36 -19.2 Gap GPS .97f 3.2 15 35.68 21.02 5507 30.78 -9.0 GardDnv n GDI ... ... ... 38.00 19.91 738 30.89 -9.0 Gartner IT ... ... 36 142.16 109.43 466 117.31 -4.7 GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 71 24.10 -2.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 25 26.01 -.3 GasLog GLOG .56 3.3 46 22.55 12.75 307 17.10 -23.1 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 4 26.28 -1.2 GastarExp GST ... ... ...dd 1.55 .38 980 .66 -36.8 Gastar pfA GSTpA 2.16 12.6 ... 20.85 6.40 43 17.10 -4.6 Gastar pfB GSTpB 2.69 13.3 ... 23.50 8.46 6 20.15 +6.7tGatesInd n GTES ... ... 36 18.72 16.38 359 16.47 -8.9 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 53 9.85 -6.5 GeeGroup JOB ... ... ...dd 6.51 2.24 35 2.45 -11.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 148 14.69 +10.3 Generac GNRC ... ... 18 53.78 33.77 402 45.81 -7.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 33.81 -1.7 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 5 25.89 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 723 29.55 -.2 GenDynam GD 3.36 1.6 23 230.00 186.87 1685 214.45 +5.4 GenElec GE .48 3.7 ...dd 30.54 12.73 57563 13.05 -25.3 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 110 25.02 +.2 GECap 1-53 GEH 1.22 4.9 ... 25.94 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.84 6709 44.51 -24.9 GenMoly GMO ... ... ...dd .53 .28 136 .39 +18.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 15442 39.07 -4.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 223 6.06 -8.5 Gensco GCO ... ... 13 55.90 20.90 249 45.70 +40.6 GenesWyo GWR ... ... 23 84.40 61.44 490 68.78 -12.6 GenesisEn GEL 2.88f 14.0 29 32.84 18.42 701 20.52 -8.2 GenesisHlt GEN .24 16.4 ...dd 2.68 .60 191 1.46 +91.3 GenieEn n GNE .30 7.6 ... 8.31 3.86 40 3.95 -9.4 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 8 7.17 -2.3 Genpact G .30f ... 20 34.79 23.51 952 31.73 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 710 90.37 -4.9 Genworth GNW ... ... 2 4.17 2.66 2171 2.75 -11.6 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 732 21.93 -7.1 GeoPark GPRK ... ... ... 12.80 6.48 233 12.28 +23.9 GaPw 77 n GPJA ... ... ... 26.14 23.01 22 24.28 -5.2 Gerdau GGB .02e .4 ... 5.32 2.60 9036 4.69 +26.1 GerNew GF 1.23e .4 ...q 21.49 14.70 26 19.51 +.4 GettyRlty GTY 1.28 5.1 14 29.89 22.68 157 25.29 -6.9 GigCapit n GIG ... ... ... 10.22 9.60 1 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 280 29.50 -8.7 Glatfelter GLT .52 2.4 17 23.85 16.53 171 21.34 +.1 Glaukos n GKOS ... ... ... 48.89 23.08 471 31.20 +21.6 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3655 40.98 +15.5 GblBrCopp BRSS .24 .7 12 36.50 27.50 71 32.20 -2.7 GlbMed n GMRE .20p ... ...dd 10.25 6.34 120 7.10 -13.4 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.75 -2.3 GlobNetL n GNL .94 5.4 28 24.35 15.55 423 17.37 -15.6 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 13 24.69 -3.8 GlobPtrs GLP 1.85 11.5 ...dd 20.87 15.17 72 16.05 -3.9 GlobPay s GPN .04 ... 37 118.94 77.64 1425 110.69 +10.4 GlbShipLs GSL .40 34.8 ...dd 1.94 .97 137 1.15 -.9 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 3 24.48 +2.4 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 1 22.57 -.6 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 4 16.42 +.9 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 2.8 ...q 13.10 10.00 43 12.64 +6.3 GblXColum GXG .41e 3.7 ...q 11.37 9.24 165 11.04 +10.2 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 1 24.60 +2.6 GbXMLP&E MLPX .60 5.0 ...q 14.87 11.36 577 12.10 -11.0 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 21.25 +1.9 GblXArg ARGT .09e .2 ...q 38.46 27.40 18 36.03 +2.0 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 35 24.28 -5.2 GXSupInPf SPFF .99 8.4 ...q 13.05 11.70 40 11.83 -2.7 GblXGuru GURU .28e .9 ...q 31.88 25.49 4 30.02 +1.1 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 758 10.16 -1.2 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 48 19.02 +1.9 GblX MLP MLPA .90e 10.4 ...q 11.65 8.14 1317 8.65 -12.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 5 10.23 -2.8 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 1 11.98 +5.5 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 208 20.73 -4.8 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 12 18.76 +4.2 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 5 17.88 +5.2 GblXPakist PAK ... ... ...q 19.23 12.15 83 13.33 +7.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.9 ...q 14.44 10.87 359 14.13 +7.6 GblXScUS n SCIU ... ... ...q 32.53 27.49 11 30.95 +.1 GblXScEu n SCID ... ... ...q 29.75 24.16 1 28.35 +2.3 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.98 +.3 GblXScJp n SCIJ ... ... ... 33.72 27.60 30.89 -2.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 12 24.31 -2.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 33 23.07 +6.3 GbX US Inf PAVE ... ... ... 17.80 13.80 24 16.03 -4.5 GblFound n BOSS ... ... ... 20.72 15.05 1 18.16 +4.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 16 26.67 -2.5 GlbXSilv rs SIL ... ... ...q 38.14 28.21 101 30.43 -6.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 301 33.11 -14.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.23 -4.6 GbXUran rs URA ... ... ...q 16.36 11.81 795 13.34 -11.4 GlblScape GSB .06 1.7 20 5.51 3.27 17 3.60 +1.4 Globalstar GSAT ... ... ...dd 2.59 .53 7778 .71 -45.6 GlobantSA GLOB ... ... 53 54.84 33.75 430 45.75 -1.5 GlobusMed GMED ... ... 44 52.18 27.79 1598 50.00 +21.7 Glowpoint GLOW ... ... ...dd .65 .19 319 .22 -38.9 GoDaddy n GDDY ... ... 87 64.49 36.02 2046 61.19 +21.7 GolLinhs s GOL ... ... ... 14.48 4.13 487 13.17 +50.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 4367 3.72 -13.5 GoldResrc GORO .02 .4 59 5.05 3.08 261 4.69 +6.6 GoldStdV g GSV ... ... ... 2.07 1.25 182 1.67 -4.6 Goldcrp g GG .24 1.7 19 15.55 11.64 4903 14.00 +9.6 GoldenMin AUMN ... ... ... .68 .36 41 .43 +.5 GoldStr g GSS ... ... 5 .92 .56 2328 .58 -35.2 GldFld GV ... ... 10 6.38 3.60 94 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 47 26.59 +.3 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 119 19.17 -13.6 GS ActbtInt GSIE ... ... ...q 32.48 25.91 71 30.28 +.9 GS ActEM GEM ... ... ...q 39.44 29.57 91 36.52 +2.0 GS ActEur GSEU .60e ... ... 33.94 27.44 15 32.13 +1.4 GS ActJpn GSIY ... ... ... 36.02 28.68 13 34.10 +1.4 GS US LgC GSEW ... ... ... 46.27 40.58 8 43.05 -1.0 GS HYBd n GHYB ... ... ... 50.32 48.05 43 48.72 -1.6 GS CpBd n GIGB ... ... ... 50.44 48.16 7 48.75 -2.9 GS ActLgC GSLC ... ... ...q 57.42 46.24 152 53.67 +.6 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 32 99.99 GS Indus n GVIP ... ... ... 57.97 45.02 6 53.71 +1.4 GS SCap n GSSC ... ... ... 45.33 39.39 18 43.65 +.8 GSCI37 GSC ... ... ...q 25.60 17.55 10 25.16 +4.9 GoldmanS GS 2.60 1.0 30 275.31 209.62 3289 256.57 +.7 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 43 28.49 -.2 GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.46 -5.0 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 26 26.33 +1.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 13 23.39 +2.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 144 22.58 +.1 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 87 22.71 +.5 GS MLPEn GER .64 10.9 ...q 8.29 5.25 294 5.87 -4.6 GS MLPInc GMZ 1.38 17.0 ... 10.67 7.55 357 8.12 -9.2 GoodrPet n GDP ... ... ... 15.45 8.20 104 11.84 +8.5 GormanR GRC .50 1.7 26 33.50 23.55 72 29.98 -3.9 vjGrace GRA .96f 1.5 19 77.37 58.48 3328 65.76 -6.2 Graco s GGG .53 1.2 15 49.69 30.80 540 45.85 +1.4 GrahamCp GHM .36 1.7 15 24.03 17.97 36 21.65 +3.4 GrahamH s GHC 5.32f .9 23 615.85 536.90 14 608.90 +9.1 Graingr GWW 5.12 1.8 29 298.15 155.00 808 292.00 +23.6 Grmrcy pfA GPTpA 1.78 6.8 ... 27.76 24.41 1 26.00 -3.5 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1287 22.28 -16.4 GranTrra g GTE ... ... ...dd 3.00 1.93 1223 2.82 +4.4 GranaMon GRAM .25e 7.9 ... 5.15 2.25 59 3.18 +11.6 GraniteC GVA .52 .9 33 68.58 45.14 210 56.13 -11.5 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 228 17.06 -3.8 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 0 39.78 +1.8 Gran Gld n BAR ... ... ... 142.87 123.68 2 133.95 +2.8 GranCom n COMB ... ... ... 27.07 24.80 7 26.41 +.9 GranSP n COMG ... ... ... 32.29 24.96 0 28.64 +3.4 GraphPkg GPK .30 1.9 16 16.74 12.65 3739 15.77 +2.1 GrayTelev GTN ... ... 7 17.80 11.65 742 11.85 -29.3 GrayTvA GTN/A ... ... 15 15.30 10.10 0 10.10 -29.6 GrtAjax n AJX 1.20 8.8 9 15.40 12.27 19 13.58 -1.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.44 +.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 374 1.20 -7.0 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1203 30.86 -4.3 GrtWstBcp GWB .80 2.0 15 45.62 33.27 322 39.44 -.9 GreenDot GDOT ... ... 45 69.37 32.71 454 63.25 +5.0 GreenTrH n GHG ... ... ... 13.05 11.82 191 12.01 -7.3 GreenbCos GBX .92f 2.0 10 54.45 41.45 821 45.25 -15.1 Greenhill GHL .20 1.0 ...dd 29.05 13.80 415 19.20 -1.5 Greif A GEF 1.68 3.1 18 65.60 47.97 171 54.98 -9.2 Greif B GEF/B 2.51e 4.1 19 71.95 52.50 5 60.95 -12.1 Griffon GFF .28f 1.5 19 25.15 17.45 113 18.65 -8.4 Group1 GPI 1.00f 1.6 9 84.47 51.62 143 63.35 -10.7 GrubHub GRUB ... ... ...cc 112.41 33.76 1140 99.87 +39.1 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 65 105.27 +2.4 GpoASur ASR 3.31e ... ... 229.45 165.93 69 170.45 -6.6 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 64 8.86 +4.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 0 9.39 +.4 GpSuprvi n SUPV ... ... ... 33.85 16.11 270 30.93 +5.5 GpTelevisa TV ... ... ... 27.37 14.20 2403 17.32 -7.2 GuangRy GSH .62e 2.1 ... 37.43 24.43 3 29.63 -11.3sGuess GES .90 3.8 ...cc 23.29 9.56 2045 23.73 +40.6 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 32 21.54 -5.2 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.21 -2.7 GugCrdAllo GGM 2.18 9.9 ...q 24.03 21.08 27 21.90 -.1 GuggChina YAO .54e 1.5 ...q 39.91 27.10 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.64 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.95 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 88.27 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.54 155.08 +.6 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2 GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.86 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 118.70 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.54 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.25 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.56 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 199 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 141 60.57 -.1 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.2 ...q 8.98 7.25 22 7.93 -5.5 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 3 25.79 -6.5 GugSolar TAN .83e 3.3 ...q 26.70 17.00 92 25.06 -.3 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 16 31.64 +7.0 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.36 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 9 37.55 +.6 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.17 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.17 -10.9 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.23 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 5 43.69 +.4 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.00 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 172 20.51 -5.0 Guidewire GWRE ... ... ...dd 92.65 58.41 673 81.81 +10.2 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 21 28.69 +.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 2095 96.93 +10.3 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 55 38.99 +30.4 HCP Inc HCP 1.48 6.4 13 33.67 21.48 4510 23.02 -11.7 HDFC Bk HDB .37e .4 ... 110.77 77.26 1066 97.96 -3.6 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 1 25.98 -1.8 HFF Inc HF 1.80e ... 23 51.74 26.64 203 47.27 -2.8 HMG HMG ... ... ...dd 16.33 8.94 12.69 +1.6 HNI Corp HNI 1.14 3.1 17 48.32 31.16 128 36.27 -6.0 HP Inc HPQ .53 2.4 13 24.75 17.10 11755 21.75 +3.5 HRG Grp HRG ... ... ...dd 20.17 14.22 2602 15.67 -7.6 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1196 48.26 -6.5 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.22 78 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 106 26.09 -2.8 Haemonet HAE ... ... 68 75.45 38.47 331 73.21 +26.1 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3761 5.38 -28.9 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 10285 48.82 -.1 HalyrdHlt HYH ... ... 23 50.99 35.24 470 46.71 +1.1 HamBchBr HBB .34 1.5 ... 41.00 20.97 34 22.13 -13.9 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 41 38.56 -2.0tHanJS JHS .87e 6.2 ...q 15.12 13.96 56 14.00 -5.7 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 11 16.67 -4.7 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 61 15.14 -11.6 HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 40 20.64 -3.6 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 63 19.98 -7.0 HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 53 17.80 -5.1 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 150 21.95 -11.0 Hanesbds s HBI .60 3.2 10 25.73 17.94 8167 18.81 -10.0 HannArms HASI 1.32 6.8 27 25.28 17.33 341 19.44 -19.2 HanoverIns THG 2.16 1.8 64 121.06 79.23 191 118.25 +9.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.20 -.5 HarleyD HOG 1.48f 3.5 13 60.18 41.33 1868 42.38 -16.7 HarmonyG HMY .05 ... ... 2.71 1.56 2354 2.29 +22.5 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 870 162.39 +14.6 Harsco HSC .20m 1.0 55 23.20 11.40 543 21.45 +15.0 HarteHk rs HHS ... ... ... 15.00 7.27 3 9.53 Hrt TotR n HTRB ... ... ... 40.25 39.05 5 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 55 29.29 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2034 51.90 -7.8 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 18.00 139 18.50 -18.3 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.6 23 38.72 31.71 332 34.45 -4.7 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 195 5.26 -11.6 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 1685 27.43 -14.6 HlthcreTr HTA 1.22 4.8 46 33.00 24.50 1926 25.68 -14.5 HeclaM HL .01e .3 ...dd 6.16 3.25 3407 3.62 -8.8 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.12 +.2 Heico s HEI ... ... ... 91.34 54.05 270 87.15 Heico A s HEI/A ... ... 55 75.55 46.16 67 71.40 HelixEn HLX ... ... ...dd 8.70 4.82 1729 6.10 -19.1 HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1761 69.61 +7.7 Hemisphrx rs HEB ... ... ... .84 .30 248 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 7 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.51 +1.4 Herbalife HLF ... ... 22 101.59 58.05 446 99.41 +46.8 HercHld n HRI ... ... ... 72.99 33.27 160 64.26 +2.6 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 287 12.09 -7.9 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 7 25.59 -.1 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 203 16.10 -10.7 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 0 24.38 -3.0 Hersha rs HT 1.12 6.3 14 19.87 16.60 503 17.87 +2.7 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 5 23.20 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.66 7 23.05 -6.8 Hershey HSY 2.62 2.7 21 116.49 95.21 2461 95.86 -15.5 HertzGl HTZ ... ... ... 27.27 8.52 1860 21.05 -4.8 Hess HES 1.00f 1.9 ...dd 55.48 37.25 5494 53.69 +13.1 Hess pfA HESpA ... ... ... 65.17 48.24 298 62.60 +8.2 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 92 19.15 -3.3 HP Ent n HPE .56f 3.2 43 19.48 12.70 15355 17.25 +20.1 Hexcel HXL .50 .8 23 69.52 49.20 280 64.98 +5.1 Hi-Crush HCLP .80 7.0 13 16.80 7.25 3513 11.35 +6.1 HighPtRs HPR ... ... ...dd 6.93 2.66 1827 5.57 +8.6 HighlFlR n HFRO ... ... ... 16.60 15.00 50 16.07 +3.7 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 450 43.20 -15.1 Hill Intl HIL ... ... ...dd 6.00 3.70 254 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 301 86.77 +2.9 HillenInc HI .83 1.8 23 48.00 34.65 285 46.95 +5.0 HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 1 33.19 -3.4 HilltopH HTH .28f 1.2 12 28.86 21.47 271 23.43 -7.5 HilGrVa n HGV ... ... ... 47.75 30.71 1454 42.71 +1.8 Hilton HLT .60 .8 38 88.11 56.24 11773 75.01 -6.1 HoeghLP HMLP 1.72 9.8 11 20.65 15.33 131 17.60 -5.6 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 24 25.74 -4.3 HollyEngy HEP 2.60 9.3 13 37.56 26.09 131 28.10 -13.5sHollyFront HFC 1.32 2.4 13 53.65 23.46 2385 53.96 +5.3 HomeDp HD 4.12f 2.4 24 207.61 144.25 4784 173.49 -8.5 Honda HMC .84e 2.4 ... 37.29 27.05 820 35.37 +3.8 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2880 145.63 -5.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 147 43.70 -.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 47

HorizGbl n HZN ... ... 38 19.26 7.69 182 7.98 -43.1 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.70 +1.2 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 3 48.84 -2.9 HorGKWld KLDW ... ... ...q 35.73 28.43 6 34.30 +2.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 12 20.62 -3.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.09 -.9 Hormel s HRL .75 2.1 22 38.00 29.75 4103 35.34 -2.9 Hornbeck HOS ... ... ...dd 4.87 1.51 221 3.25 +4.5 HostHotls HST 1.00a 5.5 15 21.53 17.26 7224 18.25 -8.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 147 44.23 -2.6 HstnAEn HUSA ... ... ... 1.05 .25 296 .28 -15.2 HovnanE HOV ... ... ...dd 3.41 1.66 999 1.87 -44.2 HHughes HHC ... ... 28 140.38 114.28 231 135.11 +2.9 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 99 25.36 +1.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 250 119.02 -12.1 HubSpot HUBS ... ... ...dd 124.45 60.90 235 111.80 +26.5 HudBayM g HBM .02 ... 11 10.25 4.60 509 7.35 -16.5 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 847 31.35 -8.5 HugotnR HGT .09e 13.0 2 2.25 .55 85 .69 -50.7 Humana HUM 1.60 .6 24 293.35 210.01 457 286.84 +15.6 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 26 38.91 +1.5 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.35 -.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 350 254.80 +8.1 Huntsmn HUN .65f 2.2 10 36.09 23.12 3602 29.23 -12.2 Hyatt H ... ... 35 83.02 53.59 840 74.06 +.7 HysterYale HY 1.21 1.6 19 93.90 53.66 30 73.36 -13.9I -IAMGld g IAG 1.52f 29.3 87 7.25 3.55 3179 5.19 -11.0 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 11543 8.77 -9.9 IDT Cp IDT 1.00f 16.7 ... 17.71 5.50 268 5.99 -43.5 IEC Elec IEC ... ... ...cc 5.05 3.35 5 4.39 +6.6 ING ING .14e .8 ... 20.58 14.55 2596 16.99 -8.0 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 34 25.41 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 33 25.52 -.7 ION Geo rs IO ... ... ...dd 32.45 3.20 153 26.95 +36.5 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 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 83 30.52 +.3 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 22.07 +.8 IQ Ch SC n CSML ... ... ... 29.58 23.89 107 27.50 -2.0 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.55 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 70 19.26 -3.5 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.78 -4.0 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 0 24.26 -.6 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 1 22.04 -2.3 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 19.73 -3.0 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 49 21.24 -1.9 IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.55 +.5 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 22 23.63 -10.2 IQMrgArb MNA ... ... ...q 31.92 29.98 73 30.48 -1.8 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 4 33.95 -2.8 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 31 27.78 -2.7 IQVIA Hldg IQV ... ... 12 110.67 78.71 671 96.61 -1.3 IRSA IRS ... ... ... 32.97 21.22 67 25.46 -14.0 iShGold IAU ... ... ...q 13.11 11.61 12207 12.88 +3.0 iShGSCI GSG ... ... ...q 17.22 13.16 331 16.96 +4.2 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 3643 22.46 -3.1 iSAstria EWO .37e 1.5 ...q 27.41 18.05 143 25.31 +2.7 iShBelg EWK .51e 2.4 ...q 23.00 18.56 120 21.44 +2.0 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 18327 42.82 +5.9 iShCanada EWC .48e 1.7 ...q 30.60 25.58 2861 27.97 -5.6 iShEMU EZU .86e 1.9 ...q 47.13 36.77 14044 44.37 +2.3 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 937 32.28 +3.4 iShGerm EWG .60e 1.8 ...q 35.87 28.09 2552 32.76 -.8 iSh HK EWH .61e 2.4 ...q 26.93 22.07 3607 25.53 +.4 iSh SKor EWY .65e .9 ...q 79.07 59.30 2286 74.70 -.3 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5538 52.94 +7.4 iShNeth EWN .66e 2.0 ...q 34.09 26.65 274 32.61 +2.8 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 405 47.16 -1.3 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 370 68.30 -2.4 iShSpain EWP .99e 3.0 ...q 36.38 29.75 518 33.17 +1.2 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 173 33.39 -1.5 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 564 34.48 -3.1 iShFrntr100 FM .30e .8 ...q 36.19 28.36 138 35.33 +6.7 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.10 27 50.41 -.1 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.88 4 55.95 +2.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 2 49.70 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 75 48.77 -2.4 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 2 47.01 -6.2 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 58 42.22 +.9 iShGblSilv SLVP .29e 2.8 ...q 12.31 9.34 84 10.48 -3.3 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 6 21.85 +1.4 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 11 29.18 -.6 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 23 87.90 -.2 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 25 53.66 +1.0 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 139 49.86 +3.4 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 283 84.25 -.1 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 1072 63.04 +3.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 87 81.47 +2.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 127 98.47 +6.5 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 13 50.09 -2.3 iShChile ECH .71e 1.3 ...q 56.53 41.34 558 54.10 +3.7 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 20 45.85 +3.1 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 10 55.24 -.4 iShSilver SLV ... ... ...q 17.58 14.44 7255 15.62 -2.3 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.40 1571 117.05 -1.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 102.51 -2.9 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 14 163.57 +4.5 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 17 154.17 -3.0 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 25 16.38 +.6 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 23 18.29 -1.9 iShSPTUS s ITOT ... ... ...q 65.40 53.29 652 60.80 -.6 iShSTNtMu SUB .86 .8 ...q 106.40 104.51 123 104.66 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 23 111.47 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 875 112.80 -1.1 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 28388 48.00 +4.0 iShTransp IYT 1.70e .9 ...q 206.73 157.65 242 183.81 -4.1 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 0 53.70 +6.2 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.36 4188 266.97 -.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 8 180.78 -2.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2955 106.92 -2.2 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 90098 48.05 +2.0 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5201 117.16 -3.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 0 65.05 +.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1415 24.64 -1.8 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 27 58.85 -2.8 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 40 159.02 +3.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 5 51.08 -3.3 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 4 207.75 +2.6 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1081 27.74 -2.4 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 1146 155.87 +2.0 iShNYMun s NYF ... ... ...q 56.36 54.53 6 54.62 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 18 112.67 +.1 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.87 19 69.54 -.6 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 354 82.98 +.1 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 230 35.45 -.3 iShCalMn s CMF ... ... ...q 59.75 57.96 78 58.06 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 10 50.16 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 2 82.65 -1.5 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 825 43.40 -4.0 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 92 34.18 -3.6 iSh JPXNik JPXN ... ... ... 70.78 55.36 1 65.56 +1.0 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 553 82.80 -1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2388 37.21 +8.9 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 1006 105.88 +2.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 8 157.60 -1.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 173 34.42 -11.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1552 110.20 -3.5 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 696 108.49 -2.0 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.67 1 44.34 +1.7 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 13 50.87 -3.0 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 7 39.47 -.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 121 68.14 +3.2 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6048 121.08 -4.6 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 63 74.23 +1.5 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 4 61.19 -.5 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 30.91 1035 33.78 iS Eafe EFA 1.66e 2.3 ...q 75.27 61.35 20849 70.72 +.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.39 5 65.57 +1.9 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 308 86.62 -2.8 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 12 61.59 -4.9 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 206 122.61 +1.6 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 5 27.83 +7.9 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 197 206.43 -.8 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 170.74 -2.0 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 4 46.75 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 1048 188.08 -.9 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 117 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 11437 85.90 -1.6 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 9 42.15 +6.9 iShSft IGV .12e .1 ...q 183.23 125.48 363 171.79 +11.1 iShCorUS n FTY ... ... ... 51.01 43.20 52 44.92 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 8 68.46 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.70 6 51.97 +7.2 iShNATch IGM .73e .4 ...q 195.60 136.12 44 180.52 +6.9 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 14 57.72 -7.3 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 152 25.31 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 120 92.58 -8.6 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.83 158 98.20 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 28 92.58 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 46 181.46 +1.2 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.31 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3944 34.83 -3.4 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1568 120.73 -2.9 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 13 184.91 +3.0 iShPoland EPOL .42e 1.6 ...q 30.19 21.61 308 25.88 -4.5 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 67 218.64 +1.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 142 108.11 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1421 136.73 +1.5 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 115 49.05 -6.7 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 885 147.65 -.6 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 986 123.25 -2.0 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 450 192.28 +3.0 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 9 131.63 -3.2 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2723 50.93 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.68 24698 153.38 +.6 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 487 85.66 -5.0 iShChina MCHI .61e .9 ...q 76.72 49.52 3401 69.08 +3.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 422 74.40 +1.9 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 214 157.25 -.6 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 20 68.43 -2.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 66 126.49 -4.8 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 1588 52.16 -1.2 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 2 144.50 -5.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 53 155.19 -3.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 34 48.89 -1.3 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 284 27.59 -6.2 iShTech IYW 1.20e .7 ...q 184.45 132.81 194 169.97 +4.4 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.71 12 91.29 -1.7 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 7 101.09 -4.6 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 9126 74.73 -7.8 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 6 112.68 +3.0 iSh0-5Tips STIP ... ... ...q 101.46 99.37 82 99.90 iShHmCnst ITB .09e .2 ...q 46.56 31.86 2577 40.00 -8.5 iShInds IYJ 1.65e 1.1 ...q 158.32 123.76 185 144.41 -2.0 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 342 197.86 +5.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 103 173.70 -.3 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 129 131.74 +1.0 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 89 50.55 +2.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 5 64.29 -3.5 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 469 117.91 -1.3 iShBroker IAI .65e 1.0 ...q 70.58 48.95 55 65.66 +4.6 iShUSEngy IYE 1.14e 3.0 ...q 42.87 33.70 717 38.30 -3.4 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 11 111.26 +.2 iShCrSPS s IJR ... ... ...q 80.68 66.77 2853 78.01 +1.6 iShMedDev IHI 1.57e .8 ...q 194.27 149.15 50 186.35 +7.4 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 21 120.17 -5.2 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 6 160.15 +2.1 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 419 63.67 +.9 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 15 148.55 -3.8 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 164 98.53 -3.6 iShPeru EPU .70e 1.6 ...q 44.42 32.90 23 43.43 +6.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 7681 66.79 +1.1 iShOilEq IEZ .86e 2.5 ...q 40.99 29.57 37 34.23 -4.7 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 19 132.90 -.5 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 75 65.35 +.6 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 58 53.74 -.3 iShEurope IEV 1.12e 2.3 ...q 50.81 41.21 814 47.69 +.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 70 44.66 -.6 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 88 96.85 +1.2 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 78 37.72 -.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 54 24.91 -3.6 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 645 55.49 +.5 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 113 153.14 -.3 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 75 34.24 -1.2 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 76 81.23 +.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.38 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.75 -2.2 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.76 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 12 25.86 -.8 iStar STAR ... ... 5 12.68 9.75 428 10.23 -9.5 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 24.97 -1.6 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 1 24.95 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 2 24.60 -2.3 ITT Inc ITT .54f 1.1 20 57.62 36.93 649 50.79 -4.8 iBio IBIO ... ... ...dd .55 .14 270 .21 +18.1 Idacorp IDA 2.36 2.7 21 100.04 79.59 350 86.29 -5.5 IDEX IEX 1.48 1.0 33 150.72 91.84 429 141.39 +7.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1910 156.26 -6.3 Imax Corp IMAX ... ... ...cc 33.50 17.58 784 21.50 -7.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 499 .24 -25.6 ImpacMtg IMH ... ... 3 17.40 7.18 34 8.48 -16.5 ImpOil g IMO .64f 2.3 57 32.81 25.91 358 28.41 -8.9 IncOpR IOR ... ... 24 12.45 8.31 3 11.00 -.7 IndCDrillg ICD ... ... ...dd 5.48 2.72 102 4.05 +1.8 IndepHld IHC .12f .3 14 37.00 17.25 11 36.50 +33.0 IndepRT IRT .72a 7.6 19 10.63 8.26 782 9.43 -6.5 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 73 25.60 -2.0 IndiaGCap IGC ... ... ...dd 1.63 .30 335 .54 -45.9 IndoTel s TLK .67 ... ... 36.19 25.96 764 27.77 -13.8 IndBach IBA .87e 1.4 ... 67.61 51.56 12 61.47 +7.3 Infosys INFY .40e 2.3 18 18.71 13.88 8101 17.32 +6.8 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 168 20.25 +9.0 InfuSystem INFU ... ... ...dd 2.95 1.20 22 2.80 +21.7 IngerRd IR 1.80 2.1 19 97.67 81.25 1084 84.42 -5.3 Ingevity NGVT ... ... ... 82.10 53.62 154 76.36 +8.4 Ingredion INGR 2.40 1.9 18 146.28 113.42 372 128.82 -7.9 InnovInd n IIPR 1.00f 3.2 ... 36.88 15.72 49 30.94 -4.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 11 27.10 -3.0 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 917 30.88 -15.6 InsightS n INSI ... ... ... 21.10 18.81 31 18.94 -4.8 Insperity s NSP ... ... 26 72.60 34.88 336 71.70 +25.0 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 46.65 414 56.05 -26.2 Instructre n INST ... ... ...dd 46.50 22.00 140 40.40 +22.1 IntegerHl ITGR ... ... ...dd 58.54 33.90 150 56.15 +24.0 Intellichk IDN ... ... ...dd 4.55 1.50 34 2.06 -19.5 IntellgSys INS ... ... ...dd 5.15 3.30 7 4.89 +7.2 Intelsat I ... ... ... 7.47 2.44 2846 6.41 +89.1 InterXion INXN ... ... ... 64.00 39.65 330 61.94 +5.1 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2492 72.47 +2.7 IntCtlHtls IHG ... ... ... 69.23 49.03 199 60.93 -4.1 IBM IBM 6.00 3.9 12 171.69 139.13 3815 155.39 +1.3 IntFlav IFF 2.76f 2.0 35 157.40 128.42 297 137.03 -10.2 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 892 25.69 -3.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.93 4043 52.51 -9.4 IntlSeaw n INSW ... ... ... 23.43 15.23 178 19.06 +3.3 IntTower g THM ... ... ...dd .67 .29 909 .64 +48.4 Interpublic IPG .84f 3.5 16 26.01 18.30 5322 23.69 +17.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.83 -2.5 inTestCorp INTT ... ... 11 10.25 5.75 208 6.30 -27.2 IntPotash IPI ... ... ...dd 5.12 1.58 769 3.85 -19.1 Intrexon XON ... ... ...dd 26.99 10.26 1284 18.15 +57.6 Inuvo INUV ... ... ...dd 1.39 .70 55 .92 +13.6 Invacare IVC .05 .3 ...dd 19.05 10.65 276 17.80 +5.6 Invesco24 n IHTA ... ... ... 10.33 8.28 15 9.29 -9.9 InvHiIn23 n IHIT ... ... ... 10.32 9.53 37 9.78 -.1 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 44 10.67 -6.2 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 20 18.08 -9.1 InvCAVal VCV .79 6.7 ...q 13.20 11.53 85 11.87 -5.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 170 11.72 +.1 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 22 13.86 -5.8 Invsco iim IIM .84 5.8 ...q 15.47 13.64 87 14.53 -2.5 Invesco IVZ 1.16 3.7 13 38.43 30.10 2735 31.27 -14.4 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 841 16.43 -7.9 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 13 25.00 -.1 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 11 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 59 24.03 -3.8 Invsco oia OIA .39 5.2 ...q 8.25 7.38 41 7.54 -5.8 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 77 11.76 -5.2 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 119 11.66 -6.7 InvPAVal VPV .79 6.7 ...q 12.68 11.54 27 11.81 -2.8 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 83 11.91 -4.8 InvSrInco VVR .31 7.1 ...q 4.73 4.26 329 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 107 12.27 -6.9 InvTrNY VTN .85 6.5 ...q 14.00 12.74 19 13.07 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 189 19.84 +3.1 InvRlEst IRET .28 5.3 4 5.93 4.05 577 5.33 +6.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.75 -8.7 Invitae n NVTA ... ... ...dd 11.39 4.35 784 5.12 -43.6 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1189 22.74 -3.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 30.24 +3.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 1 36.89 +32.4 iPBetaCoff CAFE ... ... ...q 14.04 10.35 8 10.44 -8.2 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 0 33.57 -7.4 iPBetaLead LEDD ... ... ...q 43.61 35.16 0 39.27 -6.6 iPBetaNick NINI ... ... ...q 22.79 14.71 21.94 +3.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18.54 +4.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 0 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.06 -6.1 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 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 6.6 29 41.52 30.78 1463 33.46 -11.3 iShItaly rs EWI ... ... ...q 34.45 24.46 1134 33.32 +9.5 iShJapan rs EWJ ... ... ...q 64.71 50.85 9245 60.48 +.9 iSMlasia rs EWM ... ... ...q 36.24 30.54 1028 36.18 +9.7 iShSing rs EWS ... ... ...q 28.35 22.33 1103 26.85 +3.5 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4282 38.22 +5.6 iSh UK rs EWU ... ... ...q 38.05 32.22 1460 36.06 +.7 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 111 49.72 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.97 +2.1 iShCvBd ICVT .67e ... ...q 58.93 50.77 11 56.34 +2.2 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 11733 58.16 +2.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.66 -5.1 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.99 -2.9 iShColomC ICOL .43e 2.7 ...q 16.39 13.41 9 15.73 +9.0 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.71 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.68 -2.0 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 3 33.07 +1.9 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.43 -.6 iShFacSIntl INTF .17p ... ...q 31.21 24.91 133 29.28 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 5 30.65 +1.6 iShFS USA LRGF .19e ... ...q 33.93 27.62 144 31.66 -.4 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 13 39.52 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 10 31.03 +1.2 iSh iBd23 n IBML ... ... ... 25.96 24.74 124 24.79 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 67 58.86 +.6 iShMgRE rs REM ... ... ...q 48.54 39.80 147 42.46 -6.1 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1028 46.78 -.7 iShDvlValu IVLU ... ... ...q 28.44 22.72 13 26.63 +.8 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 1 48.20 -3.0 iShSaudi KSA ... ... ... 29.84 24.50 57 29.66 +13.3 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.11 -.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 12 30.80 +1.0 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 7 29.76 +.4 iShLwCarb CRBN .94p ... ...q 125.97 103.31 6 117.56 +.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.96 -1.3 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 19 27.00 +1.9 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.29 +.8 iSh IntDvGr IGRO ... ... ... 62.04 51.65 5 57.35 -3.4 iShMultiTc TCHF ... ... ... 42.80 33.04 0 39.74 +2.5 iShMultInd INDF ... ... ... 33.67 28.80 30.90 -3.1 iShMultHl HCRF ... ... ... 35.18 27.21 31.22 -1.3 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 138 25.29 -.2 iShMultMat MATF ... ... ... 36.19 29.12 3 32.76 -4.2 iSh MultFin FNCF ... ... ... 37.85 30.05 1 34.90 -1.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.00 -8.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.13 +.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.36 -4.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 538 34.05 -2.1 iSh MulConD CNDF ... ... ... 34.24 27.45 31.83 +1.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.49 -4.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 1037 29.89 +.3 iShGblReit REET .94e 3.8 ...q 26.68 23.40 67 24.58 -5.8 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.18 -2.1 iShCoreInt IAGG ... ... ... 53.61 51.09 69 52.53 +.9 iShEurSC HEUS ... ... ...q 30.92 27.52 29.41 -1.9 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 43 59.89 +.4 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 5 97.06 -.3 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.15 -4.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.02 2 70.26 +3.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 2 25.81 +1.9 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.43 136 50.74 +1.1 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.62 +3.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 135 25.39 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.36 +.8 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 1 24.39 -2.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 130 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 1866 31.60 -5.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1682 29.07 -2.1 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 2 26.30 -.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 21.97 -.9 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.49 -.2 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 18.07 +7.4 iShShMMu MEAR .27e ... ...q 50.18 49.63 6 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 0 30.72 -.8 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 2 26.43 -1.6 iShGbMM rs PICK ... ... ... 37.91 25.02 82 33.99 -1.8 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 1 29.17 -.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 139 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 23.39 -3.8 iSh ESG Sl ESGE ... ... ... 81.63 60.63 18 75.18 +1.7 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 25.56 -5.4 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.64 +.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 30 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1183 32.18 -3.5 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 56 50.97 +3.0 iSh iBd26 n IBDR ... ... ... 24.92 23.36 103 23.63 -3.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 34 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 166 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 155 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 62 24.47 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 158 24.46 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 78 24.22 -3.2 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 247 24.30 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 113 24.44 -1.5 IsoRay ISR ... ... ...dd .64 .38 125 .42 +5.8 IsraelChm ICL .27e 6.1 ... 4.95 3.85 165 4.44 +9.9 IssuerDir ISDR .20 1.3 55 18.95 11.30 13 16.00 -12.8 ItauCorpb ITCB 2.48e 16.5 ... 15.76 10.28 1 15.00 +11.6 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 7518 14.87 +14.5 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 40 14.26 -5.7J -JAlexHld n JAX ... ... 33 12.30 8.70 100 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 688 5.00 -35.9 JBG Smth n JBGS .23p ... ... 35.64 30.79 353 33.99 -2.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 24.75 -2.1 JMP Grp JMP .36 7.0 74 7.70 4.92 10 5.16 -7.9 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.52 +.9 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 43 26.15 -3.3 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 8 62.29 -.3 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 298 60.01 -.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 15 60.22 +3.2 JPM DREq JPUS .26p ... ...q 74.59 62.58 27 69.80 -1.0 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.48 0 60.57 +.4 JPM DivEu JPEH ... ... ... 29.58 26.58 27.51 -2.7 JPM Val n JVAL ... ... ... 27.44 24.90 25.43 -2.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 0 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.88 -6.1 JPM DivAlt JPHF ... ... ... 28.92 24.93 2 25.36 -3.1 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.44 -2.8 JPM UlSh n JPST ... ... ... 51.03 48.88 86 50.09 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 13 29.49 -.6 JPM GlB n JPGB ... ... ... 52.89 50.25 2 50.51 -1.3 JPM Evnt n JPED ... ... ... 25.37 24.55 0 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 6 50.17 -2.1 JPM USMid JPME ... ... ... 66.84 56.95 5 63.43 -.5 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 13971 112.51 +5.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 33 25.25 -.5 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 100 26.21 -3.1 JPMAlerian AMJ 2.29 9.3 ...q 32.34 23.17 2476 24.70 -10.1 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 72 26.05 -2.3 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 47 26.16 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 96 26.15 -2.9 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 2426 28.57 +8.8 JacobsEng JEC .60 1.0 23 72.18 49.31 1044 59.44 -9.9 JaggedPk n JAG ... ... ... 16.55 10.96 1994 13.64 -13.6 JHardie s JHX .38e 2.2 82 18.79 13.55 22 17.62 +.1 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 77 50.04 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1173 31.95 -16.5 JpnSmCap JOF .13e 1.0 ...q 13.06 9.24 84 12.40 +5.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 545 29.52 -25.0 JernignC n JCAP 1.40 7.8 10 24.89 15.90 57 17.85 -6.1 Jianpu n JT ... ... ... 9.49 4.75 239 5.24 -19.1 JinkoSolar JKS ... ... 35 30.50 16.06 1041 19.85 -17.5 JBeanTch JBT .40 .4 44 122.65 82.45 74 112.25 +1.3 JHMultLgC JHML .10p ... ...q 37.14 30.38 27 34.69 -.3 JH MultMdC JHMM .08p ... ...q 36.30 29.94 11 34.27 +.5 JH MultCns JHMC .07p ... ...q 33.38 27.07 2 30.65 +.2 JH MultFin JHMF .08p ... ...q 39.70 30.68 1 36.99 +.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 31.08 -.2 JH MultTch JHMT .09p ... ...q 47.35 33.93 8 43.42 +5.8 JH MultEn JHME ... ... ... 32.02 24.30 3 29.16 -1.7 JH MultMat JHMA ... ... ... 38.20 30.00 0 34.82 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.79 -1.2 JH MultDev JHMD ... ... ... 32.58 26.39 11 30.65 +.8 JH MultUt JHMU ... ... ... 29.74 25.00 26.88 -2.3 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 26.10 -5.9 JH MultInd JHMI ... ... ... 37.55 29.47 0 34.67 -1.2 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 21 16.39 -5.9 JH TxAdY HTY 1.28 14.4 ...q 10.25 8.27 25 8.88 +.7 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6043 130.25 -6.8 JohnContl n JCI 1.04e 3.1 23 44.37 33.23 9492 33.72 -11.5 JonesEngy JONE ... ... ...dd 2.70 .61 1602 .70 -36.4 JonesLL JLL .74f .4 30 178.75 105.13 405 175.00 +17.5 Jumei Intl JMEI ... ... 32 4.20 2.00 623 2.86 -2.1 JnprNtwk JNPR .72 2.9 13 30.96 23.68 3110 24.66 -13.5 Jupai n JP .40f 2.0 20 29.00 7.36 128 20.06 +8.5 JustEngy g JE .41 ... 5 6.29 3.86 137 4.44 +3.5 JustEn pfA JEpA ... ... ... 27.70 21.29 24 22.81 -8.3K -K12 LRN ... ... 73 21.18 14.01 107 14.56 -8.4 KAR Auct KAR 1.40 2.6 19 56.75 40.27 952 54.42 +7.7 KB FnclGp KB ... ... ... 63.96 43.15 154 55.48 -5.2 KB Home KBH .10 .4 33 38.80 19.80 1323 28.39 -11.1 KBR Inc KBR .32 1.9 12 21.70 13.36 2523 17.19 -13.3 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.30 KKR KKR 1.31e 6.4 9 24.50 16.77 965 20.41 -3.1 KKR pfA KKR.PRA ... ... ... 27.69 25.45 32 25.86 -4.3 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 13 25.66 -4.1 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 185 16.00 -.3 KKR RE n KREF 1.39e ... ... 23.99 18.09 84 19.96 -.2 KMG Chm KMG .12 .2 23 70.60 42.31 85 61.00 -7.7 KT Corp KT ... ... ... 18.82 12.70 1119 14.13 -9.5 Kadant KAI .84 .9 29 114.00 57.60 102 96.20 -4.2 Kadmon n KDMN ... ... ... 5.86 2.05 704 4.22 +16.6 Kaman KAMN .80 1.3 35 63.89 45.50 128 62.02 +5.4 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.41 -3.1 KC Southn KSU 1.44f 1.3 20 114.85 86.15 855 108.94 +3.5 KapStoneP KS .40 1.2 14 35.01 19.59 1425 34.66 +52.8 KaynAEnD KED 1.60 10.0 ...dd 19.21 14.10 82 15.98 -8.2 KA EngTR KYE 1.32m 14.8 ...q 12.46 8.30 90 8.90 -11.5 KA MLP KYN 1.80 10.7 ...q 20.79 14.38 550 16.90 -11.3 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 2 25.38 +.5 KAMidsEn KMF 1.80m 14.8 ...q 16.30 11.36 108 12.13 -12.1 KeanGrp n FRAC ... ... ... 19.83 12.42 2159 16.17 -14.9 Kellogg K 2.16 3.4 15 74.28 58.76 3101 63.62 -6.4 KelsoTch g KIQ .03f 6.1 ... .89 .24 15 .49 -5.8 Kemet KEM ... ... 25 27.35 10.83 896 18.00 +19.5 Kemper KMPR .96 1.7 25 71.52 36.35 244 56.80 -17.6 Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 1 26.12 +.2 Kennamtl KMT .80 2.0 25 52.52 32.23 1108 40.28 -16.8 KennWils KW .76 4.2 ...cc 22.65 15.95 1022 18.10 +4.3 KenonHld n KEN ... ... ... 33.22 11.41 2 17.53 -19.0 KeyEngy KEG ... ... ... 24.79 8.20 117 13.29 +12.7 Keycorp KEY .40f 2.0 15 22.40 16.28 8871 19.63 -2.7 Keycorp pfI KEYpI ... ... ... 29.97 27.28 34 27.79 -3.9 Keysight KEYS ... ... 40 55.21 35.33 910 52.83 +27.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 426 69.92 -6.3 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 0 19.10 +17.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 1384 108.47 -10.1 Kimco KIM 1.12 7.8 15 23.03 13.69 3585 14.31 -21.2 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 17 24.62 -2.3 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 5 22.76 -9.1tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.90 12 22.92 -8.7 Kimco pfL KIMpL ... ... ... 25.99 21.24 16 21.55 -12.9 KindMorg KMI .50 3.2 23 21.49 14.69 23847 15.61 -13.6 KindM pfA KMIpA ... ... ... 48.25 30.00 268 30.80 -18.9 KindredHlt KND .48 5.4 ...dd 11.90 5.50 5963 8.85 -8.8 Kingsway KFS ... ... ...dd 6.35 3.65 6 3.85 -23.8 Kinross g KGC ... ... 28 4.91 3.35 11165 3.67 -15.0 KirbyCp KEX ... ... 35 84.10 59.25 422 83.25 +24.6 KirklLak n KL .02e ... ... 16.89 11.52 549 16.16 +5.2 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 512 15.34 -21.7 KlondexM g KLDX ... ... ... 3.89 1.29 1568 2.34 -10.3 KnSwftT rs KNX .24 .6 27 51.94 30.48 3295 43.50 -.5 Knoll Inc KNL .60 2.9 15 24.47 16.57 170 20.96 -9.0 KnotOffsh KNOP 2.08 10.3 ... 24.43 19.15 81 20.10 -3.1 Knowles KN ... ... 10 19.90 11.83 765 12.29 -16.2 Kohls KSS 2.44f 3.8 12 69.48 35.16 3897 63.64 +17.4 Koppers KOP 1.00 2.3 12 51.80 33.90 165 43.60 -14.3 KoreaElc KEP ... ... ... 20.38 14.12 330 16.37 -7.6 KoreaFd KF 4.50e ... ...q 44.64 36.90 8 41.58 +.8sKornFer KFY .40 .8 23 52.79 30.27 613 53.28 +28.8 KosmosEn KOS ... ... ...dd 8.62 5.15 9826 6.24 -8.9 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.72 +.8 KrS ChIn n KWEB ... ... ... 68.39 53.99 597 61.39 +4.7 KranChinA KBA 9.93e ... ...q 39.22 27.31 167 35.04 +1.7 KraneChCm KCNY .22e .6 ...q 37.61 32.60 1 37.30 +6.3 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.43 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 48

KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.88 +1.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 1 26.48 +3.7 KratonCp KRA ... ... 16 53.39 30.30 197 50.09 +4.0 Kroger s KR .50 2.1 12 31.45 19.69 8643 23.46 -14.5 KronosWw KRO .68f 2.9 8 29.49 14.84 370 23.32 -9.5 Kyocera KYO ... ... ... 71.92 53.79 21 56.41 -13.9L -L Brands LB 2.40 6.3 11 63.10 35.00 2894 38.32 -36.4 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 556 210.71 +6.5 LCI Inds LCII 2.20 2.3 18 132.73 86.25 358 97.05 -25.3 LG Display LPL ... ... ... 17.05 11.28 959 11.70 -15.0 LGL Grp LGL ... ... 19 6.70 4.25 3 5.35 -4.8 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 42 12.66 -9.2 LSB Inds LXU ... ... ...dd 11.71 5.36 242 6.03 -31.2 LSC Com LKSD 1.04f 6.5 ... 26.73 11.79 227 16.04 +5.9 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 172 37.25 -14.5 LaQuinta LQ ... ... 63 21.06 13.11 3257 19.02 +3.0 LaZBoy LZB .48 1.6 20 34.25 23.15 295 29.85 -4.3 LabCp LH ... ... 19 181.72 134.19 640 165.14 +3.5 LadderCap LADR 1.26 8.3 21 15.39 12.83 2823 15.12 +10.9 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 147 3.16 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 17 25.07 -1.0 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 8 24.63 -1.2sLambWst n LW .77 1.2 24 63.07 40.75 1315 63.77 +13.0 Lannett LCI ... ... 6 30.35 14.40 744 16.25 -30.0 LaredoPet LPI ... ... 4 14.46 7.41 5367 9.25 -12.8 LVSands LVS 3.00f 4.2 20 79.84 55.70 3267 71.41 +2.8 LaSalleH LHO 1.80 6.4 16 31.75 24.10 1882 28.28 +.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 3 24.39 -2.8 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 5 24.55 -4.6 Latam Air LTM ... ... ... 17.39 10.53 813 15.32 +10.2 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.02 +4.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 56 29.54 +1.1 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 5 25.92 +.6 Latt RE n RORE ... ... ... 16.02 13.27 1 13.90 -10.3 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 31.15 -.4 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 31.80 +.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.04 +1.1 LazGlobTR LGI .95 5.2 ...q 19.39 14.96 36 18.30 +1.7 Lazard LAZ 1.64 3.1 14 60.00 40.50 429 52.71 +.4 LazWldDiv LOR .69 6.0 ...q 12.63 10.52 56 11.43 -1.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 34 7.05 -28.8 LearCorp LEA 2.80f 1.4 14 202.42 132.06 811 195.00 +10.4 Lee Ent LEE ... ... 5 3.10 1.75 67 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 9.54 -.9 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 36.10 549 40.10 -4.5 LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.07 -4.4 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.05 -4.8 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.90 -4.6 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.00 +1.8 LeggPlat LEG 1.44 3.2 21 54.97 41.25 623 44.48 -6.8 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 8 25.30 +.6 LeidosHld LDOS 1.28a 1.9 25 70.11 50.54 608 65.83 +2.0 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 74 1.12 -22.2 LendingClb LC ... ... ...cc 6.56 3.09 2758 3.30 -20.1 LennarA LEN .16 .3 16 72.17 49.34 5846 60.09 -5.0 LennarB LEN/B .16 .3 13 58.65 41.30 190 48.80 -5.6 Lennox LII 2.04 1.0 27 223.05 160.18 406 200.98 -3.5 Leo Hld un LHC ... ... ... 10.00 9.90 3 9.95 -.2 LeucNatl LUK .40 1.6 44 28.30 21.61 4877 24.38 -8.0 LevelBr n LEVB ... ... ... 5.50 3.50 94 4.17 -4.3 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1183 7.93 -17.8 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.10 -4.3 Libbey LBY .47 8.1 ...dd 14.38 4.60 144 5.78 -23.1 LbtyASE USA .72e 11.5 ...q 6.80 5.42 673 6.25 -.8 LbtyASG ASG .38e 6.3 ...q 6.47 4.52 29 5.99 +8.1 LibOilSv n LBRT ... ... ... 23.30 16.00 754 19.26 -15.9 LibtProp LPT 1.60 4.1 18 45.40 37.77 845 39.24 -8.8 LifeStorg LSI 4.00 4.6 30 91.73 69.00 635 86.27 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 9 2.24 -2.6 LilisEn n LLEX ... ... ...dd 5.69 2.96 147 4.12 -19.4 LincNat LNC 1.32 1.9 10 86.68 62.67 2110 69.42 -9.7 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 43 100.40 82.31 64 88.04 -.2 LineCp n LN ... ... ... 47.81 32.69 186 38.60 -5.8 LionsGat A LGF/A .09p ... ... 36.48 24.56 644 25.99 -23.1 LionsGat B LGF/B ... ... ... 34.41 22.50 172 24.28 -23.5 LiqTech LIQT ... ... ...dd .84 .25 164 .47 -18.0 LithiaMot LAD 1.00 1.0 13 127.99 81.71 373 102.69 -9.6 LiveNatn LYV ... ... ...cc 49.11 30.50 1708 38.31 -10.0 LloydBkg LYG .47a 12.2 ... 4.21 3.17 4109 3.88 +3.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 50 363.00 266.01 996 339.36 +5.7 Loews L .25 .5 14 53.59 45.01 1643 50.43 +.8 LomaNeg n LOMA ... ... ... 26.89 20.03 241 21.99 -4.6 LaPac LPX .13p ... 16 31.07 22.07 1508 30.29 +15.3 Lowes LOW 1.64 1.9 20 108.98 70.76 5634 87.14 -6.2 Lubys LUB ... ... ...dd 3.43 2.36 28 2.74 +3.8 LumberLiq LL ... ... ...dd 41.33 19.46 464 22.92 -27.0 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 38.60 199 40.10 -28.0 Lydall LDL ... ... 16 60.00 42.51 79 47.55 -6.3 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 3202 102.34 -7.2M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 784 186.44 +9.0 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 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 219 10.98 -11.2 MBIA MBI ... ... ...dd 10.72 6.04 955 9.39 +28.3 MDC MDC 1.20f 4.1 10 35.18 26.45 432 29.06 -8.8 MDU Res MDU .79 2.8 23 28.54 24.29 649 27.79 +3.4 MFA Fncl MFA .80 10.7 9 8.90 6.72 1602 7.49 -5.4 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 7 26.00 -1.4 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 8 25.50 +.8 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.16 -20.9 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 8 10.47 -9.0 MCR MCR .72a 8.8 ...q 8.76 8.00 65 8.17 -3.7 MGF MGF .41 8.9 ...q 5.03 4.56 78 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 19 4.95 -5.5 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 28 4.44 -3.9 MFS IHI CIF .25 9.0 ...q 3.03 2.63 53 2.76 -6.1 MIN MIN .42 10.7 ...q 4.38 3.89 144 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 61 9.47 -2.5 MMT MMT .52 9.0 ...q 6.29 5.65 154 5.79 -4.6 MFM MFM .38 5.8 ...q 7.41 6.46 87 6.57 -4.4 MFV MFV .58 8.7 ...q 6.84 5.71 23 6.67 +12.7tMGIC Inv MTG ... ... 10 16.21 10.25 13688 10.86 -23.0 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1809 26.85 -7.9 MGM Rsts MGM .48f 1.4 10 38.41 27.01 12401 34.67 +3.8 MI Homes MHO ... ... 15 37.41 24.08 222 34.24 -.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1587 32.76 -7.6 MRC Glbl MRC ... ... 18 20.77 14.01 1194 17.52 +3.5 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 292 84.06 +8.4 MSC Ind MSM 2.32 2.5 22 99.94 65.42 1824 91.81 -5.0 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 860 149.05 +17.8 MSG Netw MSGN ... ... 10 26.30 16.25 128 22.60 +11.6 MV OilTr MVO .76e 8.2 7 9.80 4.80 55 9.22 +9.8 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 12 10.05 -4.8 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 20 25.27 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 43 11.82 -4.9 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 21 22.77 -11.7 Macerich MAC 2.96 5.1 32 69.73 52.12 719 57.80 -12.0 MackCali CLI .80 4.7 8 28.57 15.86 399 16.94 -20.7 Macquarie MIC 5.76f 15.2 7 81.74 36.20 1253 38.00 -40.8 Macys M 1.51 5.2 10 31.04 17.41 7079 29.30 +16.3 MadCvCall MCN .72 9.9 ...q 8.15 7.09 22 7.27 -5.8 MadSqGd n MSG ... ... 76 254.50 189.96 183 245.71 +16.5 MadStSec MSP 1.04 9.2 ...q 12.33 10.72 27 11.35 -3.1 MagellMid MMP 3.68f 5.9 18 77.38 54.82 1611 62.87 -11.4sMagna g s MGA 1.32f 2.2 11 59.99 39.50 1777 59.73 +5.4 MagnaChip MX ... ... 6 13.40 8.05 142 9.55 -4.0 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 12 19.20 -22.3 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 37 17.46 -28.5 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 19 16.43 -21.5 MaidenHld n MHLA .60 3.3 ... 27.28 16.68 12 17.95 -22.0 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 24 20.14 -17.6 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 249 37.15 -6.5 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 28 19.21 -3.1 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.31 -1.1 Mallinckdt MNK ... ... ... 49.12 13.64 2063 15.02 -33.4 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 18 13.77 +2.5 ManchUtd MANU .36 1.8 1 22.15 15.86 35 19.85 +.3 Manitowc rs MTW ... ... ... 44.03 21.20 792 28.24 -28.2 ManngNap MN .32 8.6 15 6.00 2.95 83 3.70 +2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 531 115.90 -8.1 Manulife g MFC .44 ... ... 22.16 16.62 2688 18.49 -11.4 MarathnO MRO .20 1.2 ...dd 19.52 10.55 11469 17.06 +.8 MarathPt s MPC 1.84 2.5 18 74.92 47.78 4052 73.70 +11.7 MarcusMill MMI ... ... 22 36.70 23.40 159 35.54 +9.0 Marcus MCS .50 1.6 24 34.90 23.55 83 30.80 +12.6tMarinSft rs MRIN ... ... ... 15.45 6.40 18 6.25 -42.9 MarineP MPX .28 2.0 25 17.12 10.49 12 14.17 +11.2 MarineMx HZO ... ... 18 24.30 13.80 290 19.00 +.5 Markel MKL ... ... 45 1194.98 936.95 17 1156.67 +1.5 MarriotVac VAC 1.60 1.2 21 154.14 98.17 107 129.19 -4.5 MarshM MMC 1.50 1.8 23 86.54 71.79 1696 81.71 +.4 MartMM MLM 1.76 .9 30 244.32 191.09 504 205.20 -7.2 Masco MAS .42 1.0 25 46.45 33.07 2846 40.80 -7.1 Masonite g DOOR ... ... 12 85.30 50.40 501 61.00 -17.7 Mastec MTZ ... ... 15 55.53 38.40 893 46.10 -5.8 MastechD MHH ... ... 14 15.93 6.13 3 12.22 +21.5 MasterCrd MA 1.00 .6 41 183.73 111.53 3150 174.72 +15.4 MatadorRs MTDR ... ... 32 33.96 20.13 1705 29.82 -4.2 Materion MTRN .40 .8 44 55.35 33.00 120 53.05 +9.2 MatinasB n MTNB ... ... ... 3.20 .59 321 .64 -44.8 Matson MATX .80 2.8 5 40.32 21.63 133 28.24 -5.4 MauiLand MLP ... ... 23 27.80 10.55 27 12.95 -25.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 96 44.88 -30.2 Maximus MMS .18 .3 20 72.71 57.81 266 67.04 -6.3 MaxLinear MXL ... ... 16 32.47 20.38 492 23.12 -12.5 McClatch rs MNI ... ... ...dd 12.99 5.75 2 9.25 +3.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.35 +4.8 McCorm MKC 2.08f 2.0 16 111.46 90.25 984 105.72 +3.7 McDrmInt MDR ... ... 11 9.07 5.38 10799 6.08 -7.6 McDnlds MCD 4.04 2.5 28 178.70 130.91 3903 162.77 -5.4 McKesson MCK 1.36 .9 12 178.86 133.82 1391 143.20 -8.2 McEwenM MUX .01 .5 ...dd 3.15 1.82 1421 2.10 -7.9 Mechel pf MTLp ... ... ... 1.34 .80 19 .97 -8.1 Mechel rs MTL ... ... ... 6.23 3.35 282 3.39 -35.6 Medequit n MRT .84 8.3 ... 13.06 9.67 125 10.15 -9.5 MedProp MPW 1.00f 7.8 14 14.22 11.82 3095 12.77 -7.3sMedifast MED 1.92 1.9 44 98.51 40.00 183 99.63 +42.7 MedleyCap MCC .64 15.8 6 7.89 3.94 202 4.04 -22.6sMedleyC 23 MCV 1.53 5.9 ... 25.72 23.93 2 25.98 +2.9 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 3 25.70 -.4 Medley n MDLX .22p ... ... 25.00 23.76 2 24.96 +.7 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.46 +1.0 MedleyMgt MDLY .80 14.4 17 8.33 5.50 42 5.55 -14.6 Mednax MD ... ... 14 68.14 40.56 785 53.59 +.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4733 79.29 -1.8 Merck MRK 1.92 3.4 21 66.41 52.83 12864 56.49 +.4 MercGn MCY 2.50 5.3 20 63.23 41.41 381 46.81 -12.4 Meredith MDP 2.18f 4.0 13 72.25 50.63 406 53.95 -18.3 Meritage MTH ... ... 12 55.50 37.60 647 45.90 -10.4 Meritor MTOR ... ... 7 29.54 14.97 2321 20.30 -13.5 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 93 25.70 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 30 26.20 -3.6 ML CZN46 PIY 2.09 15.6 ... 26.88 11.66 14 13.40 -8.9 MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 2 19.31 -4.6 MLGS t PYT .76 3.5 ... 22.60 20.40 21.80 +4.1 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.48 -.8 MesaRoyl MTR 1.46e 9.9 14 19.85 11.25 9 14.80 -19.8 Mesab MSB 1.49e ... ... 30.92 12.70 64 25.25 +.4 Methode MEI .44 1.2 33 48.44 36.05 328 38.05 -5.1 MetLife MET 1.60 3.4 10 55.91 43.01 4734 46.46 -8.1 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 13 25.00 +.6 MetroBkH n MCB ... ... ... 51.30 36.35 60 44.28 +5.2 MettlerT MTD ... ... 39 697.26 473.55 169 571.28 -7.8 MexcoEn MXC ... ... ...dd 7.18 3.00 46 3.60 -8.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 9 11.28 +9.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 37 16.74 +6.3 MKors KORS ... ... 20 69.95 32.38 1334 65.23 +3.6 MicrFoc n MFGP ... ... ... 36.21 12.67 1733 16.33 -51.4 MicrSol n MICR ... ... ... 4.29 3.19 3 3.89 +11.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 565 92.18 -8.3 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 3 65.50 -2.7 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 28 12.95 -2.3 MidstPet MPO ... ... ... 19.67 10.87 96 14.22 -14.2 Milacron n MCRN ... ... ... 22.62 15.09 289 19.36 +1.1 MilestnSci MLSS ... ... ... 1.80 .70 22 .80 -32.3 MHowHiInc HIE 1.39 12.1 ...q 14.17 10.93 48 11.49 -7.9 MillerInds MLR .72 2.7 16 29.00 23.65 19 26.45 +2.5 MinTech MTX .20 .3 16 80.50 62.55 90 68.60 -.4 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.40 -1.0 Mistras MG ... ... 36 23.83 17.00 73 19.55 -16.7 MitsuUFJ MUFG ... ... ... 8.11 5.95 944 6.64 -8.7 MiX Tele MIXT .22e ... ... 16.32 5.59 110 16.09 +26.1 MizuhoFn MFG ... ... ... 4.00 3.37 349 3.65 +.3 MobileTele MBT .53e 5.2 ... 12.80 7.77 4013 10.24 +.5 Model N MODN ... ... ...dd 18.90 10.00 96 17.70 +12.4 Modine MOD ... ... 15 25.75 10.15 249 20.40 +1.0 Moelis&Co MC 1.48 2.9 63 54.60 34.60 172 51.75 +6.7 Mohawk MHK ... ... 18 286.85 223.99 472 238.83 -13.4 MolinaHlth MOH ... ... ...dd 93.98 47.07 774 82.10 +7.1 MolsCoor A TAP/A 1.64 2.1 8 96.00 78.00 78.00 -7.1 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1143 73.99 -9.8 MonRE MNR .68 4.5 24 18.45 13.87 330 15.11 -15.1 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 15 23.80 -4.9 Monsanto MON 2.16 1.7 22 126.80 114.19 11836 125.01 +7.0 Moodys MCO 1.76f 1.1 35 171.68 112.55 682 162.64 +10.2 Moog A MOG/A .25p ... 21 93.93 64.82 87 81.55 -6.1 Moog B MOG/B .25p ... 21 91.71 65.20 83.06 -6.4 MorgStan MS 1.16f 2.1 15 59.38 40.43 8847 54.14 +3.2 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 34 28.85 -.4 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 27 27.98 -1.6 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 224 27.08 -2.8 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 10 26.06 -2.4 MorgSt pfK MSpK ... ... ... 27.72 25.56 919 25.98 -4.1 MS Asia APF .14e .8 ...q 19.99 14.47 21 18.15 -1.4 MS China CAF 13.33e ... ...q 27.79 19.19 83 25.15 +7.6 MS CushHi MLPY 1.28e 20.3 ...q 8.00 6.10 2 6.30 -10.8 MS EMD MSD .57e 6.1 ...q 10.27 9.32 36 9.40 -5.8 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 219 7.73 +.4 MSEmMkt MSF .05e .3 ...q 19.86 14.87 53 18.08 +1.1 MS icb ICB .54a 2.9 ...q 19.79 17.88 8 18.89 +2.9 MS India IIF .04e ... ...q 35.14 28.02 24 31.53 -4.9 MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 8 12.23 -.9 MkVRMB CNY ... ... ...q 49.12 38.72 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 2 41.46 -5.1 MSDLEur URR ... ... ...q 21.49 15.60 2 20.15 +11.1 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 76 22.59 -.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 34 29.20 19.23 3154 25.03 -2.5 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1075 107.55 +19.1 Movado MOV .80f 2.1 ...cc 42.25 20.50 226 39.00 +21.1 Mueller MLI .40 1.5 18 37.57 25.26 228 26.40 -25.5 MuellerWat MWA .20f 1.9 24 12.99 10.01 930 10.53 -16.0 Mulesft n MULE ... ... ... 44.58 19.40 2917 44.31 +90.5 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 2306 28.17 -9.3 MurphUSA MUSA ... ... 13 89.69 63.79 536 69.02 -14.1 MyersInd MYE .54 2.3 46 24.15 15.40 71 23.05 +18.2 Myomo n MYO ... ... ... 23.20 2.07 390 3.25 -13.3 Myovant n MYOV ... ... ...dd 24.14 9.92 306 20.58 +62.8N -NCI BldSy NCS ... ... 21 21.20 13.05 837 17.45 -9.6 NCR Corp NCR ... ... 28 45.23 29.20 2153 31.83 -6.4 NGL EnPt NGL 1.56 13.9 ...dd 22.05 8.58 319 11.25 -19.9 NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 10 23.41 -4.1 NL Inds NL ... ... 6 16.05 6.00 29 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 3735 30.56 +7.3 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 77 16.79 -10.9 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 647 17.30 -8.5 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 5 5.59 +32.8sNTT DOCO DCM ... ... ... 26.33 22.58 216 26.36 +10.9 NVR NVR ... ... 25 3700.00 2028.99 21 3174.22 -9.5 Nabors NBR .24 3.4 ...dd 12.94 5.32 8408 7.08 +3.7 NACCO NC 1.09f 3.0 4 92.60 23.80 21 36.45 -3.2 NamTai NTP .28 2.2 51 13.90 7.20 17 12.75 +1.6 NanoViric NNVC ... ... ...dd 1.64 .72 49 .83 -5.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 137 33.42 +3.1 NatFuGas NFG 1.66 3.3 15 59.92 48.31 440 50.75 -7.6 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 1815 58.55 -.4 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 469 67.82 -10.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 38 60.64 -.5 NOilVarco NOV .20 .5 ...dd 39.30 29.90 5425 38.08 +5.7 NatPresto NPK 1.00a 1.1 13 121.40 88.80 48 92.85 -6.6 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 463 39.13 -9.3 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.96 46 25.23 -1.3 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 21 23.01 -8.3 NatlStor n NSA 1.12 4.4 87 28.55 21.17 210 25.36 -7.0 NtStorAf pfA NSApA ... ... ... 26.30 23.96 6 24.35 -6.5 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 309 18.25 -1.4 NatxIntV n MVIN ... ... ... 47.10 43.78 45.36 +1.8 NatGsSvcs NGS ... ... 74 29.55 22.40 42 25.20 -3.8 NatrlGroc NGVC ... ... 26 11.61 4.79 47 7.14 -20.0 NatRsPt rs NRP 1.80f 6.1 9 35.95 22.81 70 29.75 +14.4 Natuzzi NTZ ... ... ... 3.30 1.41 94 1.65 +3.1 Nautilus NLS ... ... 16 19.80 11.30 181 13.70 +2.6tNavideaBio NAVB ... ... ...dd .68 .31 1371 .32 -11.4 NavigCons NCI ... ... 19 24.47 14.62 197 20.59 +6.1 NavigatrH NVGS ... ... ... 13.80 7.00 103 11.45 +16.2 NaviosAcq NNA .08 9.5 ...dd 1.74 .67 324 .84 -24.3 Navios pfG NMpG 2.19 18.4 ... 19.99 10.39 0 11.90 -26.5 Navios NM ... ... ...dd 1.99 .71 1132 .76 -36.8 NavMH pfH NMpH 2.16 18.1 ... 18.89 10.44 0 11.95 -26.7 NavMMid NAP 1.69 48.8 ... 12.24 3.26 449 3.46 -63.7 NaviosMar NMM 1.69f 97.7 6 2.62 1.45 717 1.73 -26.7 Navistar NAV ... ... ...cc 47.73 23.02 1289 35.74 -16.7 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 80 79.10 -12.7 Nelnet NNI .64f 1.2 12 59.68 38.72 43 53.07 -3.1 NeoPhoton NPTN ... ... ...dd 9.78 4.56 738 6.66 +1.2 Netshoes n NETS ... ... ... 26.96 4.59 175 5.42 -31.4 Netw1Tch NTIP .10 3.8 87 5.00 2.25 5 2.60 +8.3 NBCAInt NBW .74 5.7 ...q 14.61 12.74 7 12.95 -4.8 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 50 11.05 -6.0 NBIntMu NBH .90 6.5 ...q 16.00 13.70 24 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 11.66 -4.1 NBRESec NRO .36 7.5 ...q 5.70 4.29 128 4.81 -13.0 NevGCas UWN ... ... 25 2.86 1.87 8 2.25 -15.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 650 89.49 +29.6 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 1223 2.55 +4.5 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 71 8.64 -8.1 NewConcEn GBR ... ... 25 2.45 1.16 73 1.26 -19.2 NE Realty NEN 1.00 1.4 2 75.25 65.90 1 70.13 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 7582 2.36 -28.3 NewHome NWHM ... ... 10 13.55 9.75 56 10.87 -13.2 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 6 12.09 -3.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 427 40.20 NewMedia NEWM 1.48 8.9 24 17.95 11.87 1105 16.57 -1.3 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 139 13.40 -1.1 NewOriEd EDU .40e ... 48 108.40 59.29 2286 95.39 +1.5 NewRelic NEWR ... ... ...dd 79.08 38.19 281 73.90 +27.9 NewResid NRZ 2.00 12.3 6 18.43 15.04 1601 16.27 -9.0 NewSenInv SNR 1.04 12.4 15 10.82 6.77 1426 8.40 +11.1 NY&Co NWY ... ... ...dd 4.31 1.28 277 4.07 +42.3 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3427 12.71 -2.4 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 33 27.32 -4.5 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 49.95 -1.5 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2563 22.90 +23.8 NewellRub NWL .92f 3.6 10 55.08 23.85 4025 25.83 -16.4 NewdExp NFX ... ... 13 37.00 22.72 5833 25.93 -17.8 NewMarket NEU 7.00 1.7 22 483.86 373.59 27 409.64 +3.1 NewmtM NEM .56f 1.4 30 42.04 31.42 4795 39.47 +5.2 NewpkRes NR ... ... ...dd 10.20 6.58 825 8.80 +2.3 NexGen g NXE ... ... ... 2.85 1.65 395 1.90 -25.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 150 22.99 -9.1 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 77 25.69 -8.1 NxtEraLP NEP 1.57f 4.0 13 45.38 31.78 273 38.95 -9.6 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 20 24.55 -1.7 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 25 24.55 -1.6 NextEra76 NEEpK ... ... ... 25.99 23.62 53 24.84 -2.9 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 33 72.08 +3.6 NextEraEn NEE 4.44f 2.7 24 164.71 129.22 1901 161.80 +3.6 NxtEra pfR NEEpR ... ... ... 58.25 51.20 26 57.30 +2.0 NiSource s NI .78 3.2 30 27.76 22.44 4190 24.11 -6.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 96.00 -3.1 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 2588 32.50 -10.7 NikeB s NKE .80 1.2 63 70.25 50.35 10100 67.00 +7.1 NoahHldgs NOAH ... ... 29 55.50 24.63 420 50.73 +9.6 NobilisH n HLTH ... ... ... 2.10 1.10 216 1.60 +18.5 NobleCorp NE .08 2.0 ...dd 5.80 3.14 8655 3.98 -11.9 NobleEngy NBL .40 1.3 31 35.51 22.99 5189 31.14 +6.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 195 43.31 -13.4 NokiaCp NOK .19e 3.4 ... 6.65 4.51 18538 5.52 +18.5 NomadF n NOMD ... ... ... 17.32 11.27 739 15.73 -7.0 Nomura NMR ... ... ... 6.83 5.28 138 5.82 Norbord n OSB 1.29 3.2 ... 41.88 27.83 130 40.04 +18.4 NordicAOff NAO .18 16.7 ... 1.60 .80 116 1.08 -9.9 NordicAm NAT .41e 20.9 ...dd 8.53 1.82 1120 1.96 -20.3 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1479 49.47 +4.4 NorkSo NSC 2.88f 2.2 20 157.15 111.21 1841 130.00 -10.3 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 sNoAmEn g NOA .08 ... ... 5.75 3.70 132 5.85 +18.2 NEurO NRT .66e 7.8 10 9.32 5.94 26 8.42 +21.0 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 453 53.78 -9.9 NDynMn g NAK ... ... ... 2.42 .81 858 .87 -51.1 NthnO&G NOG ... ... 20 2.97 .63 3516 1.56 -23.9 NorthropG NOC 4.40f 1.3 37 360.88 240.26 1035 346.74 +13.0 NStREur n NRE .60 4.5 ... 14.70 10.08 343 13.34 -.7 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 83 58.60 -1.8 NorwCruis NCLH ... ... 17 61.48 47.76 3227 52.00 -2.3 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 644 4.61 +17.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 1152 81.87 -2.5 NovoNord NVO .96e 1.9 ... 58.37 35.76 1273 50.42 -6.1 NOW Inc DNOW ... ... ...dd 18.37 9.12 1526 11.22 +1.7sNuSkin NUS 1.47f 2.0 36 75.82 52.88 673 75.15 +10.1 Nucor NUE 1.52f 2.4 25 70.48 51.67 2735 62.16 -2.2 Nush EnhYl NUAG ... ... ... 24.87 23.72 4 23.89 -2.2 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.96 32.33 +3.6 NushLCVal NULV ... ... ... 30.70 25.42 3 28.29 -1.0 NushMCGr NUMG ... ... ... 31.52 25.84 1 29.75 +1.3 NushMCVal NUMV ... ... ... 29.85 24.80 0 27.75 -1.6 NushSmCap NUSC ... ... ... 29.93 25.08 13 28.60 +.5 NushShTrm NURE ... ... ... 27.05 23.57 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 1 24.36 -2.3 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.5 20 49.21 19.22 426 20.35 -32.1 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 22 23.08 -7.1 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 23 21.74 -4.0 Nustar pfC NSpC ... ... ... 26.43 22.39 41 23.40 -9.9 NustarGP NSH 2.18 18.9 ... 28.20 10.40 525 11.55 -26.4 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 34 25.14 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1076 46.75 -9.9 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.52 -5.7 NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.49 Nuv Mun21 NHA ... ... ... 10.96 9.29 12 9.59 +1.6 NuvHiInO n NMZ ... ... ... 13.91 12.40 90 12.56 -7.7 Nuv Pf22 n JPT ... ... ... 27.14 23.35 19 24.59 -2.1tNuv 11-21 n JHB ... ... ... 10.15 9.50 266 9.51 -4.5 NuvCA V2 n NCB ... ... ... 18.40 15.31 5 15.56 -8.5 NvHiInDc19 JHD ... ... ... 10.36 9.72 46 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.39 75 9.68 -14.0 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.91 -.3 NuvAllCEn JMLP 1.37 18.7 ...q 11.11 6.79 57 7.33 -14.4 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 31 13.28 -6.1 NuvBldAm NBB 1.34 6.4 ...q 22.13 20.25 30 20.84 -5.2 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 2 22.40 -2.8 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 100 13.55 -11.8 NCADvA NAC .91 6.8 ...q 15.58 13.26 205 13.49 -5.7 NCalMunV NCA .47 5.1 ...q 10.70 9.16 66 9.26 -9.1 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 17 13.91 -6.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 100 11.70 -1.8 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.84 32 14.85 +1.7 NvCredStr JQC .62 7.7 ...q 8.92 7.90 420 8.01 -2.6 NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 42 12.39 +.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 286 13.10 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 77 18.03 -4.3 NuEnMLP JMF 1.35 13.2 ...p 13.85 9.65 414 10.25 -10.0 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 46 13.39 -5.7 NuvFloat JFR .72 6.6 ...q 12.04 10.66 191 10.87 -3.0 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 68 10.91 -4.3 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 24 11.52 -8.4 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 68 16.23 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 30 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 43 9.84 -.7 NuvEnhMu NVG ... ... ... 15.83 14.06 315 14.52 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 126 12.13 -6.4 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 352 12.97 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 104 12.44 -4.2 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 11 12.64 -1.8 NMDPI NMY .67a 5.5 ...q 13.27 11.92 22 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 1 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 11 12.68 -4.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 7 13.77 -6.4 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 15 23.67 -4.1 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.80 -4.0 NuvMultM JMM .48 6.6 ...q 7.77 6.60 12 7.23 -5.2 NvMuI NMI .50a 4.3 ...q 12.87 10.77 15 11.51 -.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 327 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 31 15.90 -7.9 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 62 13.12 -4.2 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 12.75 -7.8 NNYMV NNY .39a 4.2 ...q 10.65 9.09 19 9.25 -2.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.91 -5.3 NNCPI NNC .59a 4.8 ...q 13.67 12.21 15 12.26 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 30 13.76 -6.0 NvPA NQP .81a 6.4 ...q 13.78 12.36 33 12.56 -4.5 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 56 23.92 -3.4 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 318 10.01 -3.2 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 772 9.66 -5.3 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 82 16.51 -7.2 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 160 13.52 -5.1 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 37 17.70 +2.3 NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.69 -2.7 NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.07 -3.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 31 13.50 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 19 14.28 -6.0 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 66 6.58 +1.1 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 33 16.94 +1.9 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 17 16.75 -4.7 NvTxATR JTA 1.04 7.8 ...q 14.69 12.07 45 13.22 -5.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 51 13.15 -8.3 NVAPI NPV .65a 5.3 ...q 13.46 12.15 14 12.30 -4.1 NuverEnv n NES ... ... ... 26.50 9.25 1 19.70 +8.4O -OCI Ptrs OCIP .70e 7.6 58 9.70 6.76 30 9.25 +14.9 OFG Bncp OFG .24 2.1 9 12.25 7.80 181 11.45 +21.8 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 23.81 -1.3 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 4 23.20 +5.2 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 2 23.67 +5.5 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1361 31.80 -3.4 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 382 67.02 -8.5 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 490 39.85 -5.3 OasisMid n OMP ... ... ... 19.65 15.57 31 17.47 +.2 OasisPet OAS ... ... ...dd 13.37 6.69 11548 8.35 -.7 Obsidian g OBE ... ... ... 1.64 .82 1057 1.08 -12.9 OcciPet OXY 3.08 4.4 ...cc 78.09 57.20 7965 70.51 -4.3 Oceaneerg OII .60 3.1 ...cc 27.55 17.11 1116 19.54 -7.6tOch-Ziff OZM .87e 38.2 25 3.95 2.15 2231 2.28 -8.8 OcwenFn OCN ... ... ...dd 5.53 2.12 615 4.17 +33.2 Oi SA C OIBR/C ... ... ... 9.71 4.76 261 5.69 +1.1 OilStates OIS ... ... ...dd 34.72 20.23 506 28.75 +1.6 Oil-Dri ODC .92f 2.3 20 50.82 33.61 15 40.62 -2.1 OldRepub ORI .78f 3.7 18 22.34 17.92 2396 21.34 -.2 Olin OLN .80 2.7 9 38.84 27.79 2756 29.88 -16.0 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.0 10 35.14 24.90 1459 26.36 -4.3 Omnicom OMC 2.40 3.3 16 86.71 65.32 1469 72.41 -.6 Omnova OMN ... ... ...dd 11.60 8.10 108 11.10 +11.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 290 5.29 -7.8 OncoCyte n OCX ... ... ... 7.85 1.10 35 2.20 -52.7 OneLibrty OLP 1.80 7.6 13 27.70 21.02 39 23.58 -9.0sOneSmart n ONE ... ... ... 10.95 10.20 75 10.93 +.2 OneMain OMF ... ... 14 36.32 22.04 314 29.55 +13.7 ONEOK OKE 3.08f 5.3 43 61.36 47.14 2558 58.31 +9.1 Ooma n OOMA ... ... ...dd 12.75 7.30 44 11.05 -7.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 46 50.17 -2.4 Opp RUT n OMFS ... ... ... 26.75 24.71 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 34 59.09 -2.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 20 69.23 -.9 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 236 35.50 -3.0 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.60 -6.1 Op R1000D n OMFL ... ... ... 27.47 24.74 3 25.90 -.8 OpIntRev n REFA ... ... ... 30.89 25.65 1 28.08 +.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 2 27.85 -.1 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.07 -3.2 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.37 OppenFin RWW .58e .9 ...q 74.63 57.06 14 67.52 -2.2 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.20 +1.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 38 26.00 -3.0 Oracle ORCL .76 1.7 56 53.48 43.60 14892 45.82 -3.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 268 17.53 +.7 OrbitATK OA 1.28 1.0 23 134.59 93.50 899 132.75 +1.0 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 532 7.45 -19.7 OrchidsPP TIS 1.40 18.0 12 26.14 7.25 94 7.78 -39.2 OrientPap ONP ... ... 4 2.45 .75 50 1.17 -9.3 OrionECarb OEC .72 ... ... 30.25 17.15 530 28.30 +10.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 117 6.85 -12.5 Orix IX ... ... ... 100.03 75.78 25 87.30 +3.0 OrmatTc ORA .47 .9 33 70.68 53.45 190 55.28 -13.6 OshRusS n OUSM ... ... ... 27.78 24.76 30 26.03 -3.7 OshIntQ n ONTL ... ... ... 29.06 25.13 3 27.15 -1.8 OshkoshCp OSK .96 1.2 18 100.26 61.74 313 77.46 -14.8 OsiskoGl n OR .20 ... ... 14.39 9.31 303 9.67 -16.3 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1319 18.51 -20.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 669 3.02 +10.2 OwensMin OMI 1.04f 6.6 10 34.97 14.26 591 15.86 -16.0 OwensCorn OC .84 1.0 25 96.52 59.26 1253 81.20 -11.7 OwensIll OI ... ... 21 25.90 19.91 1419 21.48 -3.1 OwensRM ORM .40 2.7 10 18.72 13.71 30 15.06 -5.9 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 97 76.43 +1.6P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 2548 34.78 -1.9 PBF Logist PBFX 1.88f 9.6 9 22.30 17.75 56 19.50 -6.9 PCM Fund PCM .96 8.3 ...q 12.13 10.15 33 11.55 -.2 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 4281 44.15 -1.5 PGT Inc PGTI ... ... 24 19.60 10.10 333 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 362 10.53 +2.2 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 1 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 181 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 4 66.91 -3.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.48 -1.3 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 6 99.64 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 85 103.78 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 470 99.99 -.5 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 429 102.25 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.39 825 101.47 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 29 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 10 49.75 -.2 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 24 112.70 -7.2 PJT Part n PJT .20 .4 ...dd 54.49 32.66 144 53.48 +17.3 PLDT Inc PHI 1.60e 5.5 ... 38.54 26.97 84 29.03 -3.5 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 82 28.07 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 19 25.19 -.6 PNC PNC 3.00 2.0 15 163.59 115.45 1797 151.54 +5.0 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 646 37.50 -7.3 POSCO PKX ... ... ... 93.12 56.48 211 77.38 -1.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 311 7.02 -1.3 PPG s PPG 1.80 1.6 19 122.07 100.45 1522 110.36 -5.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.32 -1.1 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 11, 2018

PAGE 49

PPL Corp PPL 1.64f 5.9 12 40.20 27.08 6130 27.69 -10.5 PQ GrpH n PQG ... ... 29 17.65 12.88 135 14.03 -14.7 PS BusPk PSB 3.40 3.0 29 137.60 107.91 68 113.72 -9.1 PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 18 24.52 -2.9 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 3 24.81 -1.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 18 22.70 -7.7 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 19 22.93 -9.2 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 22 23.11 -8.5 PVH Corp PVH .15 .1 20 160.22 96.85 974 157.95 +15.1 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 124 28.53 -.3 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 85 30.90 -.7 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 39 31.18 +3.1 PacrCash n GCOW ... ... ... 34.59 29.33 20 30.88 -1.9 PacrTrendp PTEU ... ... ... 33.39 25.50 28 30.09 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 1 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.83 +2.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.02 -1.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 170 2.06 +6.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 14 25.26 -10.4 PacGE pfB PCGpB 1.37 6.0 ... 33.00 23.00 1 23.00 -11.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.27 -13.5tPacGE pfD PCGpD 1.25 6.0 ... 26.95 20.94 2 20.80 -13.9 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 2 21.11 -14.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.45 -16.8 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.54 -15.3 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 90.28 503 113.80 -5.6 Pagsegur n PAGS ... ... ... 39.97 30.69 1816 35.19 +11.0sPalatinTch PTN ... ... ...dd 1.48 .31 10380 1.39 +61.8 PaloAltNet PANW ... ... ...dd 197.20 107.37 2509 186.82 +28.9 PampaEng PAM ... ... ... 72.98 50.88 280 59.24 -12.0 Pandora P ... ... ...dd 11.17 4.09 8805 4.79 -.6 PanhO&G PHX .16 .8 97 25.30 17.65 28 19.35 -5.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 46 13.93 +49.0 ParaGold n PZG ... ... 3 1.80 1.16 22 1.46 +12.3 ParamtGp PGRE .40f 2.9 ... 17.25 13.70 897 14.02 -11.5 Paretem rs TEUM ... ... ...dd 3.59 .50 1022 2.39 +15.5 ParkEl PKE .40 2.3 40 20.46 13.88 123 17.38 +1.9 ParkHot n PK 2.20f 8.4 ... 29.93 23.91 2481 26.18 -8.9 ParkNatl PRK 3.76 3.6 19 116.75 92.42 57 103.99 ParkDrl PKD ... ... ...dd 1.70 .49 1694 .55 -44.8 ParkerHan PH 2.64 1.5 21 212.80 151.17 1540 172.41 -13.6 ParsleyEn PE ... ... 46 32.90 21.12 5296 27.63 -6.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.22 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.48 -1.3 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 25 27.44 -4.3 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.37 -3.4 PartyCity n PRTY ... ... 15 17.05 9.50 653 15.60 +11.8 PaycomSft PAYC ... ... ...cc 115.48 57.71 437 111.04 +38.2 PeabodyE n BTU .12p ... ... 41.98 22.58 1541 37.07 -5.8 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.4 ... 10.80 7.62 276 10.82 +10.2 Pebblebrk PEB 1.52 4.6 19 39.74 29.24 380 33.22 -10.6 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 4 24.75 -3.9 Pedevco rs PED ... ... ... 1.48 .26 444 .32 Pembina g PBA 1.50 ... 24 36.99 29.28 768 31.70 -12.4 PengthE g PGH .04 ... ...dd 1.23 .54 237 .71 -10.3 Penney JCP ... ... 9 5.92 2.35 20588 3.40 +7.6 PennaRE PEI .84 8.5 13 15.34 9.20 870 9.94 -16.4 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 22 22.00 -12.6 PenRE pfC PEIpC 1.80 8.5 ... 27.75 19.44 27 21.28 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 27 20.51 -18.3 PennyMFn PFSI ... ... 8 25.20 15.65 121 22.60 +1.1 PennyMac PMT 1.88 10.4 19 18.46 14.87 442 18.12 +12.8 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 18 25.56 +1.3 PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.11 -.3 Penske PAG 1.36f 3.1 11 54.83 38.33 462 44.33 -7.4 Pentair PNR 1.38 2.0 22 74.84 59.13 668 69.73 -1.3 Penumbra n PEN ... ... ...dd 127.40 77.75 270 122.35 +30.0 PerfFood n PFGC ... ... 21 35.25 23.50 874 29.95 -9.5 PerkElm PKI .28 .4 26 84.49 56.21 639 75.43 +3.2 Prmian PBT .56e 5.8 27 10.28 7.80 88 9.62 +8.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 786 84.00 -3.6 PetChina PTR .70e 1.0 ... 82.33 60.69 306 69.84 -.1 PetroArg PZE .07e ... ... 14.80 10.35 11 11.60 -14.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 9390 12.60 +28.2 Petrobras PBR ... ... ... 14.93 7.61 17123 14.01 +36.2 PtroqstE rs PQ ... ... ...dd 2.74 .47 651 .53 -72.1 Pfenex PFNX ... ... ...dd 6.77 2.07 52 5.65 +112.4 Pzer PFE 1.28 3.6 14 39.43 31.67 19683 35.95 -.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.4 ... 7.99 4.89 107 5.38 -8.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 2860 101.10 -4.3 PhilipsNV PHG .88e 2.2 ... 42.35 31.53 1594 39.59 +4.7 Phillips66 PSX 2.80 2.8 23 107.47 75.14 1827 100.25 -.9 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 241 48.75 -6.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 207 4.26 -34.4 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1455 14.96 -15.8 PiedmOfc PDM .84 4.8 8 22.72 16.69 910 17.59 -10.3 Pier 1 PIR .28 8.0 10 7.22 2.87 1195 3.52 -15.0 PimUS Eq n MFUS ... ... ... 29.49 25.01 4 27.54 -.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.76 +.1 PimEmMkt MFEM ... ... ... 28.32 24.30 1 26.33 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 85 14.84 -14.1 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 89 8.18 -19.5 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 30 9.63 -7.8 PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 112 17.12 -.5sPimCpOp PTY 1.56a 9.0 ...q 17.28 15.70 232 17.30 +5.1sPimDyCrd PCI 1.97 8.4 ...q 23.50 21.42 417 23.35 +4.1sPimDyInco PDI 2.65a 8.4 ...q 31.51 28.60 188 31.59 +5.1 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 77 11.92 +2.1 PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 218 10.50 +.7 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 46 13.65 -11.2 PimcoHiI PHK 1.24 15.6 ...q 8.96 7.19 705 7.97 +6.8 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 159 27.14 +4.7 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 106 12.60 -3.1 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 164 12.86 -2.4 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 116 11.46 -1.0 PimcoNY PNF .68 5.8 ...q 13.63 11.33 28 11.75 -8.1 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 46 10.73 -10.6 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 27 8.76 -11.7 PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 128 9.37 +2.1 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1115 54.97 -7.6 PinWst PNW 2.78f 3.5 18 92.42 73.81 1302 78.49 -7.9 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 25 14.92 -5.3 PionEnSvc PES ... ... ...dd 4.15 1.60 863 2.70 -11.5 PionFltRt PHD .72 6.2 ...q 12.41 11.27 45 11.66 +1.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 139 9.40 -3.2 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 33 10.78 -5.2 PioMunHi MHI .84 7.4 ...q 12.35 11.10 87 11.32 -4.5 PioNtrl PXD .32f .2 ...cc 189.95 125.46 2018 178.32 +3.2 PiperJaf PJC 1.50f 1.9 13 99.80 52.75 102 80.45 -6.7 PitnyBw PBI .75 6.9 7 16.25 9.50 1199 10.84 -3.0 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 25 24.68 +1.2 PlainsAAP PAA 1.95 8.0 32 30.78 18.38 7895 24.31 +17.8 PlainsGP rs PAGP 1.70 ... 25 31.40 18.98 3174 24.65 +12.3 PlanetFit n PLNT ... ... 93 40.04 18.41 724 38.85 +12.2 Plantron PLT .60 1.0 20 61.86 41.28 272 60.36 +19.8 PlatfmSpc PAH ... ... 13 14.82 9.09 2178 9.55 -3.7 PlatGpM rs PLG ... ... 1 1.55 .23 1194 .26 -15.5 PlayAGS n AGS ... ... ... 23.69 16.66 97 21.61 +16.8 PlyGem PGEM ... ... 16 22.20 14.55 1260 21.65 +17.0 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 1 17.17 -7.1 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 7 24.80 -1.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 78.10 598 121.20 -2.3 PolyMet g PLM ... ... ...dd 1.36 .57 198 .90 +4.5 PolyOne POL .70f 1.6 20 47.48 33.40 181 43.26 -.6 PortGE POR 1.36 3.4 19 50.11 39.02 532 40.05 -12.1 PostHldg POST ... ... ...cc 89.04 70.66 763 79.13 -.1 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.03 -2.1 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 1 75.84 -7.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 7 28.59 +4.8 PS GrMult PSMG ... ... ... 14.48 12.63 13.71 -.8 PS BalMul PSMB ... ... ... 13.94 12.78 13.44 -.2 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.00 -.9 PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 17 71.17 -19.8 PwSBMetS BOS ... ... ...q 20.70 13.07 0 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.61 -8.7 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4 PSCrudeLg OLO ... ... ...q 5.78 3.71 2 5.69 +11.7 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 3848 17.23 +3.7 PwShCurH DBV ... ... ...q 25.35 21.17 3 23.83 +.5 PS Engy DBE ... ... ...q 15.50 10.78 44 15.44 +6.3 PS PrcMet DBP ... ... ...q 40.26 35.71 23 39.12 +1.6 PS Silver DBS ... ... ...q 28.85 23.50 1 25.33 -2.7 PS Agri DBA ... ... ...q 20.38 18.18 743 18.89 +.7sPS Oil DBO ... ... ...q 11.28 7.40 8883 11.28 +11.1 PS Gold DGL ... ... ...q 43.28 38.49 3 42.44 +2.6 PS BasMet DBB ... ... ...q 19.78 15.29 628 18.96 -2.3 PS USDBull UUP ... ... ...q 25.93 23.09 877 23.51 -2.2 PS USDBear UDN ... ... ...q 23.27 20.83 92 22.96 +2.6 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 14 47.50 +4.6 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 14 37.87 -2.2 PSAerDef PPA .50e .9 ...q 58.97 43.24 85 56.90 +5.6 PwShBio PBE .57e 1.2 ...q 54.28 41.22 15 48.73 +3.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 36 31.25 -9.9 PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.31 -.2 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 24 22.26 -2.8 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 10 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 33.91 21 43.00 +3.6 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 83 36.59 -5.7 PwShLeis PEJ .15e .3 ...q 46.77 39.50 137 43.87 -.7 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 1 96.52 +1.3 PwShMda PBS .27e .9 ...q 31.86 26.19 10 29.50 +4.9 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 14 45.73 +7.7 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.41 -2.9 PwShNetw PXQ ... ... ...q 52.02 42.37 3 50.32 +8.7 PS OilSv PXJ .28e 3.1 ...q 11.32 7.99 322 9.08 -4.8 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 42 62.77 -2.2 PS Retail PMR .34e .9 ...q 40.82 32.00 0 35.94 -3.4 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 1 33.19 +3.3 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 6 29.92 -2.8 PwSSemi PSI .04e .1 ...q 58.15 39.80 45 52.40 +3.8 PwShSoft PSJ .10e .1 ...q 73.27 50.88 7 70.21 +10.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 143 29.88 -1.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 3 19.09 -1.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.38 -6.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.66 123 12.17 -2.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 177 18.48 -2.1 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 23 42.82 +1.3 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 42.72 -1.6 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.25 -1.0 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 1 51.92 -2.0 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 156 111.21 -2.1 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.61 +1.4 PS US Ag n PBND ... ... ... 25.01 24.17 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.30 +1.0 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.34 -1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 26.92 -2.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.80 1 28.25 -2.2 PS SP IntD IDHD ... ... ... 30.80 27.21 1 29.02 +.3 PS SC High XSHD ... ... ... 26.03 23.12 1 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 9 31.55 +1.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 62 29.96 -2.4 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 26 33.93 -.1 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 18 30.67 -1.7 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 251 25.17 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 91 45.28 -2.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 100 44.67 -1.6 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 587 39.64 -6.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 73 26.62 +5.1 PS EMkMom EEMO ... ... ... 22.52 16.27 31 20.65 +.6 PSS&PMom SPMO ... ... ...q 38.04 27.91 2 35.41 +2.9 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 46 33.51 -.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 33.97 -2.3 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.68 -1.7 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 43 23.72 -.5 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 147 24.40 +5.5 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 16 24.91 -2.6 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 5909 23.12 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1840 46.89 -1.8 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 492 42.54 +.1 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 5 27.95 +1.3 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 102 23.12 -3.3 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 18 25.69 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.99 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 199 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 384 18.60 -1.8 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1394 14.51 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1344 28.17 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 8 13.12 -.2 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 72 23.11 +3.5 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 14 34.51 +.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 24 45.33 -.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 0 24.00 -.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.71 -2.1 PSIndia PIN .12e .5 ...q 27.95 22.54 62 25.62 -3.0 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 174 21.16 -1.4 Praxair PX 3.30f 2.2 33 166.95 117.43 1089 146.69 -5.2 PrecDrill PDS .28 ... ...dd 4.73 2.26 2217 2.97 -1.7 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.60 400 14.27 -29.5 Prestige rs PBH ... ... 3 291.10 32.46 1179 32.65 -26.5 Pretium g PVG ... ... ... 12.44 6.17 1561 6.93 -39.3 Primerica PRI 1.00f 1.0 13 108.05 70.00 175 97.00 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 39.84 -3.5 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 4 25.58 -2.6 PrinSpec n PREF ... ... ... 101.70 96.82 33 97.15 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 29 16.80 -2.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 191 45.90 -19.7 ProLogis PLD 1.92f 3.1 26 67.53 53.15 2052 61.60 -4.5 ProPetr n PUMP ... ... ... 22.88 10.84 1370 16.96 -15.9 ProShtDow DOG ... ... ...q 18.35 13.89 3088 14.94 ProShtMC MYY ... ... ...q 12.84 10.71 9 11.24 +.3 PrUltDow s DDM .79e .6 ...q 152.41 88.90 439 126.88 -4.0 ProUltMC MVV .11e .1 ...q 136.15 96.32 13 119.45 -2.9 PrUltQQQ s QLD ... ... ...q 91.48 52.26 2020 76.88 +4.8 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2687 106.50 -2.7 PrUShCnG SZK ... ... ...q 16.47 12.80 4 14.83 +9.0 ProShtHY SJB ... ... ...q 24.09 22.91 94 23.24 +.5 ProUShBM SMN ... ... ...q 19.26 11.73 38 13.62 +3.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 14 75.93 -9.2 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 6 54.35 -5.3 ProSShOG DDG ... ... ...q 27.58 21.35 0 23.49 +2.2 ProSShFn SEF ... ... ...q 13.95 10.90 4 11.62 +.4 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 35 66.73 ProUltTl s LTL ... ... ...q 59.70 35.57 0 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 43 45.27 -.1 ProUltEM EET ... ... ...q 114.48 63.06 5 95.09 +1.2 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 1 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 6 22.70 +5.3 ProShtEafe EFZ ... ... ...q 29.95 23.78 8 25.23 -1.0 ProShtEM EUM ... ... ...q 22.46 16.23 895 17.38 -3.2 ProUltEafe EFO ... ... ...q 150.78 98.13 1 131.55 -.8 ProUEurop UPV ... ... ...q 66.95 42.49 57.00 -2.7 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.95 +1.5 ProUltSEM EEV ... ... ...q 13.24 6.82 89 7.69 -8.1 ProUltRE s URE ... ... ...q 68.58 50.79 16 56.19 -14.8 ProUltFin s UYG .51e .4 ...q 143.58 92.46 63 123.05 -3.8 ProShtRE REK ... ... ...q 17.94 15.62 5 16.99 +7.4 ProShtChi50 YXI ... ... ...q 24.70 16.42 11 18.10 -5.9 ProUltSem s USD ... ... ...q 162.32 70.60 17 130.36 +6.4 ProUltUt s UPW ... ... ...q 54.09 37.86 2 42.82 -9.0 PrUltTech s ROM ... ... ...q 111.39 59.32 54 94.00 +7.1 ProUltJpn EZJ ... ... ...q 151.38 94.59 12 129.50 -.7 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 269 36.56 -7.7 ProUltInd s UXI ... ... ...q 83.64 51.26 7 68.77 -5.8 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 17 85.70 -2.9 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.47 PrUCnsGd s UGE ... ... ...q 52.04 40.36 0 43.77 -10.7 ProUBasM UYM .15e .2 ...q 82.75 52.33 5 67.70 -8.6 PrUlPR2K s URTY ... ... ...q 95.99 56.50 110 81.05 -1.6 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 109.10 -6.6 ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.46 +.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1844 86.95 -7.8 ProUlR2K s UWM ... ... ...q 78.13 54.58 150 70.52 -.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 226 22.83 +4.4 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 2967 132.15 -5.7 ProUChin50 XPP ... ... ...q 113.86 54.04 20 87.63 +4.5 PrUSSilv s ZSL ... ... ...q 40.09 27.75 9 32.68 +4.1 PUVixST rs UVXY ... ... ...q 83.00 8.52 32616 19.22 +88.2 ProVixST rs VIXY ... ... ...q 59.84 21.24 2580 40.21 +73.7 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 174 47.36 +27.2 PrUCrude rs UCO ... ... ...q 28.52 12.36 2974 27.98 +19.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 3 62.51 +8.8 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 8 26.80 +26.7 PrUltSilv AGQ ... ... ...q 42.79 28.47 71 31.95 -5.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 22 45.19 +14.0 ProUShGld GLL ... ... ...q 80.66 63.12 12 65.44 -5.3 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.93 +.5 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.16 -9.1 ProSUltGold UGL ... ... ...q 44.38 35.62 15 42.56 +4.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 9962 11.48 -91.0tPrUShCrd s SCO ... ... ...q 52.16 19.35 2212 19.37 -21.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.17 -2.0 ProUltEuro ULE ... ... ...q 18.97 14.13 6 18.21 +4.3 ProUShEuro EUO ... ... ...q 26.59 19.46 51 20.18 -4.8 ProctGam PG 2.76 3.5 21 94.67 75.81 6815 78.37 -14.7 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3036 60.39 +7.2 ProsHldg PRO ... ... ...dd 34.91 21.36 113 33.00 +24.8 ProShtQQQ PSQ ... ... ...q 42.76 31.45 2003 33.93 -4.6 ProShSP rs SH ... ... ...q 34.92 28.14 8046 30.08 -.3 PrUShSP rs SDS ... ... ...q 55.20 35.66 7452 40.33 -1.8 PrUShDow DXD ... ... ...q 13.18 7.52 3374 8.58 -1.3 PUShtMdC MZZ ... ... ...q 24.64 16.91 0 19.10 +1.9 PUShtQQQ QID ... ... ...q 19.55 10.37 6494 11.97 -10.6 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 350 30.04 -7.2 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 7113 18.80 -3.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 4 7.67 -5.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.55 +4.0 ProUShL20 TBT ... ... ...q 39.86 32.99 2134 36.62 +8.4 PrShR2K rs RWM ... ... ...q 48.94 40.09 224 41.64 -1.5 PrUShHC rs RXD ... ... ...q 39.80 24.68 1 29.65 -1.4 PrUShCnS rs SCC ... ... ...q 31.08 20.44 1 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 41 33.26 +13.8 PUShtR2K TWM ... ... ...q 23.62 15.59 956 16.77 -4.0 PrUShtSC SDD ... ... ...q 21.39 14.22 15.08 -3.4 PUShChi50 FXP ... ... ...q 28.68 12.37 86 14.75 -13.7 PS DecRt n EMTY ... ... ... 38.59 31.27 3 34.48 +2.9 PUShtIndl SIJ ... ... ...q 24.80 14.55 2 16.97 +.8 PS OnlSt n CLIX ... ... ... 50.04 37.63 9 45.29 +15.2 PrShtSmC SBB ... ... ...q 40.02 32.70 1 33.52 -2.3 PUPShtMC SMDD ... ... ...q 15.68 8.80 16 9.90 -1.3sPrSh K1 n OILK ... ... ... 23.87 16.51 5 23.66 +9.3 PUShtEur EPV ... ... ...q 44.56 26.83 5 29.85 -3.6 PUShtSPX SPXU ... ... ...q 17.79 9.19 17185 10.90 -4.1 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 3 25.23 -4.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 274 62.51 -2.4 PUltShEafe EFU ... ... ...q 31.74 19.90 0 22.27 -2.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.74 -10.3 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 84.99 +8.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 65 27.38 +2.9 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 40.60 -5.3 PUltShOG DUG ... ... ...q 53.46 31.48 159 37.42 +1.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.40 -2.2 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.57 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 37.55 1 41.97 +.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.47 +.3 ProSPxTch SPXT .23p ... ...q 55.03 46.46 3 51.09 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 55.65 +2.2 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 1 54.00 -.5 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 55.42 -1.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 59 97.75 -7.3 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 30 76.45 -.8 ProSht7-10y TBX ... ... ...q 29.70 27.55 3 29.04 +2.6 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 12.73 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 252 7.70 -15.9 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 20 53.12 -2.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 53.82 -2.5 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 76.01 -1.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.20 +7.8 PrUltShtTc REW ... ... ...q 26.01 12.66 18 14.36 -12.7 PrUShtFn SKF ... ... ...q 30.09 18.61 15 20.75 -.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 12 8.68 -16.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.34 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 2 28.44 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 2 61.37 +4.7 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.05 +2.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.58 -1.2 ProspBcsh PB 1.44 2.0 19 79.20 55.84 746 72.83 +3.9 Protalix PLX ... ... ...dd 1.10 .42 999 .47 -29.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 126.95 49.30 118 118.00 +14.6 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 70 25.78 -4.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 2518 104.70 -8.9 Prudentl18 PFK .65 2.6 ... 26.08 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 31 25.15 -.4 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 58 25.01 -1.1 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 149 13.96 -3.1 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 9 25.94 -1.0 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.89 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 131 51.13 +.7 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 96 14.16 -4.1 PSEG PEG 1.80f 3.6 17 53.28 41.67 2800 49.85 -3.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 706 200.45 -4.1 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 9 25.03 -.4 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 31 24.74 -1.9 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 16 23.65 -5.4 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 7 24.06 -3.7 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 12 26.05 -2.1 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 4 25.99 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 23 23.55 -5.6 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 16 23.92 -4.4 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 21 23.22 -6.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 25 23.53 -6.0 PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.79 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 37 24.74 -3.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.76 -2.9 PulteGrp PHM .36 1.2 18 35.21 21.41 3636 29.83 -10.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 2701 18.45 +16.3 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 33 9.09 +.7 PMMI PMM .44 6.1 ...q 7.72 6.89 80 7.09 -4.3 PMIIT PIM .31 6.6 ...q 4.89 4.61 197 4.75 -.4 PMOT PMO .71 6.1 ...q 12.85 11.44 63 11.74 -4.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 326 5.29 -.8 PzenaInv PZN .41e 3.8 28 13.15 8.25 28 10.73 +.6 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 497 47.45 +28.8 QEP Res QEP .08 .8 30 12.90 7.02 6664 10.41 +8.8 QIAGEN QGEN ... ... 33 36.34 30.20 509 32.04 +3.6 QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 699 35.47 -34.5 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 167 25.42 +12.5 QuakerCh KWR 1.42 .9 31 165.93 129.98 26 153.83 +2.0 QuaCare QCP ... ... ... 20.17 12.25 690 19.86 +43.8 QuanexBld NX .16 .9 23 24.60 16.50 89 17.85 -23.7 QuantaSvc PWR ... ... 23 40.11 30.23 1204 34.17 -12.6 QntmDSS rs QTM ... ... 43 9.20 3.32 231 3.47 -38.4 Qu Insp100 n BIBL ... ... ... 29.74 25.14 16 25.99 -.4 QnForSm n FFSG ... ... ... 27.15 24.51 7 25.64 -.6 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.37 -.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 30 27.75 +1.5 InspCpBd n IBD ... ... ... 27.94 24.07 13 24.25 -3.9 QuaInsp n ISMD ... ... ... 27.86 23.78 15 26.50 +.2 QuaInsLg n BLES ... ... ... 30.44 25.30 21 28.16 -1.0 FormInco n FFTI ... ... ... 27.57 24.09 65 24.40 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.26 -1.0 QuanReal n QXRR ... ... ... 26.19 23.44 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 24.66 28.26 +1.2 QuanMulT n QXTR ... ... ... 26.83 24.54 7 25.62 -1.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.36 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.88 8 27.89 +.3 Qudian n QD ... ... ... 34.91 10.00 1497 10.25 -18.3 QstDiag DGX 1.80 1.8 21 112.97 90.10 1352 98.94 +.5 QuintEn n QES ... ... ... 10.00 7.47 62 9.59 +6.6 QuormHl n QHC ... ... ... 10.00 2.54 352 9.46 +51.6 QuotientTc QUOT ... ... ...dd 17.85 10.30 405 13.40 +14.0 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 29 22.48 -4.5 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.06 -.5 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 67 22.83 -3.9 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 34 23.42 -1.4 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 22 20.41 -7.2 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 20 21.59 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 33 23.73 -4.0 Qwest57 n CTDD ... ... ... 25.97 20.51 61 21.89 -4.3 Qwest56 n CTBB ... ... ... 25.60 19.86 65 21.41 -4.9R -RAIT pfA RASpA 1.94 17.2 ... 21.76 5.90 73 11.30 -7.0 RAIT pfB RASpB 2.09 18.1 ... 23.77 6.21 47 11.55 -8.2 RAIT pfC RASpC 2.22 18.6 ... 25.39 6.35 3 11.96 -9.7 RAIT Fin RAS .20m 93.9 ...dd 3.12 .16 8639 .21 -43.2 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 18.65 -2.3 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 8 22.27 -1.0 RELX NV s RENX .45e 2.1 ... 23.30 18.69 88 21.59 -6.4 RELX plc s RELX .54e 2.5 ... 24.03 19.91 263 21.96 -7.3 RH RH ... ... 55 109.53 41.52 539 87.85 +1.9 RLI Corp RLI .84 1.3 27 65.68 50.34 72 62.75 +3.4 RLJ LodgT RLJ 1.32 6.9 10 23.98 18.68 4098 19.27 -12.3 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 25.35 -6.1 RPC RES .40f 2.2 24 27.07 16.70 2390 18.16 -28.9 RPM RPM 1.28 2.6 17 56.69 46.36 1160 48.71 -7.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 4275 43.89 +7.9 RYB Edu n RYB ... ... ... 31.80 15.50 66 17.25 +2.2tRadianGrp RDN .01 .1 9 23.49 15.58 3640 16.22 -21.3 RadiantLog RLGT ... ... ...cc 6.65 3.51 57 3.90 -15.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 1 25.75 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 127 6.00 +22.4 RLauren RL 2.00 1.7 20 119.33 66.06 775 115.05 +11.0 RamcoG RPT .88 7.0 10 15.00 11.36 479 12.61 -14.4 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 1 52.55 -8.9 RangeRs RRC .08 .5 16 28.76 11.93 8665 14.78 -13.4 RngrEnS n RNGR ... ... ... 15.70 6.88 51 7.14 -22.6 RJamesFn RJF .88f 1.0 18 99.26 71.35 820 86.69 -2.7 RayAdvM RYAM .28 1.3 39 22.23 11.88 1355 21.01 +2.7 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 1 149.11 +3.6 Rayonier RYN 1.00 2.8 38 36.31 26.84 1144 35.95 +13.7 Raytheon RTN 3.47f 1.6 31 222.82 151.90 2125 218.11 +16.6 RealityETF DIVY .46p ... ...q 28.89 25.25 13 27.31 +4.8 RltDvcDiv LEAD ... ... ...q 34.32 27.09 7 31.94 RealDivc n DFND ... ... ...q 28.60 24.59 3 27.08 -.7 RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4 Realogy RLGY .27p 1.0 15 35.18 23.86 890 27.61 +4.2 RltyInco O 2.53 4.9 29 62.31 47.25 1270 51.72 -9.3 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 162 28.22 -8.8 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 87 167.36 84.16 2078 156.75 +30.5 RedLionH RLH ... ... ...dd 11.70 6.15 45 10.15 +3.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 532 15.45 +4.3 Reeds REED ... ... ... 4.75 1.30 23 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 280 72.55 -5.3 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 804 58.98 -14.7 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 7 1.19 .16 733 .39 +130.0 RegHlt pfA RHEpA 2.72 36.0 ... 23.17 5.72 8 7.56 -5.5 RegnlMgt RM ... ... 14 35.34 19.23 101 32.69 +24.2 RegionsFn RF .36 1.9 19 20.21 13.00 10167 18.60 +7.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 18 25.37 +.1 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 21 27.84 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 147 14.75 -4.0 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 321 151.57 -2.8 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 30 27.58 +.2 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.90 22 25.94 -7.3 RelStlAl RS 2.00f 2.3 19 95.97 68.46 425 86.45 +.8 RELM RWC .08 2.0 20 5.40 3.40 5 3.98 +12.0 RemaxHld RMAX .72 1.2 67 67.50 43.85 183 59.20 +22.1 RenaisIPO IPO .02e .1 ...q 30.61 22.62 3 28.40 +.7 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 26.22 +7.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 141 137.52 +9.5 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 4 24.71 -1.7 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 13 25.29 -.9 ReneSola rs SOL ... ... ... 3.79 2.12 21 2.48 -6.8 RennFund RCG ... ... ...q 2.20 1.11 4 1.36 -9.6 Renren rs RENN ... ... ...dd 18.70 6.01 435 10.23 -1.5 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1711 67.55 -.1 ResMed RMD 1.40 1.4 47 104.78 67.04 474 96.66 +14.1 ResolEn rs REN ... ... ... 44.44 23.64 622 35.01 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 454 9.85 -10.9 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.23 28 25.51 ResCap rs RSO .20 2.0 ...dd 11.38 8.51 137 9.79 +4.5 RestBrnds QSR .84f 1.5 20 68.89 54.00 2245 56.21 -8.6 RetailProp RPAI .66 5.6 11 14.70 10.94 1414 11.82 -12.1 RetractTc RVP ... ... ...dd 1.48 .54 219 .88 +29.4 RevGp n REVG .20 1.0 ... 33.15 19.53 836 19.90 -38.8 Revlon REV ... ... ...dd 27.90 15.60 65 22.30 +2.3 RexAmRes REX ... ... 17 107.87 70.48 25 72.96 -11.9 RexahnPh rs RNN ... ... ...dd 4.84 1.42 70 1.61 -20.3 RexfordIR REXR .58 2.0 48 31.71 24.37 478 28.31 -2.9 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 12 24.35 -5.3 RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 1 24.73 -.3 Rexnord RXN ... ... 23 31.44 21.85 557 29.79 +14.5 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 34 64.48 +10.2 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 172 17.69 -17.6 RingCentrl RNG ... ... ...dd 69.60 28.45 766 65.65 +35.6 RingEngy REI ... ... ...dd 16.09 10.88 413 13.95 +.4 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 4436 53.14 +.4 RitchieBr RBA .68 2.1 37 35.17 24.08 596 32.86 +9.8 RiteAid RAD ... ... ... 4.61 1.38 10129 1.65 -16.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 37 20.97 +4.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 38 17.77 -3.3 RoadrnTrn RRTS ... ... 4 9.75 2.15 310 2.31 -70.0 RobtHalf RHI .96 1.6 23 60.59 42.92 1040 59.29 +6.8 RockwlAut ROK 3.34 1.9 25 210.72 148.31 1131 172.04 -12.4 RockColl COL 1.32 1.0 21 139.63 96.13 1407 133.85 -1.3 RogCm gs RCI 1.57 ... 14 54.95 43.11 295 45.68 -10.3 Rogers ROG ... ... 32 184.00 81.12 158 116.12 -28.3 Rollins s ROL .56f 1.1 63 53.00 36.25 1058 51.32 +10.3 Roper ROP 1.65 .6 31 292.97 205.20 466 273.14 +5.5 RosettaStn RST ... ... ...dd 14.81 8.71 89 13.42 +7.6 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 4386 13.87 -11.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.10 -2.8 RoyalBk g RY 3.76f ... ... 87.10 66.66 673 77.79 -4.7 RBScotlnd RBS ... ... ... 8.74 5.68 571 7.57 -.9 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 13 25.48 +.1 RylCarb RCL 2.40 2.1 15 135.65 94.35 2622 112.92 -5.3 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.10 1571 69.72 +2.1 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.08 5010 68.28 +2.4 RoyceGVal RGT .10e ... ... 11.73 8.84 12 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 112 9.57 +1.4 Royce RVT 1.20e 7.6 ...q 17.18 13.96 227 15.82 -2.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 827 2.09 +11.8 Rudolph RTEC ... ... 23 30.85 21.00 210 28.35 +18.6 Ryder R 2.08f 2.9 17 90.26 62.52 476 71.77 -14.7 RyersonH RYI ... ... 31 14.65 7.65 240 8.75 -15.9 RymanHP RHP 3.40f 4.4 16 78.91 57.78 295 76.42 +10.7S -S&P Glbl SPGI 2.00f 1.0 32 197.76 129.19 886 191.51 +13.1 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 970 107.74 -4.1 SCANA SCG 2.45 6.7 9 71.28 34.76 1016 36.30 -8.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 135 25.77 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 122 23.43 -3.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 10 26.62 -1.6 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 24 25.84 +.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 224 22.60 -5.9 SJW SJW 1.12a 2.1 19 69.29 45.39 61 53.06 -16.9 SK Tlcm SKM ... ... ... 28.97 23.01 567 24.20 -13.3 SLGreen SLG 3.25 3.4 40 109.95 89.46 558 95.19 -5.7 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 5 25.13 +.2 SM Energy SM .10 .5 ...dd 28.20 12.29 4066 19.29 -12.6 Spd LgGl n GLDW ... ... ... 128.40 114.86 1 121.20 +.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 50

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5979 244.01 -1.4 SpdrGold GLD ... ... ...q 129.52 114.80 5396 127.12 +2.8 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 18 35.61 -.9 SpdrNoANR NANR ... ... ...q 37.79 30.22 21 34.64 -2.3 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 0 90.24 +.5 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 3379 41.29 +1.4 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.06 +.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 13 107.58 +2.9 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 1 55.39 +2.9 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 1 65.10 -.6 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.64 0 80.46 +2.3 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.43 -4.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 65.27 +2.0 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 55 111.79 +4.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.40 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 6 65.26 +1.2 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 34 65.43 +.6 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 5 69.08 -2.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 8 78.87 SpdEMkt s SPEM ... ... ...q 42.47 31.70 352 39.19 +2.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.01 26 35.09 +6.8 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 236 49.42 +.7 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 43.96 201 46.39 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 28 52.50 +1.0 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.85 68 40.20 -2.5 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 57 39.24 +.6 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 26 49.66 -4.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 466 40.62 +.3 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 144 35.70 +.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 944 31.87 +.5 SP Mid MDY 2.94e .9 ...q 363.70 305.46 1111 342.54 -.8 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 104609 265.15 -.6 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 25 26.40 -.1 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 23 33.08 -1.6 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 9 38.17 -.3 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 343 47.30 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 1 73.83 -1.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 221 47.80 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 7 65.90 -.5 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 3 79.46 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 7134 88.47 +4.2 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 736 91.53 -3.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.47 -1.2 SpdrHome XHB .15e .4 ...q 47.20 36.77 1257 40.87 -7.7 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3902 47.64 +.6 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 4 58.23 +.5 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 887 30.80 +.3 Spd LgCap s SPLG ... ... ...q 33.54 27.37 843 31.13 -.6 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 716 33.67 +2.0 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 660 29.63 -3.4 Spd MidC s SPMD ... ... ...q 35.09 29.60 325 33.35 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.70 27 157.54 +1.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 36 99.65 -3.1 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 40 89.37 +6.6 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 176 70.18 +.5 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 25 234.88 +3.3 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 82 125.24 -.4 SpdrRs3K s THRK ... ... ...q 35.46 28.97 301 33.04 -.5 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 145 85.70 -8.5 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 929 29.61 -.9 SpFcStIn n XITK ... ... ... 93.60 62.89 4 87.55 +12.1 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.95 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 98.99 -3.0 SpdrScored CBND .99 3.2 ...q 32.94 31.20 8 31.36 -2.8 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 103 36.12 +2.2 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 513 30.71 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 70 55.67 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 53 42.94 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 174 33.16 +3.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.75 1404 51.51 +1.8 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 173 27.17 -5.0 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 613 33.49 -2.1 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 51 25.57 -1.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 270 29.93 +.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 4542 27.39 -.6 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13333 36.00 -2.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1004 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 54.40 75 59.22 +3.0 SPLIntTB s BWX ... ... ...q 29.72 26.59 705 29.47 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 21 61.80 -5.1 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 20 70.84 +3.7 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 63.70 +3.4 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 23 70.11 +8.9 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.91 5 75.95 +9.4 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 12 25.70 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 90 87.06 +4.2 SpdAgBd n SPAB ... ... ... 28.84 27.91 773 28.04 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 152 55.47 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 491 91.46 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 82 34.87 -4.7 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 107 58.67 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5713 60.49 +2.8 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 1 115.86 +1.0 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3726 45.15 -.1 SpdNuBMu s TFI ... ... ...q 49.42 47.65 376 47.84 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 29 42.02 -3.4 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 23034 36.17 -2.7tSpNuBST rs SHM ... ... ...q 48.95 47.68 399 47.65 -.5 SpdrGendr SHE ... ... ... 75.63 64.51 2 70.50 -.5 SpdrOGEq XES .49e 3.2 ...q 19.32 12.90 1010 1 5.52 -9.4 SpdR1KLVF ONEV ... ... ... 76.79 68.38 1 71.27 -1.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 5012 35.42 -2.6 SpdrR1KMo ONEO ... ... ... 77.42 67.19 244 72.39 -.5 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 67.99 -3.0 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 114 35.91 -4.1 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 12 64.48 -.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 2 89.50 -1.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 2 76.42 -1.1 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 23 135.18 +1.6 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.77 -.9 SpdrSCap n SPSM ... ... ... 31.73 28.11 3144 30.24 -4.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 50 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.37 -2.2 SPX Cp SPXC ... ... 14 33.93 21.97 275 32.51 +3.6 SPX Flow n FLOW ... ... 95 54.92 31.10 234 49.14 +3.3 SRC Eng SRCI ... ... 14 10.44 6.19 3014 9.51 +11.5 STMicro STM .40 1.8 24 25.30 14.07 2895 22.17 +1.5 SABESP SBS .39e 4.0 ... 11.96 8.15 1319 9.74 -6.8 SabnR SBR 2.29m 5.2 21 50.00 35.80 13 43.95 -1.5 SachemC n SACH .42 11.4 ... 5.35 3.30 43 3.67 -6.9 SafeBulk SB .04 1.3 ... 4.00 1.76 347 3.11 -3.7 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 1 23.28 -2.6 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 6 22.82 -3.0 SafegdSci SFE ... ... ...dd 14.40 10.65 96 12.05 +7.6 SafeInco n SAFE .60 3.6 ... 20.00 15.57 27 16.86 -4.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 6 36.95 -8.7 SailptTch n SAIL ... ... ... 23.93 12.82 279 20.83 +43.7 StJoe JOE ... ... 55 20.00 16.45 461 18.25 +1.1 Salesforce CRM ... ... ...cc 128.87 83.00 3700 119.49 +16.9 SalMidMLP SMM 1.30 13.8 ...q 13.73 8.53 73 9.41 -14.6 SallyBty SBH ... ... 10 21.36 14.05 1067 16.47 -12.2 SJuanB SJT .77e 11.0 15 10.54 6.04 253 7.01 -14.9 SanchezEn SN ... ... ...dd 8.68 2.78 4649 3.64 -31.5 SanchzM rs SNMP 1.80 15.2 ...dd 15.10 9.35 37 11.90 +7.2 SandRidge SD ... ... ... 21.90 13.02 444 14.17 -32.7 SandRMiss SDT .22e 28.5 1 1.69 .73 41 .79 -5.0 SandRMs2 SDR .23e 23.5 1 1.59 .74 168 .99 +16.3 SandRdgP PER .50e 25.9 4 3.30 1.80 181 1.94 -5.4 SandstG g SAND ... ... ... 5.64 3.18 645 4.77 -4.4 Sano SNY 1.58e 3.8 ... 50.65 38.14 1089 41.22 -4.1 SantCUSA SC .23e ... 5 19.02 11.12 1243 15.91 -14.6 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 26.09 +1.6 SaratogaI SAR 2.00f 9.9 7 22.99 19.62 5 20.25 -9.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.61 -.7 Sasol SSL 1.41e 4.0 ... 38.75 26.92 277 35.53 +3.9 SaulCntr BFS 2.08 4.2 16 65.43 48.11 39 49.38 -20.0 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.32 3 24.83 -1.9 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 46 80.35 61.02 8265 66.71 -1.0 SchndrNt n SNDR .24 .9 ... 30.00 17.69 698 25.70 -10.0 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 723 64.21 -.5 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.58 842 63.45 -.5 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 392 71.96 +1.8 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 372 53.27 -2.6 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 260 52.79 -.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 401 69.67 -.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 861 28.59 +2.3 Sch 1000 n SCHK ... ... ... 28.14 24.88 98 26.11 -.6 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 270 30.62 +3.2 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 234 36.06 +.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 660 30.46 +.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 365 37.58 -.8 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 865 36.71 -2.0 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 14 36.53 -2.0 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 892 49.09 -4.1 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2182 34.15 +.2 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 266 50.92 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 508 38.08 -8.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 762 52.40 -1.7 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 202 49.76 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 216 54.80 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 192 36.94 +.8 Schwab SCHW .40f .8 32 58.11 37.16 6803 51.51 +.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 35 25.95 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 39 25.96 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 120 40.07 -11.7 SciApplic SAIC 1.24 1.5 23 88.49 60.21 274 81.45 +6.4 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.30 -.6 ScorpBlk rs SALT .02 ... ... 8.85 5.70 347 7.05 -4.7 ScorpioTk STNG .04 2.0 ... 4.60 1.85 7008 2.04 -33.1 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 0 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.00 -1.7 Scotts SMG 2.12 2.5 20 110.12 81.48 713 83.44 -22.0 ScrippsEW SSP .05p ... 37 23.19 11.37 504 11.50 -26.4 Sea Ltd n SE ... ... ... 15.73 10.56 345 10.70 -19.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4150.01 -5.9 SeabGld g SA ... ... ... 13.70 9.50 220 10.75 -4.9 sSeacorHld CKH ... ... ...dd 55.18 31.90 196 55.13 +19.3 SeacrMar SMHI ... ... ... 22.81 11.66 119 21.14 +80.7 SeadrillLtd SDRL ... ... 1 .77 .15 1435 .22 -4.8 Seadrill SDLP .40 14.3 ... 4.20 2.60 184 2.80 -23.5 SealAir SEE .64 1.5 22 49.94 40.76 876 43.56 -11.6 Seaspan SSW .50 7.3 10 7.91 5.02 817 6.86 +1.6 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 3 24.78 -.2 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 7 25.60 +.2 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 6 24.26 -1.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 42 23.57 -.3 Seaspn pfG SSWpG ... ... ... 25.20 21.98 21 24.23 -.3 Seaspan n SSWA ... ... ... 24.58 23.40 27 23.80 -2.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 1102 15.43 +13.7 SelEngS n WTTR ... ... ... 21.96 11.22 603 13.10 -28.2 SelMedHld SEM ... ... 13 19.78 12.98 455 17.80 +.8 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 11 25.07 -.4 SemGroup SEMG 1.89f 8.4 ...dd 35.15 20.20 1262 22.60 -25.2 SemiMfg SMI ... ... 19 9.14 4.49 215 6.54 -23.6 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1641 111.68 +4.5 Sempra pfA SREpA ... ... ... 104.97 96.15 65 102.73 +3.6 SendGrid n SEND ... ... ...cc 32.03 17.50 385 26.12 +9.0 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 65.60 234 70.05 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 120 1.71 -10.5 Seritage n SRG 1.00 2.8 ... 50.00 34.07 308 35.20 -13.0 Seritge pfA SRGpA 1.75 8.4 ... 24.52 20.02 13 20.72 -14.9 ServiceCp SCI .68f 1.8 25 40.28 30.59 1144 38.36 +2.8 ServiceMst SERV ... ... 29 55.36 36.34 499 50.76 -1.0 ServcNow NOW ... ... ...dd 176.56 84.92 1775 166.58 +27.8 Servotr SVT .30e 3.1 ...cc 12.80 8.50 5 9.64 -13.4 ShakeShk n SHAK ... ... 71 47.39 30.12 614 43.91 +1.6 ShawCm g SJR 1.18 ... ... 23.44 18.50 510 19.17 -16.0 ShellMidst SHLX 1.33f 6.4 16 33.25 19.42 1569 20.88 -30.0 Sherwin SHW 3.40 .9 29 435.15 309.03 707 388.17 -5.3 ShinhanFn SHG ... ... ... 50.37 40.44 96 42.27 -8.9 ShipFin SFL 1.40 9.6 12 15.98 12.30 436 14.60 -5.8 Shopify n SHOP ... ... ...dd 154.82 70.78 1608 122.87 +21.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 155 50.07 +16.4 SibanyeG SBGL .14r 3.8 ... 10.44 3.66 5387 3.73 -26.1 SiderurNac SID ... ... ... 3.55 1.76 1673 2.46 +.4 SierraMt n SMTS ... ... ... 3.00 2.13 67 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 0 6.00 -9.8 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 2441 37.66 -33.4 Silvrbow n SBOW ... ... ... 33.21 19.89 32 31.41 +5.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 319 2.69 +2.7 SimonProp SPG 7.80f 5.0 21 176.17 147.28 1411 154.93 -9.8 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.50 1 68.89 -3.7 SimpsnM SSD .84 1.5 30 61.62 39.82 165 56.82 -1.0 SinopcShg SHI ... ... ... 64.43 50.67 27 63.90 +12.1 Siteone n SITE ... ... 61 80.56 46.00 245 77.20 +.7 SixFlags SIX 3.12f 5.0 19 70.44 51.25 750 62.15 -6.6 Skechers s SKX ... ... 25 42.73 22.64 1606 41.43 +9.5 Skyline SKY ... ... ... 26.83 5.07 26 24.36 +89.6 Smart&Fnl SFS ... ... 20 13.95 5.05 930 5.20 -39.2 Smith&N SNN .61e 1.6 67 40.41 31.77 708 38.46 +9.9 SmithAO s AOS .72 1.1 36 68.39 49.64 818 64.49 +5.2 Smucker SJM 3.12 2.5 17 134.12 99.57 817 124.39 +.1 SnapInc A n SNAP 3.28 22.7 ... 23.57 11.28 16196 14.48 -.9 SnapOn SNA 2.84 1.9 15 185.47 140.83 609 146.92 -15.7 SocCapH n IPOA ... ... ... 10.85 9.85 36 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 222 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 1017 52.75 -11.2 Sogou n SOGO ... ... ... 14.69 7.91 1649 8.70 -24.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 702 17.69 -17.4 Solitario XPL ... ... ...dd .91 .43 124 .47 -21.9 SonicAut SAH .24f 1.2 10 22.75 15.95 159 19.50 +5.7 SonocoP SON 1.56 3.2 21 55.77 46.55 362 48.92 -7.9 SonyCp SNE ... ... ... 53.91 31.51 1080 49.75 +10.7 Sothebys BID .40 .8 17 57.95 42.78 206 53.11 +2.9 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 15 40.17 -1.4 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 633 30.20 -3.3 SthcrssEn SXE ... ... ...dd 4.74 1.44 135 1.69 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.50 -2.2 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 22.03 -7.2 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 3 22.85 -5.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.47 -3.7 SouthnCo SO 2.32 5.2 49 53.51 42.38 4424 44.30 -7.9 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 46 26.39 -2.2 SouthCo ef SOJB ... ... ... 26.25 23.71 40 24.51 -4.6 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 47 24.30 -4.5sSthnCopper SCCO .23e .4 48 56.66 32.63 1221 56.18 +18.4 SwstAirl LUV .50f .9 9 66.99 49.76 5887 54.13 -17.3 SwtGas SWX 2.08f 3.0 22 86.87 62.54 373 69.51 -13.6 SwGA Fn SGB .44 2.2 15 24.00 18.50 2 20.33 -15.3 SwstnEngy SWN ... ... 5 8.25 3.42 14350 4.44 -20.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 3 14.36 +13.5 Sparton SPA ... ... 21 23.59 16.35 63 18.79 -18.5 SpdFosFr n EFAX ... ... ... 77.82 64.27 6 73.26 +.5 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.83 -1.2 SpdEmFos EEMX ... ... ... 76.80 58.94 0 70.00 +.3 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.31 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 9 14.96 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 5 25.83 -.1 SpectraEP SEP 2.95f 8.7 10 46.47 32.12 366 33.81 -14.5 SpectrmB SPB 1.68 1.7 18 146.09 89.37 630 98.32 -12.5 SpeedM TRK .60 3.3 19 23.47 16.80 34 17.94 -4.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 5 29.08 +3.8 SpinMedT n FFIU ... ... ... 25.15 24.38 33 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 318 72.00 -4.2 SpiritAero SPR .10 ... 18 105.20 51.85 2184 79.59 -8.8 SpiritAir SAVE ... ... 10 59.76 30.32 2518 35.25 -21.4 SpiritRltC SRC .72 8.9 12 10.49 6.64 4181 8.09 -5.7 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 43 21.40 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 2977 154.90 +4.0 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 16 23.40 -3.3 Sprint S ... ... 3 9.22 4.81 73291 6.02 +2.2 SprottSilv PSLV ... ... ...q 7.03 5.83 332 6.11 -3.6 SprottGold PHYS ... ... ...q 11.15 9.83 294 10.89 +2.8 SprottPPP SPPP ... ... ... 9.91 7.44 148 8.56 -8.4 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 8724 47.80 +37.9 STAG Indl STAG 1.39 5.9 32 28.95 22.42 514 23.66 -13.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.07 -.7 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.54 -2.4 StageStrs SSI .20 7.1 ...dd 3.00 1.45 528 2.80 +66.7 SP Matls XLB .98e 1.7 ...q 64.17 51.35 12804 57.99 -4.2 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 8172 82.03 -.8 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 13043 52.51 -7.7 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 6413 101.66 +3.0 SP Engy XLE 2.04e 2.9 ...q 78.39 61.80 22617 69.91 -3.3 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 68736 27.73 -.6 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 18487 73.66 -2.7 SP Tech XLK .78e 1.2 ...q 71.34 52.53 15680 66.14 +3.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 6040 30.66 -6.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 14092 50.13 -4.8 StdMotor SMP .84f 1.7 28 54.73 40.56 183 49.54 +10.3 Standex SXI .72f .7 20 110.00 84.30 24 97.35 -4.4 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1076 151.81 -10.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 55 25.11 -.4 StanBlD un SWP ... ... ... 128.00 105.77 21 114.49 -6.7 Stantec g STN .55f ... 17 29.25 22.25 16 25.05 -10.4 StarGas SGU .44 4.5 15 11.70 8.74 124 9.71 -9.7 Starret SCX .40 6.3 21 10.10 6.08 29 6.40 -25.6 Startek SRT ... ... 66 14.78 8.61 70 9.24 -7.3 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1926 20.98 -1.7 StateStr STT 1.68 1.7 19 114.27 76.95 1552 99.91 +2.4 StateSt pfC STTpC ... ... ... 25.55 24.01 7 25.00 -.8 StateSt pfD STTpD ... ... ... 28.96 26.16 82 27.16 -1.1 StaStCp pfG STTpG ... ... ... 28.45 25.52 14 26.45 -2.5 StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.15 -1.2sStatoil ASA STO .88e 3.5 ... 24.87 16.18 3217 25.48 +19.0 SteelPtrs SPLP .38p ... 8 20.70 17.50 3 17.95 -8.2tSteelPr pfA SPLPpA ... ... ... 22.74 20.30 22 20.40 -3.6 Steelcse SCS .51 3.6 16 18.15 12.50 383 14.00 -7.9 StellusCap SCM 1.36 11.2 10 14.50 11.07 87 12.19 -7.2 Stepan SCL .82 1.0 21 92.97 68.75 94 85.91 +8.8 Steris plc STE 1.24 1.3 24 96.43 69.27 316 94.25 +7.8 SterlingBc STL .28 1.3 14 26.50 21.00 1582 22.10 -10.2 SterlBc pfA STLpA ... ... ... 26.74 25.65 7 25.92 -1.5 StewInfo STC 1.20 2.7 30 48.03 34.48 417 43.79 +3.5 StifelFin SF .40 .7 18 68.76 41.93 402 58.05 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.22 -3.2 Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.19 -3.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 181 36.70 +14.1 StoneHEM EDF 2.16 13.6 ...q 17.31 14.50 92 15.84 -.4 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 29 15.02 -3.5 StoneMor STON 1.32 22.5 ...dd 10.15 4.61 86 5.87 -10.5 Stonerdg SRI ... ... 20 30.34 14.16 253 28.81 +26.0 StoreCap STOR 1.24 4.9 22 26.58 19.65 927 25.06 -3.8 StratALL36 GJT .29 1.4 ... 20.95 18.75 20.48 +2.4 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.08 +4.1 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.81 -.2 StratPG34 GJR .27 1.2 ... 22.60 20.85 21.85 -.8 StratUSM GJH .64 6.7 ... 10.36 9.37 9.52 -5.3 StratWMT GJO .22 1.0 ... 22.50 21.72 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 130.06 1223 160.38 +3.6 SturmRug RGR .92 1.7 19 68.80 43.00 141 54.20 -3.0 SubPpne SPH 2.40 10.8 32 27.27 21.85 125 22.24 -8.2 SumitMitsu SMFG ... ... ... 9.67 6.97 937 8.43 -3.0 SummitHtl INN .72f 5.4 13 19.39 12.77 616 13.41 -12.0 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.78 4 23.64 -7.3 SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.50 -8.5 SumtMtls n SUM .29t ... 28 34.06 24.14 1323 29.49 -6.2 SummitMP SMLP 2.30 16.5 58 24.75 13.10 675 13.95 -32.0 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 331 90.87 -2.1 SunLfFn g SLF 1.74 ... ... 44.50 32.22 822 41.04 -.5 SunCokeE SXC .59 ... 6 13.43 7.66 412 10.79 -10.0 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 101 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 3159 36.74 +.1 SunlOnl n STG ... ... ... 14.08 7.11 499 7.91 -28.7 SunLink SSY ... ... ...dd 2.08 1.27 0 1.34 -15.7 SunocoLP SUN 3.30 12.2 80 33.11 24.76 326 27.06 -4.7 SunstnHtl SHO .20 1.4 17 17.46 14.09 2986 14.42 -12.8 SunstHt pfE SHOpE ... ... ... 27.22 24.96 10 25.19 -3.6 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 4396 68.14 +5.5 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 12 24.12 -1.9 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 1.79 .59 129 1.80 +22.4 SupEnrgy SPN .32 3.6 ...dd 13.81 7.66 5261 8.98 -6.7 SuperiorInd SUP .36 2.5 22 24.85 12.70 268 14.40 -3.0 Supvalu rs SVU ... ... 4 31.29 13.60 1159 15.63 -27.6 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 72 14.55 -4.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 11 25.31 -1.3 SwEBioFu23 FUE ... ... ... 8.47 6.45 1 6.89 -1.5 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.73 +11.6 SwRCmETR RJN ... ... ... 3.72 1.87 1 2.96 +5.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.72 -2.4 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 16 6.28 +4.7 SwERCmTR RJI ... ... ... 5.66 4.64 128 5.59 +3.5 SwisHelv SWZ .64e .2 ...q 13.74 11.48 21 12.39 -2.9 Switch n SWCH .14p ... ... 20.45 13.10 739 14.68 -19.3 Synchrony SYF .60 1.7 14 40.59 26.01 4302 34.46 -10.7 Synnex SNX 1.40 1.4 13 141.94 93.87 365 101.45 -25.4 Synovs pfC SNVpC 1.97 7.5 ... 28.97 25.61 16 26.10 -.1 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 1535 49.66 +3.6 SynthBiol SYN ... ... ...dd 1.05 .28 374 .33 -35.6 Sysco SYY 1.44 2.4 24 64.27 48.85 2688 60.62 -.2 Systemax SYX .22f .8 28 34.91 11.69 116 29.05 -12.7T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 3923 36.87 +24.1 TC PpLn TCP 4.00 12.7 10 61.74 30.60 437 31.40 -40.9 TCF Fncl TCF .60f 2.7 20 23.80 14.58 2127 22.60 +10.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 52 24.90 -3.2 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 5.34 124 5.47 -6.8 TE Connect TEL 1.60 1.6 28 108.23 72.06 2306 99.16 +4.3 THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.21 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 4 25.51 -1.6 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 16 17.27 +2.4 TIM Part TSU .28e 1.3 ... 22.73 13.63 788 21.47 +11.2 TJX TJX 1.56f 1.9 20 85.21 66.44 3559 82.37 +7.7 TPG Pace n TPGE ... ... ... 10.30 9.67 593 10.07 +3.4 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 135 19.80 +3.9 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 245 17.85 -9.8 TableauA DATA ... ... ...dd 87.60 50.61 693 78.86 +14.0 TahoeRes TAHO .24 4.8 ... 9.68 3.76 1708 4.97 +3.8sTailorBr TLRD .72 2.5 16 28.79 9.40 756 28.63 +31.1 Taiwan TWN ... ... ...q 22.25 18.16 13 21.14 +1.3 TaiwSemi TSM .73e 1.7 9 46.57 31.49 5786 43.58 +9.9 Takung n TKAT ... ... ... 8.09 1.88 2.01 -19.9 TallgEGP n TEGP 1.95f 9.8 ...dd 28.94 17.14 876 19.87 -22.8 TallgrsEn TEP 3.90f 9.9 11 52.96 34.37 454 39.55 -13.7 TangerFac SKT 1.37 6.0 12 33.68 21.14 763 23.00 -13.2 TanzRy g TRX ... ... ... .59 .24 937 .44 +56.5 Tapestry TPR 1.35 2.5 33 54.26 38.47 2048 53.07 +20.0 TargaRes TRGP 3.64 7.9 ... 58.57 39.59 3309 46.26 -4.5 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 13 26.98 +1.9 Target TGT 2.48 3.4 14 78.70 48.56 4654 72.79 +11.6 TaroPhrm TARO ... ... 10 128.46 93.01 164 99.09 -5.4 Taseko TGB ... ... ... 2.46 1.00 1821 1.17 -49.8 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1405 27.20 -17.8 Taubmn TCO 2.62f 4.5 20 67.19 44.78 400 58.25 -11.0 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 3 24.89 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 3 24.45 -3.1 TaylorMH TMHC ... ... 16 28.42 19.68 1278 23.36 -4.5 Team TISI ... ... ...dd 30.20 10.45 496 16.00 +7.4 Technip FTI .13 ... 17 35.00 24.53 4801 30.43 -2.8 TeckRes g TECK .16e ... ... 30.80 14.56 2725 27.38 +4.6 Teekay TK .22 2.5 ...dd 10.90 5.14 1110 8.64 -7.3 TeekLNG TGP .56 3.1 ... 21.65 14.05 122 18.15 -9.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 22 24.47 -3.1 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 375 2.55 +8.1 TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 12 22.04 -4.5 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 12 23.73 -4.5 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1750 1.17 -16.4 Tegna TGNA .28 2.6 6 16.82 10.46 2695 10.60 -24.7 TejonRnch TRC ... ... ...cc 24.58 18.59 110 24.27 +16.9 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 136 21.23 -5.9 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 135 16.66 -4.9 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.21 61 19.10 -2.7 TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 118 12.94 -4.9tTelInstEl TIK ... ... 31 6.35 2.06 8 2.20 -15.4 Teladoc n TDOC ... ... ... 44.65 22.73 927 39.70 +13.9 Telaria n TLRA ... ... ...dd 5.30 3.42 129 3.67 -8.9 TlcmArg TEO .71e 2.3 ... 40.19 22.18 71 30.98 -15.4sTelItalia TI ... ... ... 10.83 7.57 274 11.02 +27.7sTelItaliaA TI/A .30e 3.2 ... 9.24 6.27 30 9.30 +29.0 Teledyne TDY ... ... 30 201.40 122.51 115 189.57 +4.6 Teleex TFX 1.36 .5 32 288.78 191.40 248 255.62 +2.7 TelefBrasil VIV .64e 4.2 17 17.33 13.06 1208 15.04 +1.4 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 1194 10.10 +4.3 TelData TDS .64f 2.3 9 29.87 23.54 1101 28.26 +1.7 TelData45 TDI 1.66 6.7 ... 26.61 23.29 4 24.82 -2.9 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 16 24.33 -2.3 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.11 -.7 TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.17 -.6 Telus gs TU 2.02 ... ... 38.50 32.56 321 35.63 -5.9 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 67 22.26 +3.5 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 36 16.22 -1.2 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 69 11.50 +3.0 TmpGlb GIM .30 4.7 ...q 6.77 6.29 151 6.42 -.6 TempurSly TPX ... ... 12 68.05 39.57 960 44.81 -28.5 Tenaris TS .69e 1.9 ... 37.56 25.91 2394 36.30 +13.9 TenetHlth THC ... ... ...dd 25.24 12.25 2924 22.90 +51.1 Tengsco TGC ... ... ...dd 1.19 .55 91 .70 -12.5 Tennant TNC .84 1.2 39 76.80 59.00 138 68.90 -5.2 Tenneco TEN 1.00 1.7 9 65.59 50.73 1876 57.82 -1.2 TVA 28 TVC .96 3.8 ... 25.97 24.58 13 24.98 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.80 4 24.97 -.1 Teradata TDC ... ... 24 42.84 27.05 1175 39.92 +3.8 Teradyn TER .36f .8 33 50.68 29.68 2414 43.44 +3.7 Terex TEX .40f 1.1 33 50.17 30.92 1193 37.40 -22.4 Ternium TX 1.00e 2.8 11 39.48 22.78 172 35.37 +12.0 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 27 38.54 29.35 368 33.71 -3.9 TetraTech TTI ... ... ...dd 4.54 1.85 691 3.41 -20.1 TeucrCorn CORN ... ... ...q 20.05 16.53 92 18.10 +8.0tTeucrSug CANE ... ... ...q 11.85 8.16 95 8.05 -17.7 TeucrWht WEAT ... ... ...q 8.43 5.80 330 6.67 +11.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 39 19.08 +6.7 TeucrmAgs TAGS ... ... ...q 26.56 21.20 1 23.08 +4.4 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 12820 17.88 -5.6 TexPacLd TPL .29f .1 91 569.99 278.00 16 520.97 +16.6 Textainer TGH .96 5.6 ...dd 26.50 9.60 152 17.05 -20.7 Textron TXT .08 .1 48 62.19 45.00 1853 58.38 +3.2 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 152.30 2050 215.19 +13.3 Thermon THR ... ... 47 26.50 15.74 86 23.12 -2.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 552 13.25 -9.6 ThomsonR TRI 1.38 3.5 17 48.61 38.22 809 39.98 -8.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 917 111.23 -26.2 3D Sys DDD ... ... 47 23.70 7.92 1860 11.74 +35.9 3M Co MMM 5.44f 2.5 27 259.77 189.29 2857 216.98 -7.8sTidwtr TDW 1.00 3.1 ...dd 30.91 .66 177 31.88 +30.7 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 114 18.46 -9.5 Tiffany TIF 2.00 2.1 33 111.44 84.15 1216 97.52 -6.2 Tillys TLYS ... ... 29 16.57 8.04 100 11.99 -18.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6427 96.71 +5.7 Timken TKR 1.08 2.3 18 55.65 41.85 479 46.15 -6.1 TimknSteel TMST ... ... ...dd 20.24 12.48 174 15.75 +3.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 373 12.25 -4.9 TollBros TOL .44f 1.0 14 52.73 35.07 1588 43.30 -9.8 Tompkins TMP 1.92f 2.5 22 90.50 71.27 32 76.23 -6.3 TootsieR TR .36b 1.2 27 38.30 28.50 97 30.10 -14.8 TopBuild n BLD ... ... 33 82.26 46.10 252 77.23 +2.0 Torchmark TMK .64f .8 7 93.60 73.99 507 84.17 -7.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.04 -2.7 Toro Co s TTC .70 1.1 25 73.86 58.39 481 61.14 -6.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 1347 56.19 -4.1 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 24 21.35 -8.6 TortWat n TBLU ... ... ... 30.84 24.91 1 28.92 -3.0 TortEnInd NDP 1.75 15.2 ...q 16.48 10.70 55 11.52 -13.3 TortEnInf TYG 2.62 10.3 ...q 35.20 24.24 334 25.56 -12.1 TortMLP NTG 1.69 10.2 ...q 21.09 14.91 345 16.49 -6.1 TortPplE TTP 1.63m 9.9 ...q 21.87 15.55 65 16.51 -12.2 TortPw&E TPZ 1.65 9.1 ...q 23.17 17.51 26 18.17 -11.8sTotal SA TOT 2.71e 4.5 ... 59.95 48.15 2313 60.50 +9.4 TotalSys TSS .52f .6 25 90.74 52.20 1308 85.53 +8.1 TowerIntl TOWR .48 1.6 13 33.65 21.00 75 29.45 -3.6 TownsqMda TSQ .07p ... 11 12.22 6.28 35 7.97 +3.8 Toyota TM ... ... ... 140.99 103.62 314 128.26 +.9 TrCda g TRP 2.76 6.6 16 51.85 39.16 1336 42.09 -13.5 TransEntx TRXC ... ... ...dd 5.00 .45 1065 1.81 -6.2 TransUn n TRU ... ... 42 61.42 38.02 738 57.08 +3.9 Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 122 1.54 +10.8 TrnsRty TCI .20p ... ...dd 46.00 16.50 2 43.84 +40.0 TransDigm TDG 24.00 ... 21 321.38 229.59 356 306.24 +11.5 TrnsMont TLP 3.08 8.3 15 47.45 33.98 15 37.08 -6.0 Transocn RIG ... ... ...dd 12.40 7.20 21644 10.51 -1.6 TrGasSur TGS ... ... ... 24.22 14.10 41 20.58 -7.4 Travelers TRV 2.88f 2.1 18 150.55 113.76 1327 137.86 +1.6 Travelport TVPT .30 1.8 ... 17.07 12.10 733 16.35 +25.1 TrecoraRs TREC ... ... 19 14.30 10.13 42 13.70 +1.5 Tredgar TG .44 2.5 24 20.65 14.65 71 17.90 -6.8 TreeHseF THS ... ... 12 90.42 36.35 381 39.07 -21.0 Trex TREX ... ... 34 120.40 61.57 76 109.87 +1.4 TriPointe TPH ... ... 14 19.55 12.01 1026 16.92 -5.6 TriContl TY 1.07e 4.0 ...q 28.32 22.63 65 26.57 -1.4 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.30 -.2 TrianglCap TCAP 1.20 10.5 ... 19.15 8.91 431 11.47 +20.9 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 11 25.25 +.5 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.25 +.2 TribMda A TRCO 1.00 2.5 77 43.71 36.18 2039 39.86 -6.1 TrilogyMtl TMQ ... ... ...dd 1.64 .58 92 1.34 +22.9 TrimShrk n TTAC ... ... ... 36.45 27.90 12 34.61 +2.6 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.06 -.4 TriNetGrp TNET ... ... 35 49.00 27.27 294 48.59 +9.6 Trinity TRN .52 1.6 7 38.25 25.05 1127 32.10 -14.3 TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.42 -7.6 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 600 75.40 +3.9 TrioTch TRT ... ... 16 8.47 4.05 6 5.34 -23.8 TriplePtV TPVG 1.44 11.9 7 14.41 11.12 65 12.11 -4.6 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.35 -2.0 Triple-S GTS ... ... 25 29.43 15.05 93 27.28 +9.8 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 326 30.90 -17.5 TriumphGp TGI .16 .6 5 34.80 19.65 408 26.40 -2.9 Tronox TROX .18 .9 45 28.40 12.88 514 19.01 -7.3 TrueBlue TBI ... ... 17 29.50 19.30 147 27.40 -.4 Tsakos TNP .20 5.7 ... 5.27 3.11 129 3.50 -10.5 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 6 25.23 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.46 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 6 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.04 -.7tTuppwre TUP 2.72 6.5 ...dd 74.36 46.00 4213 41.74 -33.4 Turkcell TKC ... ... ... 11.29 7.79 593 8.78 -13.9 TurnPtBr n TPB .16 .7 ... 22.99 14.45 80 21.37 +1.1 TurqHillRs TRQ ... ... 28 3.59 2.44 2750 3.06 -10.8 TutorPerini TPC ... ... 12 32.30 20.20 459 22.70 -10.5 22ndCentry XXII ... ... ...dd 4.44 1.13 1125 2.29 -18.2 Twilio n TWLO ... ... ... 42.54 22.80 1722 38.21 +61.9 Twitter TWTR ... ... ...dd 36.80 14.12 28728 29.53 +23.0 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 20 26.37 -3.3 TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 18 25.40 -3.3 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1853 15.55 -4.4 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 71 24.35 -2.9 TylerTech TYL ... ... 50 214.33 154.39 172 212.76 +20.2 Tyson TSN 1.20 1.7 13 84.65 57.20 1606 70.71 -12.8U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 6 30.06 +27.7tUBS 3xInvC WTID ... ... ... 49.24 10.50 31 10.45 -31.7 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 11, 2018

PAGE 51

VelDlyIn n EXIV ... ... ... 61.00 24.65 8 33.50 -30.8 VelLngVS n EVIX ... ... ... 25.69 10.15 1 12.79 +6.7 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 232.73 +2.4 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 4 79.52 -7.0 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2630 17.44 -5.2 UDR UDR 1.29f 3.6 22 40.71 32.88 1906 35.79 -7.1 UGI Corp UGI 1.00 2.2 10 52.00 42.51 709 44.59 -5.0 UMH Prop UMH .72 5.5 25 17.90 11.38 210 13.10 -12.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.44 -3.2 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 4 25.00 -8.0 UQM Tech UQM ... ... ...dd 1.79 .46 77 1.26 -9.4 US FdsHl n USFD ... ... 25 35.10 25.43 1260 33.70 +5.5 US Geoth rs HTM ... ... ...cc 5.42 3.11 77 5.35 +55.1 USPhysTh USPH .92f 1.1 45 87.50 56.50 50 86.10 +19.3 US Silica SLCA .25 .9 74 46.89 23.75 1830 26.65 -18.2 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 285 17.77 +7.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 60 51.26 -1.4 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.81 +.2 USAA IntlVl UIVM ... ... ... 55.54 49.30 74 51.93 +1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 19 52.04 +1.3 Usaa STrBd USTB ... ... ... 54.88 49.52 2 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 49.07 -2.2sUSANA s USNA ... ... 24 94.90 52.55 144 95.60 +29.1 USCF Oil n USOU ... ... ... 59.13 22.66 0 56.18 +30.7 USCF ShOil USOD ... ... ... 26.29 7.39 40 7.75 -31.5 USCF shpei BUY ... ... ... 27.03 23.45 25.04 -1.1 USCF shpen BUYN ... ... ... 27.42 23.45 24.16 -6.8 USD Ptrs USDP 1.40f 13.2 ... 14.75 9.00 16 10.60 -5.8 USG USG ... ... 22 41.18 25.60 1251 39.66 +2.9tUltrapar UGP .55e 2.7 ... 26.48 19.88 881 19.91 -12.4 UndrArm s UAA ... ... 29 23.46 11.40 3381 16.82 +16.6 UnAr C wi UA ... ... ... 21.81 10.36 1850 14.58 +9.5 Uni UFI ... ... 18 39.21 26.52 30 37.76 +5.3 UniFirst UNF .15 .1 22 176.15 133.63 23 159.30 -3.4 UnilevNV UN 1.43e 2.5 ... 61.62 50.93 1542 56.69 +.7 Unilever UL 1.48e 2.6 ... 60.13 50.08 1263 56.03 +1.2 UnionAc un LTN/U ... ... ... 10.25 10.00 62 10.24 +2.0 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5455 130.12 -3.0 UniqueF n UFAB .60 6.8 10 12.21 7.05 34 8.88 +19.7 Unisys UIS ... ... ...dd 13.90 6.90 305 10.65 +30.7 Unit UNT ... ... 11 26.82 15.29 679 20.42 -7.2 UtdContl UAL ... ... 10 83.04 56.51 5354 67.59 +.3 UtdMicro UMC .09e 3.5 ... 2.73 1.89 657 2.60 +8.8 UPS B UPS 3.64f 3.4 18 135.53 101.45 2751 106.02 -11.0 UtdRentals URI ... ... 10 190.74 100.62 1115 177.97 +3.5 USNatGas UNL ... ... ...q 11.27 8.54 7 9.06 -1.3 US12MoOil USL ... ... ...q 22.92 15.45 4 22.83 +9.1 USAntimny UAMY ... ... ... .47 .20 49 .26 -18.8 US Bancrp USB 1.20 2.3 15 58.50 49.03 6249 51.08 -4.7 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 41 22.75 +.8 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 53 27.78 -1.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 15 25.10 -.7 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 19.32 11.88 154 19.64 +8.5 US Cellular USM ... ... 53 41.41 32.06 153 40.31 +7.1 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 8 25.13 -.4 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 11 25.44 -1.1 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 9 25.51 -1.6 USCmdtyFd USCI ... ... ...q 43.89 36.98 174 43.17 +1.5 USDslHtOil UHN ... ... ...q 20.04 12.90 0 19.44 +.5 US GasFd UGA ... ... ...q 34.33 22.30 17 32.59 +2.3 USCoppFd CPER ... ... ...q 21.26 16.00 5 19.95 -5.3 USAgriFd USAG ... ... ...q 17.98 15.87 0 16.71 +1.2 US NGas rs UNG ... ... ...q 31.72 20.40 2456 21.94 US OilFd USO ... ... ...q 13.30 8.65 23779 13.25 +10.3tUS ShrtOil DNO ... ... ...q 81.00 51.00 4 50.96 -10.3 USSteel X .20 .6 21 47.64 18.55 8110 35.88 +2.0 UtdTech UTX 2.80 2.3 21 139.24 109.10 4131 122.96 -3.6 UtdhlthGp UNH 3.00 1.3 22 250.79 164.96 2738 226.79 +2.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 37 47.36 +3.8 Univar n UNVR ... ... ...cc 32.53 25.79 1559 28.28 -8.7 UnvslCp UVV 2.20 4.4 38 75.70 45.95 200 50.25 -4.3 UnvHR UHT 2.64 4.4 35 84.90 53.00 32 59.74 -20.5 UnivHlthS UHS .40 .3 15 128.15 95.26 675 120.07 +5.9 Univ Insur UVE .69a 2.2 10 33.20 15.08 413 31.10 +13.7 UnvSecInst UUU ... ... ...dd 3.20 1.15 11 1.53 -10.0 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 289 3.07 +27.9 UnumGrp UNM .92 1.9 2 58.73 43.55 1506 47.63 -13.2 Ur-Energy URG ... ... ... .79 .50 221 .70 +2.3 UraniumEn UEC ... ... ...dd 2.00 .96 746 1.50 -15.3 UrbnEdg n UE .88 4.1 25 27.70 20.10 538 21.33 -16.3 UrstdBid UBP 1.06f 6.3 17 18.92 15.36 4 16.90 -.3 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 115 20.00 -8.0 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 0 25.48 -3.1 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 2 25.15 -3.8V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 1986 77.92 +5.3 VICI Pr n VICI ... ... ... 21.33 17.86 1525 18.16 -13.1 VOC EnTr VOC .47e 10.3 10 6.66 3.15 34 4.57 -22.8 VaalcoE EGY ... ... ... 1.17 .68 184 .87 +24.4 VailRsrt MTN 5.88 2.6 48 237.77 186.68 416 227.27 +7.0 Vale SA VALE .29e 2.2 ... 14.67 7.47 23962 13.10 +7.1 ValeantPh VRX ... ... 4 24.43 8.31 4073 15.94 -23.3 ValeroE VLO 3.20f 3.2 26 99.95 60.69 3490 98.89 +7.6 ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 94 37.43 -15.9 Valhi VHI .08 1.2 59 7.28 2.13 136 6.49 +5.2 Validus VR 1.52 2.3 15 67.79 41.15 487 67.53 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.22 -2.7 Validus pfB VRpB ... ... ... 26.23 24.15 45 25.07 -2.1 VlyNBcp VLY .44 3.6 21 13.38 10.61 1851 12.23 +9.0 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.95 -2.9 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 89 25.67 -2.9 Valmont VMI 1.50 1.1 20 176.35 137.90 103 141.75 -14.5 Valvoline n VVV .30 1.4 ... 25.63 20.99 2632 21.93 -12.5 VanEMGold OUNZ ... ... ...q 13.44 11.93 25 13.19 +2.6 VanEGold GDX .06e .3 ...q 25.58 20.84 37023 22.26 -4.2 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.07 -.9 VanE Grn n GRNB ... ... ... 27.50 25.11 2 27.13 +.5 VnEkSteel SLX .40e .9 ...q 51.91 35.03 53 46.67 +1.8 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 5 21.54 -7.7 VanE Env EVX .53e .6 ...q 91.16 76.33 86.28 -.7 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.87 37 23.93 -2.2 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 351 31.05 -.5 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.97 +5.5 VnEkShHY SHYD .81 3.3 ...q 25.30 23.98 49 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 26146 20.36 -4.0 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 47 15.99 -3.7 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 85 19.13 -2.7 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 345 29.24 -2.4 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.48 114 25.57 -.3 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 15 22.69 -5.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 42 25.10 -5.7 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 4 21.81 -.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 82 25.25 -.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 4164 19.18 +1.1 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.26 3 62.00 +1.4 VEckMun PRB .15e .6 ...q 24.71 24.19 0 24.20 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 18 17.22 -.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 5 19.75 -2.9 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 587 23.43 -2.7 VnEkHiInInf YMLI 1.20 10.4 ...q 16.03 11.07 9 11.57 -13.8 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.13 11 30.64 -.2 V IntMoat MOTI ... ... ...q 36.88 30.80 4 34.60 +1.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 6 49.11 +.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 35.08 +1.4 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 30.24 -.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 128 41.60 -2.0 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 12 15.30 -2.3 VnEkSemi SMH .58e .6 ...q 114.55 76.59 7726 103.20 +5.5 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 5 92.91 +1.7 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 152 62.13 +.9 VEckOilSvc OIH .47e 1.9 ...q 30.04 21.70 10292 25.10 -3.6tVnEkRusSC RSXJ .81e 2.2 ...q 44.21 37.33 43 37.21 -9.2 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 85 28.02 -6.9 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 48.58 +.6 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 10 60.53 -10.7sVanE Egyp EGPT ... ... ...q 39.90 26.30 68 39.56 +21.0 VEckPoland PLND .29e 1.5 ...q 21.80 15.80 1 18.75 -5.1 VanE JrGld GDXJ ... ... ...q 37.76 29.33 8502 32.60 -4.5 VanE Coal KOL .13 .8 ... 18.49 12.48 69 16.17 +.9 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 382 20.17 +12.8 VanEBrzSC BRF ... ... ...q 26.12 17.43 7 22.89 -2.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 17 24.32 -2.1 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 6 36.71 -1.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 14 25.58 +2.9 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.03 529 46.18 -1.0 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 103 90.53 -4.8 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 711 81.53 -2.7 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1008 78.32 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1855 79.66 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 18 113.74 -6.0 VangMegG MGK 1.33e 1.2 ...q 121.09 94.98 191 112.85 +1.4 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 100 74.62 -2.4 VangMega MGC 1.47e 1.5 ...q 96.61 79.72 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 743 83.24 -2.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.85 143 112.12 +.3 VangGrth VUG 1.38e 1.0 ...q 152.38 120.62 600 142.39 +1.2 VangLgCp VV 1.84e 1.5 ...q 131.68 106.80 401 121.91 -.5 VangMidC VO 1.76e 1.1 ...q 164.17 137.25 288 154.42 -.2 VangSmCp VB 1.63e 1.1 ...q 155.86 130.22 612 147.54 -.2 VangSCG VBK 1.19e .7 ...q 172.17 138.09 86 164.38 +2.2 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 184 130.07 -2.0 VangTSM VTI 2.17e 1.6 ...q 146.87 119.68 2154 136.50 -.5 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1150 104.03 -2.2 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.80 2905 243.54 -.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 331 110.12 -1.3 VangMCGr VOT .82e .6 ...q 136.45 111.53 296 129.22 +1.2 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 7319 74.95 -9.7 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.82 670 100.86 -1.1 VangAllWld VSS 2.83e 2.3 ...q 127.14 102.45 173 120.58 +1.1 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 47.18 1443 54.90 +.3 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 9043 46.98 +2.3 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 368 72.97 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 5144 59.44 +.5 VangTEBd VTEB .28e ... ...q 52.07 50.57 816 50.65 -2.0 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.98 70 139.79 +2.1 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 11 106.14 -3.5 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 132.15 -.1 VanSC600G VIOG 1.13e .7 ...q 155.84 127.26 10 150.67 +3.2 VangSC600 VIOO 1.19e .8 ...q 146.26 121.55 18 141.84 +1.8 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 13 118.55 -2.6 VanMC400G IVOG 1.16e .9 ...q 142.23 115.73 60 134.89 +1.4 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 19 126.88 -.8 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 9750 44.87 VangCnD VCR 2.03e 1.3 ...q 171.48 136.63 64 159.59 +2.3 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 104 136.08 -6.8 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 320 95.73 -3.3 VangFncl VFH .90e 1.3 ...q 75.48 58.24 542 69.73 -.4 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 132 154.63 +.3 VangIndl VIS 2.25e 1.6 ...q 151.28 121.60 105 138.21 -2.9 VangInfT VGT 1.61e .9 ...q 186.36 133.25 628 172.48 +4.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.13 137 131.48 -3.8 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 256 111.11 -4.7 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 119 86.56 -5.0 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 833 119.93 +7.9 VectorGp VGR 1.60b 7.9 25 23.14 18.70 475 20.33 -9.2 Vectren VVC 1.80 2.8 25 69.86 57.48 282 64.92 -.2 Vectrus VEC ... ... 17 41.48 22.68 115 37.71 +22.2 VedantaLtd VEDL 1.20e 6.6 ... 21.99 13.78 782 18.23 -12.5 VeevaSys VEEV ... ... 88 78.28 50.09 911 71.86 +30.0 VenatorM n VNTR ... ... ... 26.90 17.07 683 18.30 -17.3 Ventas VTR 3.16 6.4 14 72.36 47.80 2850 49.27 -17.9 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 9 24.83 -1.3 Vereit VER .55 8.0 12 8.94 6.62 5748 6.87 -11.8 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 83 25.21 -1.4sVeriFone PAY ... ... 17 21.48 14.90 41268 22.78 +28.6 Veritiv VRTV ... ... ...cc 53.25 20.35 49 35.50 +22.8 VerizonCm VZ 2.36 4.9 7 54.77 42.80 24381 48.27 -8.8 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 23 26.01 -1.4 VermilnE g VET 2.03 ... ... 40.59 29.91 173 33.44 -7.9 Verso Cp VRS ... ... ... 19.32 3.17 251 16.72 -4.8 Versum VSM .20 .5 ... 42.74 28.70 565 37.23 -1.6 ViadCorp VVI .40 .7 26 61.85 42.05 39 53.65 -3.2 Vicon VII ... ... ...dd .76 .30 218 .46 +15.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 4 43.26 -3.0 VinaConc VCO .66e 1.5 ... 46.56 30.43 0 42.85 +15.8 VinceHlg rs VNCE ... ... ... 14.50 2.80 14 8.49 +37.2 Vipshop VIPS ... ... 35 19.14 7.79 4191 17.03 +45.3 VirnetX VHC ... ... ...dd 8.75 2.18 918 4.10 +10.8 VirDynCr n BLHY ... ... ... 25.49 24.43 13 24.59 -.8 VirShUS n VESH ... ... ... 24.93 21.19 23.05 +.9 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 160 10.96 -18.2 VirtGblMSc VGI 1.87 11.8 ...q 19.46 13.76 56 15.91 -9.1 Visa s V .84f .7 40 126.88 88.75 8980 120.72 +5.9 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 788 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 15.50 67 30.70 +22.1 VistaGold VGZ ... ... ...dd 1.10 .60 99 .73 +4.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 326 17.06 +17.1 VistraEn n VST ... ... ... 21.44 14.50 9143 21.32 +16.4 VitaminSh VSI ... ... 5 20.70 2.95 285 4.20 -4.5 VivintSolar VSLR ... ... 9 6.10 2.65 422 4.10 +1.2 VMware VMW ... ... 61 165.00 85.45 2145 121.75 -2.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 170 23.99 -20.6 VolarisAv VLRS ... ... ... 16.00 7.50 488 8.92 +11.2 VolitionRX VNRX ... ... ... 4.00 2.08 72 2.27 -22.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 15 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.11 688 10.77 +5.9 Vornado VNO 2.52f 3.7 24 83.52 64.14 603 67.29 -13.9 Vorndo pfK VNOpK 1.43 5.8 ... 25.87 24.01 16 24.50 -3.0 Vorndo pfL VNOpL 1.35 5.8 ... 25.78 23.05 62 23.20 -6.8tVornad pfM VNOpM 1.31 5.9 ... 25.18 22.52 65 22.26 -11.3 Voxeljet VJET ... ... ... 6.37 2.80 35 3.40 -25.6 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 27 10.55 +.7 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 91 9.54 +7.2 VoyaFincl VOYA .04 .1 18 54.87 33.53 3372 50.81 +2.7 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.33 75 10.94 -4.3 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 429 7.23 -6.7 VoyaInfra IDE 1.46 9.8 ...q 17.66 14.27 70 14.92 -11.5 VoyaIntHD IID .83 11.8 ...q 7.94 6.78 21 7.00 -7.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 404 5.15 +1.6 VoyaNatRs IRR .81 13.5 ...q 7.00 5.63 63 5.97 -4.6 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1140 116.10 -9.6W -W&T Off WTI .40 8.7 8 5.34 1.81 2893 4.61 +39.3 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.36 -3.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 25.04 -5.0 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.31 -.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.66 -3.4 WBI LCTG WBIE .19e .7 ...q 28.05 23.27 4 26.00 -.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.23 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 6 25.30 -2.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 4 26.72 -2.6 WBI PwFact WBIY ... ... ... 27.90 22.34 9 26.19 -1.5 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.36 -.4 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 11 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 37 24.45 -2.0 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1719 62.34 -6.2 WEX Inc WEX ... ... 30 163.26 97.26 370 155.89 +10.4 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 498 84.53 -1.5 WNS Hldg WNS ... ... 25 48.26 28.92 189 46.05 +14.8 WP Carey WPC 4.06f 6.5 17 72.41 59.23 398 62.01 -10.0 WPP plc WPP 3.91e 4.6 ... 113.51 76.68 367 84.36 -6.8 WPX Engy WPX ... ... ...dd 16.09 8.39 10416 14.03 -.3 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 14 60.57 -2.1 Wabash WNC .30 1.5 15 26.54 18.25 422 20.64 -4.9 WABCO WBC ... ... 19 162.20 111.89 419 131.22 -8.6 Wabtec WAB .48 .6 25 93.81 69.20 629 82.03 +.7 WaddellR WDR 1.00m 5.1 13 23.82 16.32 1292 19.46 -12.9 WageWrks WAGE ... ... 31 76.55 38.40 553 44.25 -28.6 WalMart WMT 2.08f 2.4 19 109.98 73.13 9128 86.45 -12.5 WalkerDun WD ... ... 9 61.19 41.78 189 59.24 +24.7 WarrMet n HCC .20 ... ... 33.72 9.44 1562 30.50 +21.3 WashPrGp WPG 1.00 14.4 19 9.79 5.40 2333 6.94 -2.5 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 3 22.18 -9.8 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 10 20.55 -17.0 WREIT WRE 1.20 4.4 27 33.96 24.92 584 27.50 -11.6 WasteCon s WCN .56 ... 39 74.59 58.35 838 72.07 +1.6 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2067 84.25 -2.4 Waters WAT ... ... 31 220.20 155.16 594 203.32 +5.2 Watsco WSO 5.80f 3.1 35 189.72 134.08 248 187.16 +10.1 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 186.94 +10.6 WattsWtr WTS .76 1.0 26 84.25 59.15 87 77.05 +1.4 Wayfair W ... ... ...dd 100.14 42.16 898 68.45 -14.7 WeathfIntl WFT ... ... ...dd 6.16 2.07 30871 2.49 -40.3 WebsterFn WBS 1.04 1.9 22 60.32 44.04 162 55.81 -.6 WtWatch WTW ... ... 56 77.19 17.04 768 61.29 +38.4 WeinRlt WRI 1.54 5.5 10 35.62 25.96 691 28.03 -14.7 WeisMk WMK 1.20 2.8 21 62.88 31.26 44 43.04 +4.0 Welbilt WBT ... ... ... 23.77 18.51 470 19.09 -18.8 Wellcare WCG ... ... 23 221.75 144.95 261 195.59 -2.7 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 137 25.66 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1252.50 9 1286.40 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 27 24.41 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 16 24.43 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 35 24.58 -2.4 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 176 26.15 -3.1 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 49 27.74 -3.1 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 72 25.54 -3.4 WellsFargo WFC 1.56 3.0 12 66.31 49.27 14656 52.62 -13.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 103 24.81 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 137 24.73 -3.2 WellsF pfW WFCpW ... ... ... 26.65 24.32 75 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 63 25.80 -3.8 EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 317 5.90 -.5 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 184 8.07 -3.9 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 70 13.18 +.9 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 27 25.76 -2.8 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 6 12.25 -7.2 Welltower WELL 3.49 6.4 12 78.17 51.63 2039 54.00 -15.3 Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 19 56.76 -5.2 WescoAir WAIR ... ... ...dd 12.53 6.05 593 10.45 +41.2 Wesco Intl WCC ... ... 19 69.35 48.95 253 62.50 -8.3 WestPhrm WST .56 .6 37 103.36 78.20 359 87.16 -11.7 WestarEn WR 1.60 3.1 23 57.32 47.06 480 51.38 -2.7 WstnAlliB WAL ... ... 18 62.49 44.64 457 57.29 +1.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 8 25.54 -2.6 WstACpLn TLI .87 8.3 ...q 11.70 10.30 38 10.46 -.6 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 208 14.59 -6.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 28 16.89 -6.2 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 176 9.57 -6.4 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 206 6.61 -5.2 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 203 4.84 -4.5 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 41 14.67 -3.0 WstnAsst PAI .69 5.0 ...q 17.37 13.32 31 13.85 -12.5 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 70 8.70 -6.6 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 16 21.49 -6.0 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 110 13.00 -7.7 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 300 9.71 -2.4 WAMtDOp DMO 2.82a 10.9 ...q 27.29 22.88 77 25.89 +5.0 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 5 21.85 +4.6 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 35 7.18 -3.0 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 20 14.27 -6.3 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 52 12.91 -6.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.96 -2.4 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 14 11.54 -2.1 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 35 11.40 -.2 WstC&G gs WRN ... ... ... 1.44 .71 54 .78 -22.8 WstnGasEq WGP 2.19f 6.6 20 46.47 31.63 368 33.02 -11.1 WstnGasPt WES 3.68f 8.5 35 61.48 40.44 510 43.26 -10.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3872 19.04 +.2 WestlkChm WLK .76 .7 11 121.30 59.58 987 109.01 +2.3 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 111 22.85 -8.4tWestmRs s WMLP .46m 30.8 ...dd 5.24 1.55 14 1.50 -46.2 WestpacBk WBK 1.52e 6.7 ... 26.72 21.73 337 22.74 -6.7 WestRck WRK 1.72 2.7 19 71.55 49.51 1348 64.56 +2.1 WestwdH WHG 2.72 4.8 12 71.00 52.15 18 56.60 -14.5 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 5044 35.42 +.5 WheatPr g WPM .26e ... 26 22.72 18.32 2043 20.79 -6.1 Whrlpl WHR 4.40 2.9 27 202.99 145.59 749 149.82 -11.2 WhtMtIns WTM 1.00 .1 58 903.26 786.23 95 857.88 +.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 321 10.58 -26.6sWhitngPet rs WLL ... ... ...dd 36.48 15.88 7911 35.78 +35.1 WidOpW n WOW ... ... ... 17.89 6.71 164 6.81 -35.6 WidePoint WYY ... ... ...dd .73 .40 181 .58 -10.8 WildhRs n WRD ... ... ... 21.43 10.36 969 20.23 +9.9 WileyJA JW/A 1.20 1.8 21 68.40 49.50 423 65.55 -.3 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.56 -.2 WLyonHm WLH ... ... 15 32.95 18.85 306 28.78 -1.0 WmsCos WMB 1.36f 5.4 10 33.67 24.00 13884 25.07 -17.8 WillmsPtrs WPZ 2.40 7.0 40 44.06 32.74 1065 34.24 -11.7 WmsSon WSM 1.72f 3.4 15 56.38 42.68 1180 50.48 -2.4 Winnbgo WGO .40 1.1 14 58.65 24.15 989 36.30 -34.7 Wipro s WIT .03e .6 ... 6.40 4.75 858 5.28 -3.5 WirelessT WTT ... ... ...dd 2.64 1.35 17 2.35 -3.3 WT IntQua IQDG ... ... ... 32.75 26.41 6 31.19 +1.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 49.00 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.83 -1.1 WT Corp n WFIG ... ... ... 50.34 47.78 48.56 -2.8 WT EmMDv DVEM ... ... ... 36.70 28.95 2 34.43 +3.7 WT G exMx XMX ... ... ... 31.68 25.63 0 29.71 +.3 WT DyCEu DDEZ ... ... ... 33.88 27.11 2 31.85 +1.1 WT DyInEq DDWM ... ... ... 32.00 27.05 17 30.17 -1.2 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.84 -2.0 WT DynCJp DDJP ... ... ... 31.29 25.72 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.93 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.58 65 32.50 -.2 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.88 +2.4 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 32.39 -2.1 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 32.14 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 38 49.25 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 22 31.00 -.3 WT PutStr PUTW ... ... ... 30.04 26.65 24 28.48 -2.0 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 10 32.08 +.7 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 28.15 -2.8 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 19 31.18 -1.6 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.24 2 26.89 -.2 WTFltRtTr USFR ... ... ...q 27.90 24.96 39 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 983 63.85 +.2 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 9 46.34 +1.4 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 44 38.67 +.6 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 3 25.09 +.2 WisYldEn n SHAG ... ... ... 52.53 48.88 3 49.09 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 3 28.12 +1.2 GrnHCmdty GCC ... ... ...q 19.78 17.92 49 19.42 +1.0 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 27 55.89 +.2 WT DefaEq DTH 1.75e 3.9 ...q 47.40 39.62 10 44.38 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 46 85.50 -3.3 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 2 47.15 -2.8 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.78 76 71.12 +.8 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 38 68.83 -5.5 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 5 44.05 +1.5 WT IntLC DOL 1.69e 3.3 ...q 54.18 44.57 32 50.80 +.3 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.79 5 69.53 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.21 55 77.10 +.4 WTGxUSDv DNL .99e 1.7 ...q 62.84 50.00 1 59.79 +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 2.7 40 18.83 10.39 2 12.04 -17.8 AAON AAON .26 .8 37 40.25 29.95 116 34.55 -5.9 AC Immun n ACIU ... ... ... 13.91 6.03 35 9.73 -24.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 686 24.33 +7.3 ACM Rsc n ACMR ... ... ... 15.60 4.74 40 12.51 +138.3 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 17 28.80 -2.5 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3183 18.74 -7.2 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.65 -.7 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 19 25.60 -.5 ALJ Reg n ALJJ ... ... ... 3.79 1.82 9 2.13 -32.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 1089 20.85 +57.4 AMC Net AMCX ... ... 11 67.44 46.89 444 51.80 -4.2 ANGI Hme ANGI ... ... ... 15.77 5.28 449 13.49 +29.0 ANI Ph h ANIP ... ... 25 74.70 42.23 52 59.31 -8.0 ARC Grp ARCW ... ... ...dd 4.25 1.80 4 2.10 ARCAbio rs ABIO ... ... ...dd 2.76 .45 102 .50 -63.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 234 32.07 +7.8 ASML Hld ASML 1.71e .8 41 216.00 126.03 886 205.55 +18.3 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.28 -28.3 ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 15 5.41 +17.1 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 46 62.04 +12.3 AV Homes AVHI ... ... 5 20.50 14.65 131 19.10 +14.7 AXT Inc AXTI ... ... 27 10.75 5.50 388 6.95 -20.1 Abaxis ABAX .64 .9 66 78.53 43.66 93 71.08 +43.5 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1672 17.75 +12.0 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.98 2.37 19 3.01 -31.6 Abiomed ABMD ... ... ...cc 304.28 117.37 590 300.28 +60.2 Ablynx n ABLX ... ... ... 55.01 17.75 145 54.84 +119.4 Abraxas AXAS ... ... 63 2.75 1.45 2996 2.52 +2.4 AcaciaC n ACIA ... ... 42 56.38 33.68 279 37.03 +2.2 AcaciaTc ACTG .50 13.9 ...dd 5.60 2.90 122 3.60 -11.1 AcadiaHlt ACHC ... ... 17 54.34 26.92 543 39.74 +21.8 AcadiaPh ACAD ... ... ...dd 41.20 15.74 8752 17.74 -41.1 Acasti g rs ACST ... ... ...dd 3.36 .84 218 1.13 +19.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 258 24.20 -7.6 Acceleron XLRN ... ... ...dd 46.93 24.37 204 37.90 -10.7 AccessNt ANCX .60 2.1 32 30.99 24.36 73 28.68 +3.0 Accuray ARAY ... ... ...dd 6.15 3.60 457 4.80 +11.6 AcelRx ACRX ... ... ...dd 5.75 1.55 220 2.25 +11.1 AcerTh rs ACER ... ... ... 22.63 5.70 6 19.43 +40.3 AcetoCorp ACET .26 3.6 17 17.10 6.85 602 7.20 -30.3 Achaogen AKAO ... ... ...dd 27.49 9.83 1025 11.90 +10.8 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 50 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 802 3.56 +23.6 AclarisTh n ACRS ... ... ...dd 33.10 16.01 293 17.35 -29.6 AcordaTh ACOR ... ... ...dd 29.60 13.60 464 23.45 +9.3 ActivsBliz ATVI .34f .5 46 79.63 48.41 6318 66.52 +5.1 Acxiom ACXM ... ... ...cc 32.93 18.60 855 23.77 -13.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 590 23.90 -29.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 640 3.58 -18.8 Adaptim n ADAP ... ... ... 13.41 4.28 419 11.05 +65.4sAddusHmC ADUS ... ... 45 53.35 30.70 69 52.55 +51.0 ADDvtgTch AEY ... ... ...dd 2.33 1.25 11 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 1090 8.40 +30.2 AdmaBio ADMA ... ... ...dd 5.38 2.01 87 5.15 +60.4 AdobeSy ADBE ... ... 66 231.34 128.21 2823 224.53 +28.1 Adomani n ADOM ... ... ... 18.31 .83 43 .95 -78.4 Adtran ADTN .36 2.4 22 25.10 14.80 531 15.20 -21.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 519 7.75 +3.3 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 144 11.07 +14.6 AdvEnId AEIS ... ... 19 95.00 60.06 583 63.79 -5.5 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 42882 9.98 -2.9 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 424 1.77 -37.7 AdverumBi ADVM ... ... ...dd 8.59 2.40 765 6.25 +78.6 AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.34 -3.3 Aegion AEGN ... ... 19 28.19 19.11 90 23.78 -6.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 48 8.90 +64.5 AehrTest h AEHR ... ... ... 4.99 2.12 147 2.32 -14.4 Aemetis AMTX ... ... ...dd 3.12 .45 139 1.45 +163.6 AeriePhm AERI ... ... ...dd 66.60 38.14 227 52.65 -11.9 AeroViron AVAV ... ... 52 58.99 27.07 197 46.37 -17.4 AEtern g rs AEZS ... ... ...dd 3.75 .78 102 1.31 -44.5 Aethlon rs AEMD ... ... ...dd 3.85 .79 342 1.25 +10.6 AeviGeno GNMX ... ... ...dd 2.65 .98 96 1.84 +53.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 413 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.20 900 4.50 +38.0 AgileThera AGRX ... ... ...dd 5.60 1.93 90 2.93 +8.9 Agilysys AGYS ... ... ...dd 13.00 9.08 34 12.21 -.6 AgiosPhm AGIO ... ... ...dd 87.00 45.11 545 83.46 +46.0 AgroFresh AGFS ... ... 16 9.05 4.75 103 7.30 -1.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 33 6.43 -39.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 706 31.07 -17.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.20 +2.1 AirTrnsp ATSG ... ... ...dd 27.67 16.10 477 22.60 -2.3 AirMedia AMCN ... ... ...dd 3.30 .68 284 .80 -30.4 Airgain n AIRG ... ... 48 16.23 7.31 33 8.15 -9.3 AkamaiT AKAM ... ... 58 78.28 44.65 1252 72.49 +11.5 AkariTh rs AKTX ... ... ... 22.20 1.70 21 1.91 -55.9 AkceaTh n AKCA ... ... ... 33.99 8.10 196 22.82 +31.5 AkebiaTher AKBA ... ... ...dd 20.25 9.00 809 9.97 -33.0 AkersBios AKER ... ... ...dd 2.10 .12 12971 .56 +317.9 Akorn Inc AKRX ... ... 20 34.00 16.79 2206 18.41 -42.9 Akoustis n AKTS ... ... ... 13.01 4.91 85 5.16 -17.2 Alarm.cm n ALRM ... ... 45 49.49 30.22 223 38.53 +2.1 AlaskCom ALSK ... ... ...dd 2.91 1.65 109 1.74 -35.1 Albireo ALBO ... ... ... 39.87 15.31 38 33.45 +30.7 Alcentra ABDC .72m 10.3 ...dd 14.73 5.93 40 7.01 -16.4 AlderBioPh ALDR ... ... ...dd 22.50 8.60 972 13.20 +15.3 AldeyraTh ALDX ... ... ... 11.90 3.80 47 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 1369 113.46 -5.1 Alico ALCO .24 .8 40 34.80 25.55 8 29.80 +1.0 AlignTech ALGN ... ... ...cc 287.32 113.40 939 258.27 +16.2 AlimeraSci ALIM ... ... ...dd 1.70 1.01 64 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1289 43.25 -21.0 AllgnceBc n ABTX ... ... 31 42.60 31.75 34 40.90 +8.6 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 135 165.80 +7.1 AllenaPh n ALNA ... ... ... 17.56 6.13 73 13.06 +29.8 AlliHold AHGP 2.97f 12.2 8 31.79 22.71 124 24.43 -8.8 All MMA n AMMA ... ... ... 3.38 .40 45 .46 -60.7 AllnceRes ARLP 2.04f 12.0 5 23.45 16.50 348 16.95 -14.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 29 2.52 +20.6 AlliedMot AMOT .10 .3 46 42.70 20.79 49 39.89 +20.6 Alliqua rs ALQA ... ... ...dd 4.85 1.58 33 2.05 +13.3 AllotComm ALLT ... ... ...dd 6.09 4.54 45 5.45 +2.3 AllscriptH MDRX ... ... ...dd 16.13 10.78 1098 12.13 -16.6 AlnylamP ALNY ... ... ...dd 153.99 47.70 1353 98.08 -22.8 AlphaOmg AOSL ... ... 19 20.48 13.53 64 15.45 -5.6 Alphabet C GOOG ... ... 31 1186.89 817.02 1983 1031.64 -1.4 Alphabet A GOOGL ... ... 31 1198.00 834.60 1833 1036.50 -1.6 Alphatc rs ATEC ... ... ...dd 4.27 1.58 20 3.39 +27.4 AlpImmu n ALPN ... ... ...dd 12.87 2.05 27 7.71 -31.2 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.71 -.2 Altaba AABA ... ... ...cc 80.56 46.40 9334 70.78 +1.3 Altair A n ALTR ... ... ...dd 33.38 16.55 127 30.79 +28.7 Altimm rs ALT ... ... ...dd 9.31 .85 1023 .93 -53.3 Altisrce n ASPS ... ... 2 46.99 16.17 130 26.45 -5.5 AltraIndlM AIMC .68 1.5 23 53.70 36.50 87 45.25 -10.2 AmTrstFn AFSI .34 2.7 ...dd 19.18 8.80 667 12.48 +23.9 Amarin AMRN ... ... ... 4.60 2.82 2412 3.16 -21.2 Amazon AMZN ... ... ...cc 1617.54 884.49 4257 1436.22 +22.8 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 625 16.96 +6.1 Ambarella AMBA ... ... 23 66.23 40.06 765 46.15 -21.4 Amdocs DOX 1.00f 1.5 18 71.72 60.30 455 66.66 +1.8 Amedica rs AMDA ... ... ... 6.94 1.32 30 1.46 -55.4 Amedisys AMED ... ... 46 65.91 45.60 275 64.55 +22.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 48 342.93 -9.3 AmeriHld n AMRH ... ... ... 13.50 1.27 28 1.51 -51.3 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 46 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 29 49.80 +11.5 AmAirlines AAL .40 .8 8 59.08 41.62 12809 47.46 -8.8 ACapSenF ACSF 1.16 10.3 5 13.85 10.35 20 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .80 41 .80 -46.7 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 7 38.70 +1.0 AmNatIns ANAT 3.28 2.7 19 134.03 110.43 78 119.78 -6.6 AmOutBr AOBC ... ... 7 24.49 8.32 803 10.46 -18.5 AmPubEd APEI ... ... 35 45.75 17.40 69 42.30 +68.9 AmRailcar ARII 1.60 4.3 5 44.20 34.29 52 36.85 -11.5 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.32 +.5 ASoft lf AMSWA .44 3.3 25 13.69 9.00 55 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 85 6.02 +65.8 AWoodmk AMWD ... ... 27 148.44 78.75 196 96.00 -26.3 AmerisBc ABCB .40 .8 22 59.05 41.05 428 53.00 +10.0 Amerisafe AMSF .88f 1.6 22 67.82 51.20 110 53.50 -13.1 AmrSvFin ASRV .06 1.5 58 4.40 3.80 16 4.08 -1.8 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 2 27.40 -5.5 AmesNatl ATLO .92f 3.4 17 32.00 26.00 4 27.35 -1.8 Amgen AMGN 5.28 3.0 16 201.23 152.16 2885 173.13 -.4 AmicusTh FOLD ... ... ... 17.40 6.41 2199 14.57 +1.3 AmkorTch AMKR ... ... 9 12.48 8.32 727 9.94 -1.1 Amphastar AMPH ... ... ... 20.45 13.15 124 19.25 +.1 AmpOnRt ef IBUY ... ... ... 47.99 29.58 40 45.42 +11.1 AmtechSys ASYS ... ... ... 15.45 5.17 257 7.72 -23.3 Amyris rs AMRS ... ... ...dd 10.71 1.86 304 6.90 +84.0 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2210 90.03 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 52

Anlogic ALOG .40 .4 ...dd 101.80 66.00 281 96.05 +14.7 Anaptys n ANAB ... ... ... 134.00 18.15 331 89.49 -11.1tAnavex rs AVXL ... ... ...dd 6.49 2.25 493 2.17 -32.6 AnchBcWA ANCB ... ... 21 25.50 23.70 2 24.75 -.2 Andersons ANDE .66 2.0 ...dd 39.35 29.60 68 33.00 +5.9sAngioDyn ANGO ... ... ... 19.25 14.80 441 19.36 +16.4 AnikaTh ANIK ... ... 22 69.81 42.51 127 46.26 -14.2 Ansys ANSS ... ... 50 171.92 104.65 413 157.92 +7.0 AntaresP ATRS ... ... ...dd 4.09 1.58 881 2.20 +10.6 AntherP rs ANTH ... ... ... 3.39 .30 1272 .34 -79.2 Apellis n APLS ... ... ... 27.53 12.45 105 25.24 +16.3 ApogeeE APOG .63f 1.5 15 59.76 40.03 302 42.45 -7.2 ApollEnd rs APEN ... ... ... 13.48 3.55 2 5.91 +5.5 ApolloInv AINV .60 11.0 ... 6.82 5.18 854 5.44 -3.9 ApolMed n AMEH ... ... ... 30.00 10.00 11 14.49 -39.6 AppFolio n APPF ... ... ...cc 52.25 25.05 150 42.70 +2.9 Appian A n APPN ... ... ... 43.26 14.60 183 27.87 -11.5 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 28546 173.25 +2.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 128 .84 -19.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 223 1.53 -3.8 AppGenTc AGTC ... ... 23 6.60 3.25 63 3.85 +6.9 ApldMatl AMAT .80f 1.5 17 62.40 37.41 10495 54.80 +7.2 ApldOptoel AAOI ... ... 7 103.41 22.54 685 25.43 -32.8 Approach AREX ... ... ...dd 4.21 1.95 1167 2.72 -8.1 Apptio n APTI ... ... ... 30.83 11.09 246 28.44 +20.9 ApricusB rs APRI ... ... ...dd 3.34 .36 1582 .39 -78.8 AptevoTh n APVO ... ... ... 4.85 1.15 92 3.28 -22.6 AptoseB g APTO ... ... ...cc 3.97 .78 141 3.32 +48.2 AquaMetal h AQMS ... ... ...dd 18.70 1.42 417 2.30 +8.0 AquaB Tc n AQB ... ... ... 11.22 2.25 109 3.25 -7.7 AquinoxPh AQXP ... ... ...dd 16.90 10.02 80 13.46 +14.5 ArQule ARQL ... ... ...dd 3.35 .92 1779 2.67 +61.8 Aradigm h ARDM ... ... ...dd 7.35 .78 81 1.30 -80.7 AralezPh ARLZ ... ... ...dd 2.98 .95 1190 1.34 -5.6 AratanaTh PETX ... ... ...dd 7.67 3.67 269 4.95 -5.9 ArbutusB g ABUS ... ... ...dd 8.25 3.20 144 5.30 +5.0 ArcBest ARCB .32 1.0 15 39.70 16.95 196 32.85 -8.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 83 22.78 +314.2tArchCap ACGL ... ... 24 102.60 80.01 1189 78.77 -13.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 27 24.07 -5.0 ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 44 23.56 -6.2 ArchrkPtrs APLP 1.14 8.5 ...cc 17.04 10.58 117 13.44 +12.8 Arcimoto n FUV ... ... ... 6.35 2.54 17 3.16 -21.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 37 5.24 -34.1 Ardelyx ARDX ... ... ... 14.10 4.05 459 5.15 -22.0 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1327 36.07 +6.2 AresCap ARCC 1.52 9.5 10 17.68 15.03 2213 15.96 +1.5 Argenx n ARGX ... ... ... 87.00 17.33 129 80.32 +27.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 4 25.31 +.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 78 57.35 +7.0 ArgosThr rs ARGS ... ... ... 16.40 .70 195 .75 -75.0 ArkRst ARKR 1.00 4.2 89 29.49 21.75 13 24.00 -11.2 Arotech ARTX ... ... 30 4.35 2.70 259 3.25 -8.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 3566 15.02 +17.3 ArrisIntl ARRS ... ... 31 30.38 22.60 1291 27.16 +5.7 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 23 34.25 +.9 ArrCountR n DWCR ... ... ... 33.04 29.75 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.68 +.4 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1342 6.76 +83.7 Arsanis n ASNS ... ... 13 28.69 10.40 28 22.54 +76.6 ArtesRes ARTNA .94 2.6 25 43.22 32.00 14 36.64 -5.0 ArtsWay ARTW .05 2.2 ...dd 3.55 2.00 4 2.33 -22.1 AscenaRtl ASNA ... ... ...dd 4.13 1.65 925 2.26 -3.8 Ascendis n ASND ... ... ... 69.00 21.95 129 62.15 +55.1 AscentCap ASCMA ... ... ... 17.84 3.30 72 3.61 -68.6 AsiaPWire APWC .10e ... ... 3.10 2.35 21 2.45 -10.9 AspenGp n ASPU ... ... ... 9.61 5.35 9 7.06 -20.9 AspenTech AZPN ... ... 35 84.40 53.51 479 82.54 +24.7 AssembBio ASMB ... ... ...dd 67.36 18.60 176 46.66 +3.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 8 3.45 +.2 Astec ASTE .40 .7 35 66.66 45.70 71 55.22 -5.6sAstroNova ALOT .28 1.7 33 16.20 11.00 62 16.35 +18.1 Astronics ATRO ... ... 43 49.45 23.95 279 36.18 -12.8 Astrotch rs ASTC ... ... ... 7.10 2.01 53 2.50 -25.4 AsureSftw h ASUR ... ... ...dd 17.53 9.47 251 14.49 +2.6 AtaraBioth ATRA ... ... ...dd 49.90 11.80 970 39.95 +120.7 athenahlth ATHN ... ... ...cc 158.66 95.01 933 138.91 +4.4 Athenex n ATNX ... ... ... 20.79 11.21 172 17.98 +13.1 Athersys ATHX ... ... ...dd 2.63 1.29 267 1.92 +6.1 AtlAcq n ATAC ... ... ... 15.00 9.75 24 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 3 .59 -1.7 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.25 -4.4 AtlCapBc n ACBI ... ... 35 19.85 15.20 91 19.05 +8.2 AtlCstFin ACFC ... ... 29 11.21 7.05 7 10.34 +9.7 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 249 19.94 -6.0 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.03 -15.4 AtlasAir AAWW ... ... 7 68.70 45.45 182 62.10 +5.9 AtlasFin AFH ... ... ...dd 21.50 9.90 78 10.70 -47.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 6 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 30.83 721 56.99 +25.2 Atomera n ATOM ... ... ...dd 8.00 2.45 50 6.17 +42.5 AtossGen rs ATOS ... ... ...dd 1.59 .22 811 .44 +66.5 AtriCure ATRC ... ... ...dd 25.18 14.88 529 19.65 +7.7 Atrion ATRI 4.80 .8 34 694.00 467.45 6 601.00 -4.7 Attunity ATTU ... ... ...dd 8.24 6.25 17 7.31 +4.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 8 2.70 -22.9 AubNB AUBN .96f 2.4 18 41.75 32.49 0 39.23 +.8 Audentes n BOLD ... ... ...dd 41.80 13.90 511 34.77 +11.3 AudCodes AUDC ... ... 21 8.43 5.83 31 7.18 -2.4 AuriniaPh AUPH ... ... ...dd 8.19 4.41 683 5.39 +19.0 AutoWeb AUTO ... ... 9 14.30 2.88 57 3.19 -64.6 Autodesk ADSK ... ... ...dd 141.26 84.10 2158 131.73 +25.7 AutoData ADP 2.52 2.2 31 125.24 95.50 2720 115.91 -1.1 AvadelPh AVDL ... ... 5 11.93 6.71 746 7.78 -5.1 AveThera n ATXI ... ... ... 8.58 3.40 4 4.96 +37.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2853 2.43 -12.9sAvexis n AVXS ... ... ...dd 211.75 65.23 3443 211.17 +90.8 AviatNet rs AVNW ... ... ...dd 24.14 12.90 33 17.43 +14.9 AvidBios rs CDMO ... ... ... 5.78 2.24 299 3.20 -17.5 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 92 7.65 3.99 175 4.61 -14.5 Avingr nrs AVGR ... ... ...dd 64.00 .95 902 1.29 -82.3 AvisBudg CAR ... ... 17 50.88 20.71 1630 49.78 +13.4 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 0 9.99 +.7 Aware AWRE ... ... 37 5.40 3.70 40 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 187 24.10 -16.0 AxoGen AXGN ... ... ...dd 40.95 10.65 302 38.30 +35.3 AxonEntpr AAXN ... ... ...cc 43.16 20.57 732 42.09 +58.8 Axovant n AXON ... ... ...dd 27.98 1.14 469 1.15 -78.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 107 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 2599 .62 -72.2 AzurRx n AZRX ... ... ... 5.25 2.31 13 3.05 -16.1B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 13.24 -28.0 BRileyFn RILY .49e 2.5 13 20.35 13.55 39 19.50 +7.7 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 26 25.68 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 4 25.34 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 52 25.02 -1.4 BCB Bc BCBP .56 3.6 17 16.10 12.05 22 15.70 +8.3 BFC Cp pf BANFP 1.80 6.5 ... 29.36 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1646 13.41 -11.3 BIO-key n BKYI ... ... ... 3.67 1.20 30 2.33 +31.6 BJsRest BJRI .44 1.0 19 47.55 28.00 301 46.15 +26.8 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 33.89 -1.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 1 23.53 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 7 44.17 +2.4 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.86 -.2 BMC Stock BMCH ... ... 26 25.70 18.20 320 19.70 -22.1 BOK BOKF 1.80 1.8 19 107.00 74.48 242 101.17 +9.6 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.30 5 24.97 -2.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.19 BSB Bcp BLMT ... ... 20 32.15 27.25 7 31.35 +7.2 Baidu BIDU ... ... 18 274.97 172.07 2622 231.50 -1.2 Balchem BCPC .42f .5 42 88.47 70.23 53 86.13 +6.9 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 22.71 -6.3 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 23 23.60 -1.5 BallardPw BLDP ... ... ...dd 5.94 2.55 637 3.46 -21.5 BncFstOK s BANF .84 1.5 20 61.05 43.13 33 54.20 +6.0 Bancorp34 n BCTF ... ... ... 16.49 12.56 1 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 194 10.54 +6.7 Bandwith n BAND ... ... 35 33.23 18.05 92 32.43 +40.3 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.50 BankMarin BMRC 1.16 1.7 21 77.90 59.05 39 70.00 +2.9 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 9 34.49 +.4 BankSC BKSC .60 3.1 20 22.00 17.35 2 19.59 +1.5 BkofJames BOTJ .24 1.6 15 16.25 13.87 15.25 +2.1 BkOzarks OZRK .78f 1.7 16 53.70 40.15 1408 46.91 -3.2sBankFncl BFIN .32 1.9 30 17.20 13.43 17 17.07 +11.3 BankwellF BWFG .48f 1.5 15 38.50 29.90 16 31.79 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 92 55.37 +.5 Baozun n BZUN ... ... ...cc 52.33 14.21 3976 48.15 +52.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 4 19.34 +18.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 3 21.78 +19.3 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 31.14 +1.3 BiPUrFlat FLAT ... ... ...q 64.99 59.75 2 62.29 +.9 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 38.00 +8.5 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 25.80 +17.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .35 +118.1 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 89.87 44.52 68 86.55 +34.2 BassettF BSET .44 1.5 26 41.30 27.30 60 29.50 -21.5 BayBncp BYBK ... ... 79 14.85 6.75 66 13.45 +10.0 BeacnRfg BECN ... ... 17 66.48 39.57 913 51.32 -19.5 BearStFin BSF .12 1.2 19 10.37 8.66 30 10.30 +.7 BeasleyB BBGI .20f 1.9 3 18.19 8.15 16 10.35 -22.8 BedBath BBBY .60 2.8 6 40.33 19.07 4794 21.23 -3.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 237 174.04 +78.1 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.22 -21.1 BelFuseB BELFB .28 1.4 19 33.45 17.10 21 19.70 -21.7 Belleroph n BLPH ... ... ...dd 2.74 1.00 146 2.00 -22.5 BellicumP BLCM ... ... ...dd 14.49 5.02 214 6.75 -19.7 BenefBncp BNCL .24a 1.5 33 17.50 14.30 120 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 21.75 179 24.55 -9.1 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 1 3.25 +9.8 Beyondsp n BYSI ... ... ... 48.49 19.55 3 26.90 -7.5 Big 5Sprt BGFV .60 8.0 8 17.10 5.05 396 7.50 -1.3 BigRockP n BRPA ... ... ... 10.93 9.58 17 9.84 +1.7 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.33 +.9 Bilibili n BILI ... ... ... 11.80 9.62 2198 11.50 +2.3 BioTechne TECH 1.28 .9 49 151.89 98.35 162 148.91 +14.9 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 802 2.10 -28.8 BioHiTch n BHTG ... ... ... 10 4.55 BioLifeSol BLFS ... ... ...dd 7.83 2.01 268 7.05 +17.5 BioLneRx h BLRX ... ... ... 1.34 .80 111 .89 -18.7 BioXcelT n BTAI ... ... ... 11.94 8.66 89 9.79 -11.2 BioanlySys BASI ... ... 14 2.95 1.12 9 1.50 -38.7 Bioblast rs ORPN ... ... ... 5.99 1.81 10 2.09 -8.6 Biocept rs BIOC ... ... ...dd 1.95 .23 1024 .26 -62.5 Biocryst BCRX ... ... ...dd 7.45 3.95 850 4.83 -1.6 Biofront n BFRA ... ... ... 17.98 11.25 13.76 +13.0 Biogen BIIB ... ... 16 370.57 244.28 1983 265.09 -16.8 Biolase BIOL ... ... ...dd 1.45 .28 170 .37 -12.7 BioMarin BMRN ... ... ...dd 100.51 75.81 1225 79.83 -10.5 Biomeri n BMRA ... ... ...dd 9.32 2.12 0 4.15 +11.0 BiondVax n BVXV ... ... ... 10.75 4.60 24 5.72 +6.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1009 2.65 -8.9 BioSpecif BSTC ... ... 27 58.79 38.05 14 43.64 +.7 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 75 3.05 +72.3 BioTelem BEAT ... ... ...dd 39.20 23.30 390 32.60 +9.0 BisnCap n BCAC ... ... ... 10.00 9.67 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 180 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.72 9.52 100 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 150 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 448 39.29 +19.8 BlkRkCap BKCC .72 11.7 22 7.88 5.48 391 6.14 -1.4 Blckbaud BLKB .48 .5 76 116.07 75.80 212 104.75 +10.9 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1431 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.00 18 2.00 -35.9 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 25.00 16.11 2521 24.38 +14.2 Blucora BCOR ... ... ...dd 26.15 16.65 244 24.25 +9.7 BlueBird BLBD ... ... 10 24.20 15.66 73 24.00 +20.6 BlueBPet n BUFF ... ... 46 40.15 21.51 3186 39.94 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 56 20.80 +3.5 BluebBio BLUE ... ... ...dd 236.17 74.45 941 174.75 -1.9 BlueknEP BKEP .58 13.3 ... 7.35 4.05 97 4.35 -14.7 Bluekn pf BKEPP .72 10.1 ... 8.52 7.00 25 7.05 -9.3 BlueprtM n BPMC ... ... ...dd 109.00 34.38 270 93.29 +23.7 BofI Hld s BOFI ... ... 20 42.49 21.60 339 40.91 +36.8 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 25.88 +.2 Boingo WIFI ... ... ...dd 28.34 12.88 715 24.93 +10.8 Bojangles n BOJA ... ... 8 22.35 11.35 210 14.10 +19.5 BonsoElec BNSO ... ... ... 4.10 1.96 1 3.03 +23.7 BookingHl BKNG ... ... 29 2228.99 1630.56 291 2077.59 +19.6 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.70 +78.0 BosOma n BOMN ... ... ... 35.49 12.15 79 23.23 -28.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 282 15.45 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 2 25.30 -1.3 BttmlnT EPAY ... ... 43 39.99 21.52 259 39.19 +13.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.30 -43.0 Brainstorm BCLI ... ... ...dd 5.18 2.88 36 3.26 -16.8 BravoBrio BBRG ... ... ...dd 5.30 1.65 25 3.98 +59.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 106 32.95 -5.9 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.09 -13.9sBridgBcs n BWB ... ... ... 13.66 12.60 63 13.46 +6.7 BridgfdFds BRID ... ... 14 21.55 10.96 6 14.30 +13.9 Brightcove BCOV ... ... ...dd 8.90 5.40 140 7.35 +3.5 BrghtFn n BHF ... ... ... 70.00 49.05 856 51.15 -12.8 BroadcInc AVGO 7.00 2.9 ...cc 285.68 208.44 3325 239.75 -6.7 BroadVis BVSN ... ... ...dd 4.65 2.30 6 2.35 -34.7 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.12 -10.2 BroadwdE BWEN ... ... 12 9.80 2.10 80 2.90 +6.6 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 250 18.96 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 182 16.20 +3.2 BrooksAuto BRKS .40 1.5 29 34.77 21.17 420 26.83 +12.5 BrukerCp BRKR .16 .5 29 36.53 21.83 971 29.84 -13.1 BrynMawr BMTC .88 2.0 19 47.20 38.50 43 44.40 +.5 Bsquare BSQR ... ... ...dd 5.84 3.35 18 4.45 -4.3 BldrFstSrc BLDR ... ... 22 23.28 13.33 636 19.32 -11.3 Burcon g BUR ... ... ...dd 1.55 .38 6 .41 -21.3 BusinFst n BFST ... ... ... C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 6 53.40 -7.9 CA Inc CA 1.02 3.0 16 37.25 30.45 3754 34.53 +3.8 CAS Med CASM ... ... ...dd 1.48 .59 8 1.25 +62.3 CASI Phr h CASI ... ... ...dd 7.59 .91 1958 6.36 +95.7sCB FnSvcs CBFV .88 2.7 17 32.41 25.10 5 32.65 +8.8 CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.31 -11.2 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 888 110.28 -11.5 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 36 29.22 -1.5 CDK Globl CDK .60 .9 26 76.04 59.33 1260 64.76 -9.1 CDW Corp CDW .84 1.2 24 76.73 55.80 441 70.12 +.9 CEVA Inc CEVA ... ... 22 51.80 33.10 158 36.15 -21.7 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1656 94.12 +5.6 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 2464 3.09 -10.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.88 -.8 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 7 28.74 -.3 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 21 28.18 +3.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 35 26.92 +1.7 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 20 28.11 -.1 CIM CmTr CMCT .50a 3.5 38 20.45 11.75 5 14.16 -25.9 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.2 6 10.80 7.40 22 8.20 +.6 CM SevSt n CMSS ... ... ... 9.82 9.59 9.79 +1.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 125 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1940 163.59 +12.0 CNBFnPA CCNE .66 2.3 17 31.46 20.91 19 28.91 +10.2 CPI Crd rs PMTS ... ... ... 21.00 2.45 38 2.50 -31.9 CPS Tech CPSH ... ... 26 2.20 1.02 1 1.29 -22.3 CRA Intl CRAI .68 1.2 35 55.42 31.77 58 54.69 +21.7 CRISPR n CRSP ... ... ... 61.24 13.50 1338 49.27 +109.8 CSG Sys CSGS .84f 1.9 25 48.82 35.48 381 45.15 +3.0 CSI Comp CCLP .75 10.4 ...dd 10.15 4.12 115 7.20 +31.6 CSP Inc CSPI .44 3.8 28 18.89 9.61 49 11.44 -27.7 CSW Ind n CSWI ... ... 31 50.00 34.75 29 45.15 -1.7 CSX CSX .88f 1.6 9 60.04 46.04 5124 55.26 +.5 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 121 3.90 +45.5 CTI Inds CTIB ... ... ... 6.20 3.25 11 3.70 -9.2 CUI Glbl CUI ... ... ...dd 4.80 2.44 40 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 352 22.59 -4.1 CVD Eqp CVV ... ... 19 13.50 8.75 6 9.02 -22.4 CabotMicro CCMP 1.60f 1.5 48 115.94 68.00 107 108.37 +15.2 Cadence CDNS ... ... 49 46.00 30.92 2280 37.01 -11.5 Cadiz h CDZI ... ... ...dd 16.25 9.65 62 13.65 -4.2 CaesarStne CSTE .29e ... 28 44.00 18.35 78 20.10 -8.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 30539 11.00 -13.0 CafePress PRSS ... ... ...dd 3.09 1.30 23 1.32 -28.5 Cal-Maine CALM 2.49e 5.4 91 50.40 33.40 379 46.20 +3.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 75 5.03 +43.3 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 188 11.94 +.8 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 213 11.30 +1.0 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 49 19.98 -.4 CalaGDyIn CHW .84 9.2 ...q 9.87 7.85 153 9.09 +.1 CalaGTR CGO 1.20 8.4 ...q 16.34 11.85 38 14.29 -5.1 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 306 11.89 -1.6 CalAmp CAMP ... ... 47 25.45 15.64 239 22.87 +6.7 CalavoGr h CVGW .95f 1.0 39 97.83 61.05 109 93.50 +10.8 Calithera CALA ... ... ...dd 20.05 5.35 362 5.80 -30.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 158 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 71 14.07 -36.1 CambLrn ABCD 1.36 12.1 36 11.79 4.67 279 11.23 +97.7 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 3 84.70 +6.1 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 16 44.78 +6.3 Camtek h CAMT .14p ... 11 7.96 3.50 132 7.13 +24.7 CdnSolar CSIQ ... ... 10 19.09 12.07 292 16.05 -4.8 CancerGen CGIX ... ... ...dd 4.78 .90 243 1.08 -41.6 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.20 -6.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 27 18.08 -13.0 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 155 89.60 +15.8 CapCtyBk CCBG .28 1.1 30 26.50 17.68 20 25.12 +9.5 CapProd CPLP .32 10.0 13 4.00 2.98 522 3.19 -5.2 CapSwst CSWC .99e 5.9 18 18.00 14.85 3 16.80 +1.5 CapitalaF CPTA 1.00 12.7 72 14.30 6.88 35 7.88 +8.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 394 12.53 -6.6 Capricor CAPR ... ... ...dd 4.25 .63 319 1.33 -15.8 CpstnTur rs CPST ... ... ...dd 1.53 .58 1283 1.50 +94.8 CarGurus n CARG ... ... ... 40.60 25.85 3482 38.06 +27.0 CaraThera CARA ... ... ...dd 28.50 11.11 646 12.25 +.1 Carbonite CARB ... ... ...cc 33.55 18.20 155 28.95 +15.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 73 2.28 +47.1 CardiovSys CSII ... ... ...dd 33.11 20.58 136 23.10 -2.5 Cardlytc n CDLX ... ... ... 20.99 11.10 91 14.50 +8.5 Cardtronic CATM ... ... 8 45.32 15.80 496 22.15 +19.6 CareTrust CTRE .82f 6.1 28 19.86 12.96 635 13.37 -20.2sCareDx h CDNA ... ... ...dd 8.90 .76 390 8.69 +18.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 201 13.04 +7.9 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 531 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 33 23.68 -6.7 CaroFin s CARO .20 .5 20 42.42 28.50 41 39.70 +6.9 CarolTrBk CART ... ... 34 10.00 6.90 9.20 -3.7 Carrizo CRZO ... ... 12 29.10 11.10 3558 16.48 -22.6 CarrolsRst TAST ... ... 17 14.45 9.90 151 11.35 -6.6 CarverBc lf CARV ... ... 27 7.95 2.01 6 2.65 -8.9 CasaSys n CASA ... ... ... 34.21 13.25 318 29.80 +67.8 CasellaW CWST ... ... ...dd 27.38 13.32 155 24.79 +7.7 Caseys CASY 1.04 1.0 27 128.51 99.76 365 107.52 -3.9 CassInfo CASS .96 1.6 30 65.00 53.23 38 59.32 +1.9 Catabasis n CATB ... ... ... 3.78 1.09 151 1.82 +22.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 104 24.45 +79.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 1030 2.55 -34.8 Catasys n CATS ... ... ... 5.79 3.30 13 4.79 +27.7 CathayGen CATY .96 2.4 18 45.59 34.00 371 39.78 -5.7 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 183.35 107.05 47 176.90 +15.9 Cavium CAVM ... ... ...dd 92.66 56.96 860 80.32 -4.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 77 4.65 -9.4 Celcuity n CELC ... ... ... 22.73 11.10 15 17.05 -10.0 Celgene CELG ... ... 26 147.17 84.25 5487 89.44 -14.3 Celgene rt CELGZ ... ... ... 1.61 .11 1 .26 -73.1 CelldexTh CLDX ... ... ...dd 3.42 1.97 955 2.13 -25.0 CellectBio n APOP ... ... ... 13.50 6.12 22 6.94 -.9 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 236 1.23 -10.2 Cellectis n CLLS ... ... ...dd 38.85 21.25 343 29.80 +2.2 CallularBio CBMG ... ... ...dd 22.75 5.05 118 20.25 +80.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 110 2.28 -14.9 CelsiusH n CELH ... ... ... 7.00 3.42 58 4.68 -10.9 Celyad n CYAD ... ... ... 64.75 28.05 0 32.76 -24.0 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 24 2.74 +7.5 Cemtrx pf CETXP .19r ... ... 7.62 4.48 1 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 2808 17.02 -14.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 1203 26.59 +3.3 CEurMed CETV ... ... ...dd 5.20 2.95 527 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 62 2.32 -15.6 CentGard lf CENT ... ... 25 43.30 29.08 150 42.24 +8.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 116 39.25 +4.1 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 10 20.08 -.5 CentAl CENX ... ... 33 24.77 11.59 4143 19.92 +1.4 CntyBcMA CNBKA .48 .6 17 89.40 53.35 2 79.50 +1.6 CentCas CNTY ... ... 28 9.85 6.28 212 7.73 -15.3 CeragonN CRNT ... ... ... 3.65 1.64 182 2.71 +36.9 Cerecor n CERC ... ... ...dd 5.74 .34 102 3.99 +24.7 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 2256 56.74 -15.8 CerusCp CERS ... ... ...dd 5.85 1.93 546 5.32 +57.4 CescaTh rs KOOL ... ... ... 6.44 1.45 543 1.60 -46.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.74 -3.6 Changyou CYOU ... ... 10 44.55 26.72 185 30.02 -17.6 Chantic rs BURG ... ... ... 6.89 1.81 85 3.20 +21.7 CharlsCol h CTHR ... ... ...dd 1.60 .80 32 1.36 +.7 ChartInds GTLS ... ... 39 61.98 32.04 894 59.68 +27.4 ChartCm n CHTR ... ... ...cc 408.83 298.67 1574 308.24 -8.3 CharterFn CHFN .32 1.5 26 22.15 15.81 62 21.68 +23.6 ChkPoint CHKP ... ... 21 119.20 95.03 1565 102.51 -1.1 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6tCheckC nrs CHEK ... ... ... 27.60 3.58 57 3.64 -65.1 ChckPnt n CKPT ... ... ... 10.50 3.20 29 4.19 +8.0 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 966 51.94 +7.8 ChefsWhs CHEF ... ... 57 25.93 11.85 148 23.95 +16.8 Chembio CEMI ... ... ...dd 9.20 5.25 5 8.00 -2.4 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 180 54.43 +1.8 ChemoCntx CCXI ... ... 36 15.08 5.42 179 12.35 +107.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 3 46.50 -3.3 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 18 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.26 11 6.79 -24.6 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 429 135.80 -6.6 Chimerix CMRX ... ... ...dd 6.24 4.17 88 5.10 +10.2 ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 176 2.79 -12.8tChinaAuto CAAS ... ... 6 5.90 4.26 23 4.15 -13.5 ChinaBio CBPO ... ... 19 120.46 71.85 293 86.84 +10.2 ChinCer rs CCCL ... ... ... 4.28 1.25 69 1.63 -31.8 ChiCmCr h CCCR ... ... ... 4.00 .97 90 1.18 -14.6 ChiCustR n CCRC ... ... ... 23.40 10.75 151 15.07 -11.6 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 1024 2.42 -9.7 ChinaHGS HGSH ... ... 2 4.48 1.18 74 1.37 +11.6 ChinInfoT h CNIT ... ... ...dd 5.20 .65 1011 1.81 +22.3 ChnaIntNt n CIFS ... ... ... 66.10 10.81 153 19.89 -52.6 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 4 1.35 +8.8 ChinLend h CLDC .32e 17.7 ... 6.89 1.66 36 1.81 -41.9 ChinaLodg HTHT .64e .5 99 166.19 57.89 588 132.45 -8.3 ChinaNRes CHNR ... ... ... 4.23 1.88 31 2.13 -20.3 ChiRecy rs CREG ... ... ... 9.39 .95 310 1.66 -40.6 ChnaTcF rs CNTF ... ... ... 3.60 1.85 90 2.33 -10.0 ChXDPlas CXDC ... ... 3 5.00 4.06 2 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 1229 1.21 -28.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 7816 2.50 +129.4 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 65 16.06 -9.0 ChromaDx n CDXC ... ... ... 7.24 2.26 210 4.24 -27.9 ChrchllD CHDN 1.52f .6 30 279.45 154.65 83 237.20 +1.9 ChuysHldg CHUY ... ... 26 32.10 18.00 67 27.15 -3.2 CideraTh n CDTX ... ... ...dd 8.80 3.70 279 3.90 -42.6 Cimpress CMPR ... ... ...dd 171.76 78.80 103 152.53 +27.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 413 73.41 -2.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 349 1.41 -5.9 Cintas CTAS 1.62f 1.0 32 178.34 119.54 504 170.33 +9.3 Cirrus CRUS ... ... 13 71.97 37.47 1379 38.42 -25.9 Cisco CSCO 1.32f 3.1 22 46.16 30.36 22761 42.51 +11.0 CitiTrends CTRN .32 1.0 31 32.49 15.54 80 32.06 +21.2 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 5 3.10 -18.4 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 20 24.21 +.9 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.88 +2.8 CitizFst CZFC .24e .9 18 26.38 18.45 3 26.00 +8.3 CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.30 -3.5 CitrixSy s CTXS ... ... 26 96.96 73.34 839 93.40 +6.1 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 52 70.92 +5.1 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 16 23.38 +6.3 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 138 6.70 -14.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 778 1.59 -21.7 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 6 7.15 -20.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 8 28.50 +2.3 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.99 -2.4 Cleareld CLFD ... ... 27 16.50 11.00 31 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 336 10.79 +54.1 ClearSign CLIR ... ... ...dd 4.70 1.75 280 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 18 16.46 -13.3 CleBio hrs CBLI ... ... ...dd 5.55 1.42 18 2.86 -28.7 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2083 61.08 -10.2 CoDiagn n CODX ... ... ... 6.85 1.45 24 1.96 -25.8 CoBizFncl COBZ .22 1.1 25 22.01 15.39 76 19.66 -1.7 CoStar CSGP ... ... 100 378.57 201.43 95 360.22 +21.3 CoastwayB CWAY ... ... 74 27.60 17.70 19 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 46 174.75 -18.8 CocrystP n COCP ... ... ... 6.45 4.56 8 4.90 +6.4 CodaOct n CODA ... ... ... 6.56 3.28 26 3.71 -22.3 Codexis CDXS ... ... ...dd 13.60 3.95 675 11.65 +39.5 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.50 +3.5 CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.25 -.2 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 206 44.95 -.8 Cogentix h CGNT ... ... ... 3.92 1.55 40 3.84 +21.9tCogint COGT ... ... ... 6.95 2.20 551 2.30 -47.7 Cognex s CGNX .18 .4 37 72.99 39.74 4080 50.46 -17.5 CognizTch CTSH .80f 1.0 25 85.10 57.50 3192 80.40 +13.2tCohBar n CWBR ... ... ... 6.97 4.80 77 4.77 -4.0 Coherent COHR ... ... 25 329.00 172.76 560 177.05 -37.3 CoherusBio CHRS ... ... ...dd 24.70 8.05 561 11.95 +35.8 Cohu COHU .24 1.0 56 26.17 15.55 201 23.10 +5.2 CollPlant n CLGN ... ... ... 8.99 5.22 2 5.40 -39.7 CllctUnv CLCT .70m 4.2 15 30.82 14.23 59 16.57 -42.1 Collegium n COLL ... ... ...dd 29.90 7.37 548 23.20 +25.7 Colliers CIGI .10 .1 24 71.40 46.60 25 69.80 +15.7 ColonyBk CBAN .20f 1.2 16 19.50 11.10 8 16.05 +9.9 ColBnkg COLB .88 2.0 23 48.06 35.67 622 43.30 -.3sColuSprtw COLM .88f 1.1 29 80.22 51.56 457 80.69 +12.3 Colmbus CMCO .20f .6 96 44.55 23.19 130 35.41 -11.4 Comcast s CMCSA .76f 2.2 16 44.00 32.74 30558 33.86 -15.1 CommScpe COMM ... ... 40 42.75 30.95 1086 39.37 +4.1 CmcBMO CBSH .94f 1.6 21 61.88 49.43 1239 59.95 +7.4 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.75 -2.3 ComHub A CHUBA ... ... 80 24.53 14.94 363 22.51 +2.4 ComHub C CHUBK ... ... 80 22.63 14.85 605 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 496 7.27 -32.0 CommSys JCS .16 4.3 ...dd 4.89 3.18 17 3.73 +4.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 17 8.75 +7.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 8 37.08 -3.2 CommuFt n CFBI ... ... ... 15.00 10.95 4 11.21 -3.4 CmtyHlt rt CYHHZ ... ... ... .05 .01 66 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 34 45.80 -2.8 CmtyWest CWBC .16 1.4 17 12.97 9.95 11.29 +6.0sCommVlt CVLT ... ... ... 67.85 48.35 817 67.60 +28.8 Compugn CGEN ... ... ...dd 5.40 2.25 229 4.50 +80.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 108 29.40 -2.2 CmpTask CTG .24 2.9 ... 8.62 4.90 152 8.27 +62.2 CmstkH rs CHCI ... ... ... 3.90 1.20 57 1.87 +10.0 Comtech CMTL .40 1.3 29 31.40 13.11 161 30.59 +38.3tConatusPh CNAT ... ... ...dd 9.40 3.85 732 3.97 -14.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 414 18.82 -27.3 ConcrdInt g CXRX .30 58.9 1 2.10 .45 117 .51 -22.5 Conformis n CFMS ... ... ...dd 5.98 1.15 509 1.37 -42.4 ConiferH n CNFR ... ... ...dd 8.20 5.00 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 156 61.87 +21.4 Conns CONN ... ... ...cc 37.80 11.46 1497 27.50 -22.6 ConnectOne CNOB .30 1.0 21 31.40 21.04 133 28.75 +11.7 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 103 62.23 +8.4 ConsolCom CNSL 1.55 13.3 ... 24.80 10.31 699 11.67 -4.3 ConsolWtr CWCO .34 2.5 35 15.35 11.05 51 13.45 +7.5 ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.42 +2.4 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 41 3.87 -6.7 ContraFect CFRX ... ... ... 2.31 .80 50 1.62 +60.4 ContraVir CTRV ... ... ...dd 1.85 .21 921 .28 -23.6 Control4 CTRL ... ... 36 35.99 15.05 276 21.82 -26.7 ConvrgOn n CVON ... ... ... 10.83 8.01 25 9.10 -8.8 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 731 50.60 +17.2 CorbusPhm CRBP ... ... ...dd 9.96 5.30 554 6.35 -10.6 Corcept CORT ... ... 18 25.96 8.90 1120 16.95 -6.1 CoreMrk s CORE .40 1.9 24 38.37 19.53 198 21.35 -32.4 Corium CORI ... ... ...dd 13.93 4.04 168 10.72 +11.6 CorOnDem CSOD ... ... ...dd 46.19 33.24 259 41.03 +16.1 Corvel CRVL ... ... 27 61.20 41.10 32 50.25 -5.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 309 11.21 +8.2 Costco COST 2.00 1.1 29 199.88 150.00 2526 183.55 -1.4 CountrP rs CPAH ... ... ...dd 7.30 1.75 30 2.86 -11.1 CountyBcp ICBK .28f 1.0 17 33.94 22.73 5 29.00 -2.6 CoupaSft n COUP ... ... ... 50.69 24.27 274 45.82 +46.8 Covenant CVTI ... ... 45 33.36 15.86 144 29.77 +3.6 CowenInc s COWN ... ... 39 18.25 11.63 495 14.50 +6.2 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 6 25.32 -1.5 CrackerB CBRL 4.80 2.9 19 179.12 141.75 317 162.76 +2.4 CraftBrew BREW ... ... 40 20.25 12.00 85 19.75 +2.9 Cray Inc CRAY ... ... 59 26.65 16.50 306 21.75 -10.1 CreditAcc CACC ... ... 16 377.82 188.50 88 315.42 -2.5 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 1 13.48 +50.2 CSVixSh rs TVIX ... ... ...q 47.19 4.66 50243 9.90 +78.7 CSVixST rs VIIX ... ... ...q 31.07 10.84 48 20.53 +74.3 CSSilvCC SLVO .60e 7.8 ...q 9.31 7.28 19 7.72 -2.3 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 3 9.20 +1.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 192 24.60 +4.2 CSVS3xInG DGLD ... ... ...q 55.21 38.12 74 40.07 -8.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 701 11.76 +5.6 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 0 7.75 +27.9 CSVIVxMT ZIV ... ... ...q 94.42 58.66 48 62.96 -29.0 CrS Crd n USOI 2.79e 9.9 ... 28.62 21.21 0 28.11 +5.5 CS VSSilv USLV ... ... ...q 17.24 9.03 1744 10.31 -11.2 Cree Inc CREE ... ... ...dd 45.43 20.50 1470 42.36 +14.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 137 21.62 -2.1 Criteo SA CRTO ... ... 24 56.00 21.00 336 27.60 +6.0 Crocs CROX ... ... ...dd 17.43 5.93 1265 16.81 +33.0 CronosGp n CRON ... ... ... 10.39 5.12 3586 6.37 -16.4 CrssCtryHl CCRN ... ... 26 15.09 9.07 146 11.35 -11.1 CrownCfts CRWS .32 5.4 12 8.15 5.40 31 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 120 8.52 -.8 Ctrip.com s CTRP ... ... 29 60.65 42.65 4475 46.02 +4.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.53 +16.3 CumbldPh CPIX ... ... ...dd 7.96 5.39 21 6.44 -12.5 Curis CRIS ... ... ...dd 2.72 .47 3924 .67 -5.0 Cutera CUTR ... ... 66 55.00 18.50 123 51.65 +13.9 Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 5.14 +31.4 CybrOpt CYBE ... ... 99 25.69 11.35 55 17.85 +19.0 CyberArk CYBR ... ... 67 55.63 39.34 233 51.23 +23.8 Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 1 6.75 -8.8 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 125 1.59 -8.6 CymaBay CBAY ... ... ...dd 15.59 3.16 1288 12.07 +31.2 CypSemi CY .44 2.6 28 18.87 12.50 4327 16.88 +10.8 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 10 2.35 -6.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 950 50.10 -15.8 CytRx rs CYTR ... ... ... 5.99 1.43 423 1.75 +3.6 Cytokinetic CYTK ... ... ...dd 17.20 6.75 357 7.30 -10.4 CytomX n CTMX ... ... ...dd 35.00 13.00 245 29.24 +38.5 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 302 .29 -4.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 111 7.60 +16.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 90 24.07 -2.2 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 34 6.05 2.80 10 3.10 -12.7 DLH Hldgs DLHC ... ... 67 6.83 4.10 3 5.99 -2.8 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 197 27.60 +10.2 DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.20 +1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 45 12.10 -3.2 DXP Ent DXPE ... ... 40 43.21 24.86 118 36.94 +24.9 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 224.30 -2.6 Daktronics DAKT .28 3.1 39 10.86 8.54 141 9.07 -.7 DareBio rs DARE ... ... ... 12.40 .74 95 .85 -60.6 DarioHlth DRIO ... ... ... 3.64 1.32 75 1.68 +4.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 19 11.20 +21.0 Daseke n DSKE ... ... ... 14.52 8.76 588 8.99 -37.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 143 7.73 -35.8 Datawatch DWCH ... ... ...dd 12.65 6.95 41 8.70 -8.4 DaveBuster PLAY ... ... 15 73.48 37.85 893 42.65 -22.7 DavidsT g n DTEA ... ... ...dd 7.75 3.20 3 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 7 23.92 -.1 DavSelEq n DUSA ... ... ... 25.32 20.01 2 23.14 -1.1 DavSelW n DWLD ... ... ... 28.88 20.86 29 26.28 +.2 DawsonGeo DWSN ... ... ...dd 7.12 3.70 28 6.24 +25.6 Deciphera n DCPH ... ... ... 29.98 15.15 120 27.03 +19.2 DelFriscos DFRG ... ... ...dd 18.85 11.70 178 15.60 +2.3 DelTaco TACO ... ... 9 15.99 10.15 248 10.89 -10.1 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 103 .94 -13.8 DeltaTch h DELT ... ... ... 4.70 .91 256 1.19 +12.3 DenaliTh n DNLI ... ... ... 25.79 14.72 120 19.62 +25.4 Dennys DENN ... ... 30 16.39 10.87 209 16.24 +22.7 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2103 49.75 -24.4 Depomed DEPO ... ... ...dd 13.88 4.31 1571 6.47 -19.6 Dermira DERM ... ... ...dd 35.76 6.98 1611 7.86 -71.7 DescSys DSGX ... ... 84 31.23 22.35 36 28.65 +.9 DestMatrn DEST .80 30.4 ...dd 4.98 1.02 24 2.63 -11.4 Dest XL DXLG ... ... ...dd 2.85 1.46 223 1.75 -20.5 Deswell DSWL .28 9.6 ...dd 3.64 1.85 7 2.93 +7.7 Determine DTRM ... ... ...dd 3.93 1.23 10 1.45 -19.4 DexCom DXCM ... ... ...dd 81.91 42.62 1300 71.28 +24.2 DiamHill DHIL 7.00e ... 14 219.90 187.20 8 200.82 -2.8 DiambkEn FANG ... ... 24 134.60 82.77 2048 117.38 -7.0 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 128 1.44 -64.5 DicernaPh DRNA ... ... ...dd 15.00 2.69 373 10.12 +12.1 DifferBr rs DFBG ... ... ...dd 2.45 .70 27 1.38 +45.3 DiffusP hn DFFN ... ... ...dd 3.93 .50 109 .54 -54.2 DigiIntl DGII ... ... 32 12.53 8.50 59 10.90 +14.1 Digimarc DMRC ... ... ...dd 41.75 22.85 70 26.15 -27.7 Digirad DRAD .22 16.3 ...dd 5.35 1.25 369 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 10 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 1669 1.86 +3.9 DimeCBc DCOM .56 3.0 20 22.65 17.75 80 18.65 -11.0 Diodes DIOD ... ... 52 35.36 22.44 200 30.90 +7.8 DiscIncA DISCA ... ... 11 30.25 15.99 4071 22.60 +1.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 53

DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 4199 20.68 -2.3 DishNetw h DISH ... ... 18 66.50 36.00 2016 39.24 -17.8 Diversicre DVCR .22 3.1 18 12.25 6.45 6 7.00 -30.1tDivrsRest SAUC ... ... 2 4.12 1.26 9 1.31 -18.1 DixieGrp DXYN ... ... ...dd 5.21 2.60 4 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 2392 99.07 -7.7 DolphnEnt n DLPN ... ... ... 5.77 2.47 50 2.80 -22.2 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 18 15.36 -11.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 115 16.90 +11.2 Dorman DORM ... ... 22 88.50 60.93 136 68.58 +12.2 DovaPh n DOVA ... ... ... 37.00 16.98 97 28.79 DragVic n LYL ... ... ... 14.99 3.09 2 3.66 -16.1 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 1 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 62 2.11 -48.3 Dropbox n DBX ... ... ... 34.37 27.75 2471 31.23 +9.7 DryShips s DRYS .15e ... 1 636.02 .98 754 3.65 +3.4 DuluthH n DLTH ... ... 26 22.89 15.13 121 19.39 +8.6 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 629 60.22 -6.6sDurectCp DRRX ... ... ...dd 2.52 .75 640 2.46 +166.8 Dynasil DYSL ... ... 9 2.06 1.09 12 1.39 +17.8 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.97 +3.0 DynavaxT DVAX ... ... ...dd 24.45 5.05 1502 19.55 +4.5E -:E-Trade ETFC ... ... 27 58.49 33.06 4153 57.26 +15.5 eBay s EBAY ... ... 20 46.99 31.89 7481 39.59 +4.9 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 36 26.12 -3.0 EDAP TMS EDAP ... ... ... 3.85 2.07 27 2.29 -20.2 eHealth EHTH ... ... ...dd 28.59 10.41 76 15.32 -11.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 13 26.82 -6.5 ENDRA n NDRA ... ... ... 5.88 2.15 0 2.59 -46.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 14 .82 -5.7 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 7 14.61 -6.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 55 27.90 +17.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.31 -3.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.47 +1.6 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.03 -4.4 EV Engy EVEP ... ... ...dd 1.68 .13 1688 .16 -69.0 EXFO g EXFO ... ... ...cc 5.40 3.73 27 4.24 -2.5 EagleBncp EGBN ... ... 18 69.80 46.20 100 58.85 +1.6 EagBcMT EBMT .36 1.7 16 21.95 17.35 1 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 270 4.98 +11.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 175 52.31 -2.1 EstWstBcp EWBC .80 1.3 19 69.25 48.76 719 61.58 +1.2 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 23.80 4 28.60 +9.4 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 33 7.15 +77.4 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 25 87.50 52.40 88 75.75 -4.4 Echelon rs ELON ... ... ...dd 7.20 4.10 3 4.24 -23.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 218 28.35 +1.3 EchoStar SATS ... ... 14 62.50 51.70 277 54.99 -8.2 Eco-StimE ESES ... ... ...dd 1.97 .86 43 1.01 -19.8 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 3 11.36 +8.1 EdgeTher n EDGE ... ... ...dd 17.77 .95 3022 1.11 -88.2 Edgewater EDGW ... ... ...dd 7.67 5.25 27 5.29 -15.2 EditasM n EDIT ... ... ...dd 45.02 13.12 885 34.15 +11.1 EducDevel EDUC .36 1.4 43 27.93 6.90 31 25.20 +33.0seGain EGAN ... ... ...dd 8.50 1.30 193 8.40 +60.0 EgaletCp EGLT ... ... ...dd 4.61 .55 203 .62 -37.8 EigerBio rs EIGR ... ... ...dd 16.20 6.10 43 10.00 -28.3 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 87 12.00 -21.1 EksoBio n EKSO ... ... ...dd 4.77 .99 412 1.54 -27.7 ElPolLoc h LOCO ... ... 44 14.85 9.05 203 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.70 -5.1 ElbitSys ESLT 1.76 1.5 19 153.13 112.93 49 116.31 -12.7 EldorRsts ERI ... ... 45 38.45 17.30 479 34.60 +4.4 ElectSci ESIO ... ... 32 27.72 6.17 581 18.99 -11.4 ElectroSen ELSE ... ... 13 5.24 2.96 7 4.13 +1.9 ElectArts EA ... ... 27 131.13 88.33 2976 120.71 +14.9 EFII lf EFII ... ... ... 51.15 25.28 641 27.88 -5.6sElectrAc n ELEC ... ... ... 10.38 9.93 634 10.39 +.7 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.03 .62 2110 1.55 +91.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.72 -8.8 EmclaireF EMCF 1.12f 3.5 17 33.98 26.50 1 32.41 +6.8 Emcore EMKR 1.50e ... 22 12.20 4.90 440 5.00 -22.5 EmmisC rs EMMS ... ... 1 4.80 2.14 8 4.56 +29.5 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 16 22.40 -17.0 EnantaPh ENTA ... ... 95 95.91 29.30 146 83.99 +43.1 EncoreCap ECPG ... ... 13 52.00 30.10 130 44.40 +5.5 EncorW WIRE .08 .1 17 58.70 37.30 47 55.45 +14.0 Endo Intl ENDP ... ... ...dd 14.15 5.27 3771 5.68 -26.7 Endocyte ECYT ... ... ...dd 11.54 1.17 1900 8.84 +106.5 Endologix ELGX ... ... ...dd 7.66 3.75 333 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 154 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 6227 18.31 -5.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 27 2.32 -5.3 EnrgyRec ERII ... ... ...cc 11.30 6.13 279 8.16 -6.7 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 408 4.07 -29.1 Enphase ENPH ... ... ...dd 5.58 .65 1250 4.00 +66.0 EnsignGp s ENSG .18 .7 32 29.24 16.50 301 26.83 +20.9 EnstarGp ESGR ... ... 13 237.30 180.50 49 213.05 +6.1 EntegraFn ENFC ... ... 32 30.70 22.00 7 28.65 -2.1 Entegris ENTG .28 .8 36 38.25 21.78 1263 35.95 +18.1 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 4 35.25 +3.5 EntFinSv EFSC .44 .9 19 49.97 36.65 93 47.25 +4.7 Epizyme EPZM ... ... ...dd 21.40 9.30 717 15.15 +20.7 ePlus s PLUS ... ... 20 97.75 63.76 103 78.85 +4.9 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 577 405.59 -10.5 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4 EqtyBcsh n EQBK ... ... 29 40.77 29.13 42 39.60 +11.8 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2468 6.35 -4.9 ErieInd ERIE 3.36 2.9 31 129.73 106.63 30 116.28 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 1 21.11 -4.1sEscalade ESCA .50f 3.5 14 14.38 11.31 13 14.30 +16.3 Esperion ESPR ... ... ...dd 82.68 30.95 692 69.71 +5.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.50 +24.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 22 .19 -13.2 Essendant ESND .56 6.5 17 18.30 7.25 259 8.58 -7.4 EstreAm n ESTR ... ... ... 11.01 8.39 6 9.70 +12.3 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 44 29.15 9.90 5600 29.90 +46.2 EuroTech CLWT ... ... ... 5.65 2.00 35 2.35 -29.0 Euronet EEFT ... ... 17 101.07 70.67 1133 73.99 -12.2 Euroseas rs ESEA ... ... ... 2.73 1.13 60 2.16 +26.8 Ever-Glory EVK ... ... 9 3.90 1.96 5 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.91 217 36.86 +24.0 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 38 7.75 +3.3tEvineLive EVLV ... ... ... 1.62 .88 196 .88 -36.9 EvofemBio EVFM ... ... ...dd 12.56 .30 35 6.30 +223.1 Evogene EVGN ... ... ...dd 5.75 2.66 6 2.99 -2.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 37 2.12 -6.2 Evolus n EOLS ... ... ... 12.97 7.53 130 8.98 -21.9 EvolvgSys EVOL .44 10.9 11 5.85 3.95 10 4.05 -13.8 ExOne XONE ... ... ...dd 14.43 6.72 159 7.40 -11.9 ExactSci h EXAS ... ... ...dd 63.60 22.46 2257 41.16 -21.7 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 644 41.39 +.2 ExelaTch n XELA ... ... ... 10.03 4.37 25 5.62 +9.1 Exelixis EXEL ... ... 43 32.50 18.03 7127 21.18 -30.3 ExlSvcHld EXLS ... ... 40 64.34 45.50 108 55.61 -7.9 Expedia EXPE 1.20 1.1 43 161.00 98.52 1728 108.49 -9.4 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1297 63.16 -2.4 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 70 80.10 +12.7 ExpScripts ESRX ... ... 9 85.07 55.80 3469 69.82 -6.5 ExtrOilGs n XOG ... ... ... 18.95 10.28 2558 11.89 -16.9 ExtrmNet EXTR ... ... ...dd 15.55 6.83 2679 10.81 -13.7 EyePtPh EYPT ... ... ...dd 2.45 .93 145 1.14 +5.6tEyegatePh EYEG ... ... ... 2.43 .33 1604 .33 -69.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 20 8.62 -13.1 Ezcorp EZPW ... ... 19 14.30 7.55 337 13.25 +8.6F -:F5 Netwks FFIV ... ... 20 153.91 114.63 719 144.94 +10.5 FAT Br n FAT .12p ... ... 13.99 6.22 4 6.30 -29.4 FC GlbRlty FCRE ... ... ... 1.55 .70 8 .71 -22.0 FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 552 51.20 +9.8 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.39 -.3 FNCB Bc n FNCB ... ... ... 9.95 8.79 2 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 25 56.25 +27.1 FS Bncp FSBW .56f 1.0 13 59.81 36.65 10 56.22 +3.0 FSB Bcp n FSBC ... ... ... 18.23 14.31 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 509 5.42 -24.6 Facebook FB ... ... 31 195.32 138.81 57994 165.04 -6.5 FDaves DAVE ... ... ...dd 9.65 3.38 64 7.10 +8.4 Fanhua FANH .52e 2.0 44 33.81 7.31 563 25.86 +19.6tFarmerBrs FARM ... ... ...dd 37.35 28.60 89 28.95 -10.0 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.42 -3.4 FarmCB FFKT .50 1.2 18 44.30 32.60 101 43.20 +12.2 FarmersNB FMNB .28f 2.0 17 15.95 12.65 33 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 228 60.85 +29.5 Fastenal FAST 1.48f 2.7 28 58.74 39.79 4137 54.42 -.5 FateThera FATE ... ... ...dd 14.45 2.52 885 10.06 +64.6 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.09 -3.7 FedlStAc n FSAC ... ... ... 9.80 9.65 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.20 -.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 42 16.97 +2.4 FenncPhr n FENC ... ... ... 14.99 7.55 161 13.50 +34.7 Ferrogl n GSM .16 1.5 ... 17.61 8.54 779 10.84 -33.1 Fibrocll rs FCSC ... ... ...dd 4.64 .51 82 .62 -3.4 FibroGen FGEN ... ... ...dd 63.00 24.25 778 48.85 +3.1 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 51.00 +23.5 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 31 278.39 +2.7 FidelSo LION .48 2.1 17 24.96 20.08 101 23.05 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 70 13.09 -13.8 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 181 19.30 +1.6 FifthThird FITB .64 2.0 12 34.57 23.20 3888 31.78 +4.7 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 19 28.99 +1.7s51job JOBS ... ... ...cc 89.59 37.00 765 90.58 +48.9 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.97 +.5 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.60 +1.0 FinclEngin FNGN .32f 1.0 41 45.00 24.45 178 32.60 +7.6 FnclInst FISI .96f 3.1 15 35.35 25.65 27 30.85 -.8 Finisar FNSR ... ... 13 28.99 14.25 3230 15.80 -22.4 FinLine FINL .46f 3.4 30 16.38 6.90 1747 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 507 2.91 +34.7 FireEye FEYE ... ... ...dd 18.84 11.82 2942 17.14 +20.7 FstBcpME FNLC .96 3.5 16 32.33 25.00 4 27.66 +1.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 61 36.33 +2.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 33 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 17 14.40 +4.0 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 120 30.23 +1.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 4 25.28 +14.3 FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.55 +2.2 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 47 417.11 +3.5 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 31 31.32 +9.0 FCmtyCp FCCO .40f 1.7 22 24.87 18.50 9 22.90 +1.3 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 15 25.90 -1.0 1stCnstBn FCCY .24 1.1 19 22.53 16.15 11 22.00 +20.2 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 14 57.63 +10.9 FFnclOH FFBC .76f 2.7 19 29.65 22.80 1128 28.55 +8.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 434 46.65 +3.6 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 13 43.50 -4.1 FstFnNwst FFNW .28 1.7 19 17.91 13.13 14 16.78 +8.2 FstFound s FFWM ... ... 23 19.84 15.06 144 18.44 -.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 8 26.71 +6.8 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 323 27.75 -4.9 FIntntBcp INBK .24 .7 15 42.40 25.48 11 36.80 -3.5 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 185 39.85 -.5 FstMerch FRME .72 1.7 20 45.42 37.03 282 41.80 -.6 FstMidIll FMBH .68f 1.9 17 42.03 31.05 19 36.57 -5.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 352 24.80 +3.3 FstNwBc n FNWB ... ... 58 18.35 15.00 4 16.83 +3.3 FstSavFin FSFG .60f .9 17 80.01 48.16 1 68.14 +19.5 FstSolar FSLR ... ... 75 76.61 26.41 1079 70.79 +4.8 1stSource SRCE .88f 1.7 20 54.65 43.58 33 51.45 +4.0 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 166 76.16 +5.9 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.19 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.70 -1.4 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 3 36.07 +1.0 FT Europe FEP .79e 2.0 ...q 42.49 31.83 63 40.30 +3.2 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 24 21.90 +7.2 FT Brazil FBZ .41e 2.6 ...q 18.24 12.96 3 15.95 +2.8 FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.56 +6.3 FT Japan FJP .77e 1.3 ...q 63.38 49.50 38 58.19 -2.9 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.67 +.4 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 85 63.12 +1.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 87 29.15 +4.5 FT Germny FGM .41e .8 ...q 55.51 38.99 7 50.88 -.6 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 0 25.68 -3.2 FT UK FKU .94e 2.3 ...q 42.89 34.92 8 40.68 +2.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 2 52.00 -1.4 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 41.92 -1.2 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.78 +8.1 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 24 44.63 +3.0 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 0 44.04 -.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 13 45.43 +3.5 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 7 30.81 +2.1 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.48 -2.5 FtTrMun n MCEF ... ... ... 19.39 17.66 3 17.81 -5.0 FtTrOpp n FIXD ... ... ... 52.92 49.20 42 49.47 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 1 49.33 -3.3 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 223 17.97 -5.5 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 53 35.90 +2.0 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 209 51.39 -.5 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 0 18.44 -1.0 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.18 -4.8 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 5 49.24 -3.7 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.92 -4.9 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 574 60.02 +.1 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 94 29.88 FT SSICv FCVT ... ... ...q 32.38 26.74 61 29.19 +1.9 FT DWF5 FV .18e .6 ...q 31.03 23.50 188 28.72 +4.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 32 25.85 -5.7 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.19 -2.3 FT SmCap RNSC ... ... ... 22.89 19.03 0 21.27 -1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 21.51 -1.3 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.27 +.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 24.80 -4.4 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 4 24.53 -3.8 FTNsSem ef FTXL ... ... ... 36.21 23.87 5 32.41 +7.0 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.80 -3.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 27 21.17 -1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 20.99 -.7 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 105 29.72 +1.2 FTDorW n FVC .17e .6 ... 28.96 21.88 66 26.77 +4.3 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 83 22.26 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 18 42.73 +1.4 FT MunHI n EMHI ... ... ... 53.47 49.45 0 50.24 -.5 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 60.09 -.8 FT RivDev RFDI .70e ... ... 68.99 55.70 24 64.73 +1.0 FT RvfrDyE RFEM ... ... ... 79.04 58.41 8 74.15 +5.3 FT RivEur RFEU .82e ... ... 70.58 56.18 8 66.60 +1.9 FT CA Mun FCAL ... ... ... 53.00 48.91 6 50.12 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 102 50.72 -.6 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 9 48.33 -.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 10 19.75 -2.7 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 33.05 -.1 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.51 -.9 FTCloudC SKYY .13e .3 ...q 52.10 37.97 309 48.99 +6.8 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 13 42.13 -.2 FT GblAg rs FTAG ... ... ...q 29.98 24.40 26.84 -4.7 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 3 12.51 +1.1 FT Cybersc CIBR ... ... ...q 26.13 20.59 118 25.41 +9.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 2 37.34 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 156 48.18 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 68 47.91 -1.4 FT GlbCmd FTGC ... ... ...q 21.28 18.97 60 21.06 +1.7 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 37 52.69 -1.6 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 70 59.02 +1.8 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 45 53.37 +1.8 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 3 52.08 -.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.55 -9.8 FstUtdCp FUNC .36f 1.8 21 20.25 13.80 7 19.70 +13.2 First LI s FLIC .60 2.2 11 33.50 25.60 65 27.35 -4.0 FsthdTech SVVC ... ... ...q 12.74 7.29 19 10.84 +21.0 FstSvc n FSV .54f .8 38 74.49 57.17 18 71.09 +1.7 Fiserv s FISV ... ... 34 74.46 57.56 1691 71.13 +8.5sFiveBelow FIVE ... ... ...cc 73.86 44.28 1397 74.09 +11.7 FivePrime FPRX ... ... ...dd 48.87 15.66 567 17.18 -21.6 FiveStar FVE ... ... ...dd 2.10 1.23 20 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.30 254 28.02 +12.6 Flex Ltd FLEX ... ... 19 19.71 14.70 2595 16.45 -8.6 FlexPhm n FLKS ... ... ...dd 8.98 2.68 31 5.09 +45.8 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 95.40 +.4 FlxUS Imp ESG ... ... ... 70.00 55.16 1 62.98 -1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.70 -3.7 FlxUSQLgC QLC ... ... ...q 35.78 28.79 4 33.49 +.4 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 52.29 -4.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 4 49.42 -2.9 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.32 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 7 2.96 -22.1 FlexionTh FLXN ... ... ... 32.25 16.51 749 24.48 -2.2 Flexstl FLXS .88 2.2 ... 57.79 34.74 21 39.20 -16.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 199 6.24 +5.9 FlushFn FFIC .80f 2.9 19 31.69 24.27 38 27.42 -.3 Foamix FOMX ... ... ... 7.45 4.03 315 5.11 -15.0 Fonar FONR ... ... 10 33.90 17.20 80 29.60 +21.6 ForeScTc n FSCT ... ... ... 37.79 21.56 198 32.27 +1.2 ForshtAut n FRSX ... ... ... 11.70 2.44 2 3.14 -22.1 FormFac FORM ... ... 23 18.65 10.45 623 13.50 -13.7 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 42 43.90 -.7 Forterra n FRTA ... ... 50 20.47 3.02 184 8.46 -23.8sFortinet FTNT ... ... ...cc 55.46 35.44 1462 56.23 +28.7 FortressBio FBIO ... ... ...dd 5.54 3.13 124 4.74 +18.8 FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 2 22.26 -2.2 ForwrdA FWRD .60 1.1 25 64.80 46.35 346 52.74 -8.2 Forward h FORD ... ... 26 4.45 1.02 272 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.02 17 2.27 -38.3 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1652 14.81 +90.6 Foster FSTR .16 .7 ...dd 30.30 12.85 19 24.55 -9.6 FndtnMed FMI ... ... ...dd 87.10 30.13 171 76.65 +12.4 FoxFactory FOXF ... ... 32 46.80 26.40 154 34.90 -10.2 Francesca FRAN ... ... 11 16.18 4.51 614 4.77 -34.7 FrankElec FELE .43 1.0 25 47.20 36.00 69 41.40 -9.8 FredsInc FRED .24 8.3 ...dd 16.27 2.36 489 2.88 -28.9 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 78 13.38 -21.7 FreqElec FEIM ... ... ...dd 11.05 7.53 6 8.95 -4.4 Freshpet FRPT ... ... ...dd 20.85 10.55 115 18.10 -4.5 Fronteo FTEO ... ... ... 17.98 9.06 1 17.54 +40.2 FrontC pf FTRPR 11.13 83.1 ... 28.93 7.68 385 13.39 +53.7 Frontr rs FTR 2.40 27.6 ... 31.80 6.08 4443 8.70 +28.7 FuelTech FTEK ... ... ...dd 1.83 .71 41 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 2220 1.96 +15.3 FulgentG n FLGT ... ... ... 11.10 2.73 12 3.95 -9.8 FulingGbl n FORK ... ... ... 6.00 2.65 8 4.23 +7.0 FullHseR FLL ... ... ...dd 4.10 2.10 22 3.10 -20.3 FultonFncl FULT .48f 2.7 17 19.90 16.45 673 17.70 -1.1 Funko n FNKO ... ... 44 9.90 5.81 245 8.36 +25.7 FusionTel FSNN ... ... ...dd 4.42 1.11 364 3.35 -10.7 FutFintch lf FTFT ... ... ... 8.00 1.30 142 1.86 -55.4 FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.72 +26.5G -:GWilliFood WILC ... ... 21 7.66 5.11 2 6.81 -5.3 G1Thera n GTHX ... ... ... 42.78 12.04 282 35.83 +80.6 GCI Lb A n GLIBA ... ... ... 55.47 50.38 403 51.52 -5.9sGCI Lb pfA GLIBP .13e ... ... 24.24 18.40 46 24.34 +7.0 GDS Hld n GDS .46p ... ... 31.77 6.90 913 25.03 +11.1 GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.45 -6.4 GSV Cap GSVC ... ... 7 9.39 3.83 223 7.49 +37.4 GTY Tch n GTYH ... ... ... 10.49 9.75 10 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 7 10.33 +.1 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 340 38.96 +5.6 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 36 18.58 +46.2 GW Pharm GWPH ... ... ...dd 143.37 92.65 304 116.09 -12.1 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.25 -.8 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 10.35 87 15.45 +24.6 Galapag n GLPG ... ... ... 121.09 72.90 70 98.30 +4.8 GalectinTh GALT ... ... ... 6.74 1.28 398 4.82 +44.3 GalmedPh GLMD ... ... 6 12.22 3.61 88 6.09 -33.4 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 848 33.73 -8.8 GamngPtrs GPIC .12e ... ... 12.50 9.13 5 9.35 -16.8 Garmin GRMN 2.04 3.4 16 65.96 48.50 646 59.37 -.3 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 17 8.32 +2.6 Gemphire n GEMP ... ... ... 21.59 5.87 58 6.48 -18.4 Gencor s GENC ... ... 42 18.45 15.00 7 16.35 -1.2sGenFin GFN ... ... ...dd 7.60 4.50 72 7.95 +16.9 GenFin pfC GFNCP 9.20 8.9 ... 104.67 90.31 102.89 +2.5 GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 3 26.04 +3.1 GeneticT rs GENE ... ... ... 2.05 .70 66 1.20 +3.4 GeniusBr n GNUS ... ... ... 5.01 2.01 43 2.99 +9.7 GenMark GNMK ... ... ...dd 13.67 3.63 110 5.45 +30.7 GenoceaB GNCA ... ... ...dd 7.29 .79 806 .93 -20.2 Genomic GHDX ... ... ...dd 37.50 26.54 102 31.65 -7.5 Genprex n GNPX ... ... ... 6.23 3.84 55 4.72 +.4sGentex GNTX .44f 1.8 19 24.08 16.59 1486 24.06 +14.8 Gentherm THRM ... ... 28 40.80 29.50 299 34.95 +10.1 GeospcT hs GEOS ... ... ...dd 18.71 9.18 62 10.36 -20.1 GerABcp s GABC .60f 1.8 20 39.02 30.32 33 34.14 -3.4 GeronCp GERN ... ... ...dd 6.68 1.74 5278 3.30 +83.3 Gevo rs GEVO ... ... ...dd 1.23 .38 134 .45 -24.6 Gibraltar ROCK ... ... 17 40.45 25.61 168 33.75 +2.3 GigaMda rs GIGM ... ... ...dd 4.37 2.36 21 2.65 -12.8 GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.63 +11.6 GileadSci GILD 2.28f 3.0 9 89.54 63.76 5752 75.02 +4.7 GlacierBc GBCI .92f 2.4 22 41.24 31.38 231 38.05 -3.4 GladstnCap GLAD .84 9.7 10 10.12 7.80 107 8.62 -6.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 7 24.90 -3.7 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 111 17.42 -17.3 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 10 26.50 +.3 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.17 +.4 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 14 24.90 -3.9 GladstInv GAIN .78f 7.6 15 11.50 8.97 128 10.31 -7.6 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 4 25.23 -.4 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.33 -.5 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.33 -1.1 GladstLnd LAND .53f 4.2 94 14.29 10.77 37 12.66 -5.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.65 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 785 47.15 +19.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 710 1.08 -52.8 GlbIndem GBLI ... ... 22 49.91 32.22 11 39.77 -5.4 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 4 25.81 -.2 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.70 -.7 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 29 4.22 -8.5 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 6 8.97 -4.0 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 31 14.26 -8.2 GblXSocM SOCL ... ... ...q 39.03 24.46 37 34.13 +3.6 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 10 30.76 -.4 GblX SupDv EFAS ... ... ... 19.06 16.37 0 18.00 -.6 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.78 -6.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 1454 23.55 -.6 GlbXCon ef KRMA ... ... ... 20.83 16.62 7 19.54 +.6 GblXMilTh MILN ... ... ... 21.10 16.44 24 19.99 +3.8 GbX Longv LNGR ... ... ... 21.38 16.90 2 19.63 +.9 GlX Intrn n SNSR ... ... ... 21.41 17.21 33 19.95 +.5 GbX HlthW BFIT ... ... ... 17.92 15.43 0 17.80 +6.8 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.55 -4.9 GlX Fintc n FINX ... ... ... 24.62 16.17 83 23.34 +6.3 GlXCatholc CATH ... ... ... 35.58 28.40 8 32.65 -.8 GlobusM rs GLBS ... ... ... 4.96 .71 89 .73 -36.3 GluMobile GLUU ... ... ...dd 4.95 2.21 1664 3.78 +3.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 733 17.00 +1.3 Gogo GOGO ... ... ...dd 14.76 8.02 1696 8.86 -21.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 692 28.97 -2.8 GolLNGPt GMLP 2.31 13.1 ... 23.49 16.78 234 17.70 -22.4 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 14 25.26 -2.9 GoldBull n DNJR ... ... ... 5.22 4.40 27 4.89 +3.1 GoldenEnt GDEN ... ... 22 34.75 13.03 225 24.16 -26.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 152 7.80 -4.3 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 123 17.90 -1.6 GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.41 +28.5 Goodyear GT .56 2.0 9 36.74 25.88 2821 27.80 -14.0 GoPro GPRO ... ... ...dd 11.89 4.42 1969 4.76 -37.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.33 +3.3 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 3 10.50 +1.4 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 1439 12.35 -33.4 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 16 25.35 -1.9 GrCanyEd LOPE ... ... 25 109.82 68.82 349 107.11 +19.6 Gravity rs GRVY ... ... 43 108.97 13.18 29 82.90 -12.3 GrElCp hn GECC 1.00 10.9 ... 11.37 8.76 53 9.19 -6.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.47 +.1 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 6 24.25 -.9 GrElm hn GEC ... ... ... 4.40 3.10 28 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 140 4.75 -12.0 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 17 51.15 -1.0 GreenBncp GNBC ... ... 19 24.40 15.90 122 22.55 +11.1 GreenBrick GRBK ... ... 17 12.20 8.20 20 11.00 -2.7 GreenPlns GPRE .48 2.9 23 26.05 15.60 381 16.50 -2.1 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 25 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.60 +12.3 Greenlight GLRE ... ... ...dd 23.15 15.00 312 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 232 8.30 -9.3 Griffin GRIF .40f 1.1 30 37.94 27.71 37 37.86 +3.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 674 20.88 -8.9 Groupon GRPN ... ... ... 5.99 2.90 4892 4.37 -14.3 GpAeroCN OMAB 1.71e 4.2 19 52.51 37.45 41 40.31 -2.8 GrpoFin GGAL .12e .2 ... 73.45 36.09 163 66.96 +1.7 GuarntyBc GBNK .66 2.3 21 30.42 23.65 135 28.80 +4.2 GuarBcs n GNTY .56 1.6 22 37.36 28.00 14 34.00 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 0 23.38 +4.7 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 100 8.05 -40.0 GulfRes GURE ... ... 2 2.05 1.35 306 1.45 -1.4 GulfportE GPOR ... ... 4 17.55 8.11 3085 10.28 -19.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.22 +.7H -: H&E Eqp HEES 1.10 2.8 13 44.24 17.44 362 38.82 -4.5 HD Supply HDS ... ... 15 42.25 28.97 2213 38.79 -3.1 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.50 -3.1 HMS Hldgs HMSY ... ... 37 20.90 11.01 257 17.10 +.9 HTG Mol h HTGM ... ... ...dd 7.68 1.59 320 3.44 +69.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.54 -4.4 HabitRest HABT ... ... 39 19.75 8.10 285 9.05 -5.2 HackettGp HCKT .30f 1.9 19 20.36 13.24 67 16.05 +2.2sHailiang n HLG ... ... ... 78.23 7.02 380 78.00 +72.6 HainCels lf HAIN ... ... ... 45.61 30.39 1063 30.61 -27.8 HalladorE HNRG .16 2.4 6 8.42 4.79 43 6.80 +11.7 HallmkFn HALL ... ... ...dd 11.83 8.62 138 9.33 -10.5 Halozyme HALO ... ... 52 21.48 11.41 672 19.61 -3.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.30 -7.2 HamilLa n HLNE .70 1.8 ... 40.43 18.00 134 38.28 +8.2 HancHld HBHC .96 1.8 21 56.40 41.05 572 52.45 +6.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.40 -2.6 HanmiFin HAFC .96f 3.1 17 33.10 25.45 154 30.90 +1.8 Hanwha rs HQCL ... ... ... 9.50 6.09 28 7.66 +9.1 HarbrOne n HONE ... ... ... 22.29 15.92 27 17.67 -7.8 Hardinge HDNG .08 .4 37 19.47 9.97 62 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 204 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.30 230 5.25 +59.1 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 15 10.37 -5.4 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.65 +.8 Hasbro HAS 2.28 2.6 28 116.20 83.40 1076 86.09 -5.3 HawHold HA .48 1.3 7 59.45 32.40 764 38.40 -3.6 HawaiiTel HCOM ... ... ...dd 31.91 23.74 19 27.09 -12.2 Hawkins HWKN .88 2.6 17 53.50 31.80 46 33.25 -5.5sHawthornB HWBK .28 1.3 17 21.63 16.64 9 21.87 +5.4 HaymkAc n HYAC ... ... ... 9.85 9.50 220 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 2 9.99 +.9 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 98 39.54 +23.4 HlthCSvc HCSG .77f 1.8 35 56.20 41.05 1323 41.64 -21.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 262 28.30 +13.4 HealthEqty HQY ... ... 97 68.75 40.21 298 63.83 +36.8 HlthStrm HSTM 1.00e ... 80 31.53 21.15 57 24.83 +7.2 HrtlndEx HTLD .08 .4 19 25.22 17.51 1284 17.93 -23.2 HeartFn HTLF .52a 1.0 18 56.40 42.10 61 52.65 -1.9 HeatBio rs HTBX ... ... ... 8.40 1.09 275 1.29 -66.3 HebronTc n HEBT ... ... ... 4.26 1.45 1 1.92 -27.0 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 235 30.90 +25.9 HelenTroy HELE ... ... 14 102.88 81.10 119 86.20 -10.5 HeliMAn h HMNY ... ... ... 38.86 2.20 2830 2.86 -54.7 HemisMda HMTV ... ... ... 13.20 10.50 36 11.15 -3.5 HennesAd s HNNA .40f 2.0 10 20.00 13.88 12 19.57 +18.3 HSchein s HSIC ... ... 27 93.50 62.56 2502 69.34 -.8 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 58 16.51 +7.8 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 128 30.65 -.5 HeritCryst HCCI ... ... 25 25.20 14.20 36 22.75 +4.6 HernTher h HRTX ... ... ...dd 32.70 12.70 1391 29.10 +60.8 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 7.15 HeskaCorp HSKA ... ... 40 115.00 56.59 34 78.02 -2.7 Hexindai n HX ... ... ... 17.00 10.20 32 10.94 -1.0 Hibbett HIBB ... ... 16 29.20 9.40 471 27.55 +35.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 130 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 27 3.55 -4.1 HghwyH HIHO .32e 6.0 ... 5.65 3.10 7 5.35 +27.4 HimaxTch HIMX .24e 3.5 40 13.95 5.97 2820 6.81 -34.6 HingmSv HIFS 1.36a .7 18 242.00 166.45 3 206.00 -.5 Histogenics HSGX ... ... ...dd 3.35 1.59 62 2.68 +30.7 Holl ysys HOLI .12e .5 22 28.35 15.08 264 24.79 +11.3 Hologic HOLX ... ... 14 46.80 35.33 1844 37.01 -13.4 HomeBLA HBCP .60f 1.4 20 47.20 32.52 24 44.12 +2.1 HomeBcs s HOMB .44 1.9 20 26.53 20.82 408 22.77 -2.1 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 394 27.75 -4.1 HometBk n HMTA ... ... ... 11.95 9.60 3 11.83 +5.9 HomeTrBc HTBI ... ... 27 28.00 21.40 17 26.85 +4.3 HomolMd n FIXX ... ... ... 24.40 16.12 337 16.93 -9.3 HookerFu HOFT .56 1.5 16 52.75 35.90 50 38.50 -9.3 HopeBcp HOPE .52 2.9 15 19.92 15.10 767 18.22 -.2 HopFedBc HFBC .20 1.3 20 16.29 13.51 14.94 +6.0 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 55 29.74 +7.0 HorizPhm HZNP ... ... ...dd 16.02 9.45 1402 13.86 -5.1 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 78 10.52 -6.2 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 86 23.99 -2.2 HorzDAX DAX .60m 1.9 ... 34.00 26.60 2 30.92 -2.1 Hortonwks HDP ... ... ...dd 22.00 9.93 1333 17.83 -11.3 HospPT HPT 2.08 8.4 10 32.68 23.83 1055 24.64 -17.5 HostessBr n TWNK ... ... 31 17.18 11.00 308 14.68 -.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 870 7.05 -24.2sHoustWC HWCC .12m 1.5 ... 8.30 4.70 78 8.10 +12.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.01 -6.5 HowardBcp HBMD ... ... 30 24.20 16.70 9 18.90 -14.1 HubGroup HUBG ... ... 25 52.25 33.18 381 40.85 -14.7 HudsonGbl HSON .20 10.4 ...dd 2.44 1.22 25 1.93 -14.2 HudsonTc HDSN ... ... 18 10.40 4.40 251 4.55 -25.0 HuntJB JBHT .96 .9 30 126.49 83.35 1130 111.43 -3.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 8878 14.87 +2.1 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 14 26.87 -4.5 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.53 -1.9 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.11 -3.8 Hurco HURC .44f .9 18 50.33 27.15 42 47.08 +11.8 HuronCon HURN ... ... ...dd 46.85 29.53 117 39.10 -3.3 HutChMd n HCM ... ... ... 42.25 18.00 184 31.24 -20.8 HuttigBld HBP ... ... ...dd 9.24 4.82 33 5.36 -19.4 Hydrognc HYGS ... ... ...dd 12.00 6.45 62 8.30 -25.2I -: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 .37 +24.7 IAC Inter IAC 1.36 .9 59 166.64 74.05 1038 156.07 +27.6 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 42 3.13 -9.0 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.10 -7.2 ICF Intl ICFI .14p ... 19 65.40 41.10 107 63.30 +20.6 ICU Med ICUI ... ... ...cc 265.28 144.25 88 255.65 +18.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 88 7.91 -12.6 ID Syst IDSY ... ... ...dd 8.05 5.50 6 6.68 -3.7 IdexxLab s IDXX ... ... 63 207.14 146.09 397 193.26 +23.6 IES Hldgs IESC ... ... 27 20.32 14.05 22 16.65 -3.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 7 20.11 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 13 7.65 -41.1 IHS Mark INFO ... ... 29 50.00 41.43 1803 48.48 +7.4 II-VI IIVI ... ... 28 53.08 27.25 737 43.25 -7.9 ILG Inc ILG .70f 2.3 36 34.92 20.99 1294 30.99 +8.8 INTLFCStn INTL ... ... 17 46.96 33.11 60 43.30 +1.8 IPG Photon IPGP ... ... 36 264.11 116.82 227 229.34 +7.1 iPass IPAS ... ... ...dd 1.51 .28 50 .34 -35.0 iPicEnt n IPIC ... ... ... 17.00 10.50 3 11.09 -26.8 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.19 -.4 IQIYI n IQ ... ... ... 18.52 15.30 7027 17.41 +12.0 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 3 45.00 -20.4 IRhythm n IRTC ... ... ...dd 68.07 32.10 186 62.28 +11.1 iRobot IRBT ... ... 32 109.78 55.77 507 66.97 -12.7 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 19 75.19 +2.0 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 317 39.25 -9.7 iShIntTBd s IGOV ... ... ...q 201.98 48.33 321 51.70 +3.6siShNewZea ENZL 2.01e 4.0 ...q 50.42 41.85 30 50.53 +6.4 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 21 86.85 +3.2 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 813 95.72 -2.9siShGTimb WOOD .94e 1.2 ...q 80.21 57.66 333 80.20 +12.8 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1261 23.45 +.6 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 802 77.81 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 3 31.93 -3.0siShGClnEn ICLN .33e 3.4 ...q 9.80 8.31 69 9.81 +5.3 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 422 50.27 +.6 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2218 72.30 +.3 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 644 65.75 +1.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2811 112.28 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 11 48.55 -1.9 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1623 102.76 -2.7 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1219 83.44 -.5 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.55 1 41.23 +.1 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 41 30.06 +.2 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.70 15 58.89 +1.8 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 635 178.14 +4.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 221 35.96 -3.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 2763 105.70 -1.0 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 897 104.35 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 61 108.81 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 438 107.03 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 431 103.81 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 162 120.26 -1.6 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 287 53.49 -3.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 298 54.83 +2.0 iShShtTrB SHV .03e ... ...q 110.41 110.18 428 110.28 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1714 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 120 49.29 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 103 175.64 +3.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 169 4.58 +94.1 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 456 78.85 +1.7 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.46 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 54

Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 3 27.65 -1.6 Icahn Ent IEP 7.00f 11.4 25 62.79 47.06 99 61.44 +15.9 IchorHld n ICHR ... ... 12 35.51 16.82 819 24.89 +1.2 Icon PLC ICLR ... ... 31 124.65 76.46 345 116.09 +3.5 IconixBrnd ICON ... ... 1 8.30 .96 1689 1.05 -18.6 IdealPower IPWR ... ... ...dd 3.29 1.06 25 1.28 -9.9 Identive lf INVE ... ... ...dd 7.58 2.55 14 3.44 +3.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 997 1.68 -20.4 iKangHlth KANG ... ... 17 20.14 11.70 719 20.04 +26.8 Ikonics IKNX ... ... ... 13.03 7.25 14 9.29 +23.5 Illumina ILMN ... ... 48 256.64 167.98 745 238.92 +9.4 ImageSens ISNS ... ... ...dd 4.80 2.50 22 4.25 +44.1 Immersn h IMMR ... ... ...dd 12.85 5.76 301 11.69 +65.6 ImmuCell ICCC ... ... 82 9.25 5.24 3 7.40 -15.8 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 591 3.45 -11.5 ImmuneP rs IMNP ... ... ... 5.02 .31 137 .35 -38.6 ImunoGn IMGN ... ... ...dd 13.41 2.84 2149 10.22 +59.4 Imunmd IMMU ... ... ...dd 18.93 5.00 1863 15.28 -5.4 Immuron n IMRN ... ... ... 16.70 4.47 2 11.21 +111.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 18 1.93 +22.9 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 524 18.60 +11.7 Imperva IMPV ... ... ...cc 52.40 37.17 379 43.95 +10.7 Impinj n PI ... ... ... 60.85 9.95 253 12.79 -43.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 253 2.15 +26.5 Incyte INCY ... ... ...dd 142.45 61.30 2883 68.12 -28.1 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 43 72.65 +4.0 IndBkMI IBCP .60 2.5 21 24.50 18.50 46 23.65 +5.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 222 70.70 +4.6 IndusAcq n INDU ... ... ... 9.85 9.65 15 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.37 +3.2 IndSvAm lf IDSA ... ... ... 2.70 .96 16 2.14 +30.5 IndLogis n ILPT ... ... ... 24.00 17.21 234 20.09 -14.0 Innera INFN ... ... ...dd 12.38 6.10 1105 10.81 +70.8 InnityPh INFI ... ... ...dd 3.75 .93 1441 1.99 -2.0 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 110 118.70 +12.0 InaRx n IFRX ... ... ... 34.86 14.47 31 30.21 +44.2 InfoSvcs III .20f 4.8 5 4.63 3.01 104 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 27 4.35 -39.5 InfrEnAlt IEA ... ... ... 10.42 8.25 50 9.40 -5.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 2.0 14 47.95 20.75 92 33.50 -3.2 InnerWkgs INWK ... ... 27 12.03 8.19 319 9.54 -4.9 Innodata INOD ... ... ...dd 2.15 .88 1 1.13 -16.9 Innophos IPHS 1.92 4.7 37 51.34 38.66 166 41.22 -11.8 Innospec IOSP .78f 1.1 28 74.30 54.10 92 69.90 -1.0 InnovBio rs INNT ... ... ... 50.50 3.43 154 27.40 +349.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 9 3.54 +20.4 Innoviva INVA 1.00 6.0 18 17.21 11.02 480 16.80 +18.4 Inogen INGN ... ... ...cc 134.97 74.89 110 133.15 +11.8 Inovalon n INOV .12p ... ... 17.80 10.10 338 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 718 4.76 +15.3 Inpixon rs INPX ... ... ... 138.30 .65 432 .91 -85.6 InseegoCp INSG ... ... ...dd 2.37 .87 677 2.04 +26.7 InsightEnt NSIT ... ... 12 53.19 32.11 147 34.43 -10.1 Insignia s ISIG .70e ... ...dd 2.19 .90 71 2.02 +69.7 Insmed INSM ... ... ...dd 33.94 11.49 746 22.66 -27.3 InspEnt INSE ... ... ... 14.00 5.15 22 5.80 -40.8 Insteel IIIN .12a .4 21 36.94 23.20 159 27.21 -3.9 Insulet PODD ... ... ...dd 88.88 38.43 319 86.15 +24.9 InsysTher s INSY ... ... ...dd 15.02 4.10 386 6.13 -36.3 IntecPhm n NTEC ... ... ... 9.80 4.80 52 6.40 +24.3 IntegLfSc s IART ... ... 68 58.17 40.59 364 55.38 +15.7 IntgDv IDTI ... ... 42 34.13 22.70 1121 30.77 +3.5 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 19 53.78 33.23 26313 51.27 +11.1 Intellia n NTLA ... ... ...dd 35.99 11.15 1123 22.38 +16.4 Intelliph IPCI ... ... 4 2.92 .51 84 .61 -24.3 IntParfum IPAR .84 1.7 36 49.30 34.05 63 48.30 +11.2 InteractB IBKR .40 .6 48 74.11 33.01 552 71.07 +20.0 InterceptP ICPT ... ... ...dd 135.59 51.05 1473 75.09 +28.5 InterDig IDCC 1.40 1.8 11 93.00 67.55 442 77.80 +2.2 Interface TILE .26 1.0 27 26.25 18.25 192 25.30 +.6 Intergroup INTG ... ... ...dd 28.50 21.30 14 23.95 +.5 IntlnkEl n LINK ... ... ... 9.85 4.89 5.70 +9.2 Intermolec IMI ... ... ...dd 1.65 .80 2 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 448 10.90 -30.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 130 39.70 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 163 39.85 IntrntGold IGLD ... ... ... 11.51 4.67 6 5.10 -39.6 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 2 9.57 +5.0 IntrpDia rs IDXG ... ... 1 4.45 .72 268 .95 -7.1 IntersENT XENT ... ... ...dd 40.00 15.90 793 37.85 +16.8 Intersectns INTX ... ... ...dd 5.75 1.46 90 1.97 -12.8 Intevac IVAC ... ... 18 14.15 6.00 81 6.45 -5.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 500 21.40 +47.8 IntriCon IIN ... ... 81 24.00 6.05 32 19.35 -2.3 Intuit INTU 1.56 .9 47 179.30 115.62 1668 171.31 +8.6 IntSurg s ISRG ... ... 49 452.00 251.13 758 418.70 +14.7 Investar ISTR .14f .5 24 26.55 20.25 5 25.75 +7.0 InvestBncp ISBC .36 2.7 21 14.85 12.48 4024 13.49 -2.8 InvTitl ITIC 1.60a .8 16 221.88 158.00 1 199.62 +.6 InVivoTh rs NVIV ... ... ...dd 4.30 .33 960 .40 -48.7 Invuity n IVTY ... ... ...dd 9.70 3.30 120 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 38.42 1197 43.60 -13.3 IovanceTh IOVA ... ... ...dd 19.90 4.45 860 15.30 +91.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.55 +12.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 0 61.97 -5.4 iRadimed IRMD ... ... ... 15.85 8.00 19 14.95 -1.3 Iridex IRIX ... ... ...dd 12.43 5.31 8 5.71 -25.1 IridiumCm IRDM ... ... 11 13.25 9.68 753 11.65 -1.3 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2883 16.29 +8.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.15 -4.4 iSh USD n SUSC ... ... ... 25.90 24.39 6 24.66 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 1 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 179 36.53 +3.1 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 4 58.11 -.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.38 -1.3 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 49 26.59 -2.1 iSh ESG Opt ESGD ... ... ... 72.49 59.28 18 68.27 +.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 6 59.23 +.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 140 49.79 -2.1 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 284 27.89 -2.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 2 16.68 -.7 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 9 17.06 +5.3 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 88 37.52 +3.2 iShGblGld rs RING ... ... ...q 20.84 16.88 111 17.84 -5.1 Isramco ISRL ... ... ...dd 128.93 92.00 1 105.05 +.4 Iteris ITI ... ... ...dd 8.17 4.09 362 4.57 -34.4 Itron ITRI ... ... 37 79.95 59.10 239 69.55 +2.0 IturanLoc ITRN .96 3.0 16 38.00 28.50 96 32.00 -6.4 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 22 2.31 -48.9J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 97 140.10 -7.7 j2Global JCOM 1.62f 2.1 27 91.48 70.27 250 78.97 +5.3 JA Solar JASO ... ... 15 8.48 6.01 236 7.05 -5.5 JD.com JD ... ... 21 50.68 32.15 7611 40.70 -1.7 JMU Ltd JMU ... ... ... 2.78 .78 1 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 327 120.55 +3.1 JackInBox JACK 1.60 1.9 23 113.00 79.30 376 86.24 -12.1 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 0 33.30 +4.0 JaguarHlth JAGX ... ... ... .99 .11 15047 .19 +35.7 JkksPac JAKK ... ... ...dd 5.35 1.95 13 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 61 8.76 +8.7 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 282 36.41 -9.0 JanusSmC JSML ... ... ... 39.40 30.62 0 36.95 +.6 JanSmMid JSMD ... ... ... 43.68 31.80 3 40.02 +3.1 JanLTCar n OLD ... ... ... 27.72 21.60 2 22.85 -4.6 JanObes n SLIM ... ... ... 34.47 23.76 1 32.77 +5.7 JanOrgan n ORG ... ... ... 36.00 25.51 0 32.73 -5.3 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 90 3.07 +29.5 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 620 155.94 +15.8 JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 10.50 -3.2 JetBlue JBLU ... ... 11 24.13 18.05 6090 19.36 -13.3 JetPay h JTPY ... ... ...dd 4.90 1.45 24 2.25 -11.4 JewettCam JCTCF ... ... 20 17.90 10.80 0 14.60 -2.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 28 63.70 +2.6 JointCorp JYNT ... ... ...dd 7.25 3.41 44 6.81 +37.3 JounceTh n JNCE ... ... ... 29.29 11.05 752 21.25 +66.7 JunprPhm JNP ... ... 18 13.25 3.65 76 10.50 +116.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 216 18.97 +5.4 KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.45 +2.9 KBS Fash rs KBSF ... ... ... 15.00 1.41 207 5.21 +25.8 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 102 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.38 +1.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 269 7.89 +34.4 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1376 108.57 +3.3 KLX KLXI ... ... 29 73.21 44.14 266 71.73 +5.1 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.75 +3.9 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 133 105.96 -.8 Kala Ph n KALA ... ... ... 26.75 11.81 127 17.21 -6.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 14 9.05 -7.2 Kamada KMDA ... ... ... 8.61 3.75 58 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 197 5.15 -24.3 Karyophm KPTI ... ... ...dd 18.00 7.48 1464 12.76 +32.9 KayAnAc n KAAC ... ... ... 10.08 9.64 169 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 6 10.06 +1.0 KaziaTh rs KZIA ... ... ... 6.68 1.63 7 5.69 +78.9 KearnyF s KRNY .12 .9 57 15.63 12.75 596 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.32 150 30.70 +12.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 166 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 1096 4.38 -5.8sKewnSc KEQU .68 2.0 22 34.74 22.15 5 34.75 +19.9 KeyTrn KTCC ... ... 14 8.00 6.69 8 6.90 +1.2 Kforce KFRC .48 1.7 21 29.35 16.75 126 27.70 +9.7 KimballEl KE ... ... 16 22.45 15.75 43 16.75 -8.2 KimballInt KBAL .28 1.6 17 20.97 15.40 56 17.27 -7.5 KindredBio KIN ... ... ...dd 9.80 6.50 143 8.75 -7.4 KingldJw KGJI ... ... 2 2.50 1.06 23 1.28 -36.9 Kingstone KINS .40f 2.4 17 21.70 13.21 37 17.00 -9.6sKingtoneW KONE ... ... ... 9.40 2.63 3944 7.45 +74.1 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 53 52.63 +17.0 Kirklands KIRK ... ... 33 13.42 8.17 147 10.08 -15.8 KitovPh n KTOV ... ... ... 3.44 1.27 53 2.25 -1.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 9 1.80 +2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 369 3.14 -1.9 KornitDig n KRNT ... ... ... 23.15 11.70 223 13.30 -17.6 Koss h KOSS ... ... ...dd 3.58 1.40 0 1.81 -41.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4681 61.25 -21.2 KratosDef KTOS ... ... ...dd 13.93 7.37 1731 10.57 -.2 KrystlBio n KRYS ... ... ... 12.00 8.03 22 10.06 -4.4 Kulicke KLIC ... ... 70 28.71 18.22 539 25.33 +4.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 253 17.40 +13.7L -:LCNB Corp LCNB .64 3.4 15 23.65 18.05 12 18.85 -7.8 LGI Homes LGIH ... ... 15 79.55 28.57 541 73.08 -2.6 LHC Grp LHCG ... ... 30 76.14 51.38 315 68.89 +12.5 LKQ Corp LKQ ... ... 22 43.86 27.89 1628 38.13 -6.2 LM FdgA n LMFA ... ... ... 6.65 .55 149 .67 -57.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.8 24 66.64 37.38 1588 57.03 -.2 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 43 2.33 -6.4 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 39 7.65 +11.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 901 29.91 -7.1 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 1 16.75 -2.3 LakeldB LBAI .40 2.0 18 21.90 15.06 195 19.85 +3.1 Lakelnd s LKFN .88 1.9 20 52.43 41.30 56 47.19 -2.7 LakeInd LAKE ... ... 17 17.18 9.90 15 13.05 -10.3 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2708 200.17 +8.7 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 568 64.13 -13.6 LancastrC LANC 2.40 2.0 33 135.86 113.34 68 122.98 -4.8 Landcad n LCA ... ... ... 11.00 9.89 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 2 10.79 +2.6 Landec LNDC ... ... 18 14.95 11.42 153 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.60 -1.3 LandmInfr LMRK 1.47f 9.0 30 18.75 15.10 12 16.35 -9.7 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 7 25.13 -.5 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 7 24.10 -5.5 LandsEnd LE ... ... 25 24.80 10.55 245 21.85 +11.8 Landstar LSTR .60f .6 27 118.60 80.00 513 106.95 +2.7 Lantheus n LNTH ... ... 5 24.45 10.65 301 15.30 -25.2 Lantronix LTRX ... ... ... 3.69 1.78 16 2.19 +8.4 Lattice LSCC ... ... ...dd 7.10 5.05 469 5.38 -6.9 LaureatE n LAUR ... ... ... 18.96 10.46 176 13.76 +1.5 Lawsn LAWS ... ... 50 28.00 18.70 5 25.00 +1.0 Layne LAYN ... ... ...dd 16.96 6.98 143 15.05 +19.9 Lazydays n LAZY ... ... ... 11.10 9.46 70 10.30 -7.2 LeMaitreV LMAT .28f .7 45 39.88 24.55 116 38.21 +20.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 3 1.16 -28.7 LeapTh n LPTX ... ... ... 10.01 4.90 66 9.55 +53.0 LegacyRes LGCY ... ... ...dd 5.43 1.07 575 5.04 +213.0 LegcyR pf LGCYP 2.00 20.4 ... 10.04 3.69 82 9.81 +108.7 LegcyR pfB LGCYO 2.00 23.2 ... 10.10 3.69 72 8.62 +83.8 LegacyTxF LTXB .64 1.5 20 46.45 31.50 646 42.35 +.3 LM DevDvr DDBI ... ... ...q 31.49 25.77 29.39 -1.0 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.71 -1.0 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 49 29.55 -6.3 LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.68 -6.1 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.05 -.7 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.70 186 322.65 -5.2 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 437 8.46 -14.4 LexnFint n LX ... ... ...cc 20.00 10.15 172 13.32 -4.2 LiNiuTc rs LINU ... ... ... 5.33 .99 335 1.51 -26.0 LianlouSm LLIT ... ... ... 3.69 1.05 64 2.14 +22.0 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 190 82.31 -3.2 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1141 82.60 -3.0 LibExpA n LEXEA ... ... ... 58.20 35.89 204 39.56 -10.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1828 32.01 -10.7 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3004 31.21 -7.8 LibLA A n LILA ... ... ... 24.00 19.00 234 19.58 -9.3 LibLA C n LILAK ... ... ... 23.92 18.65 407 19.27 -9.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 527 40.81 +2.9 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 561 40.73 +2.7 LibMBrA n BATRA ... ... ... 26.52 21.35 58 22.26 +1.0 LibMCFor FWONK ... ... ... 41.14 28.37 746 29.62 -13.3 LibMAFor FWONA ... ... ... 39.37 27.22 221 28.33 -13.4 LibMBrC n BATRK ... ... ... 26.20 21.53 142 22.40 +.8 LibertyTax TAX .64 6.2 11 15.00 7.75 63 10.30 -6.4 LibTripA A LTRPA ... ... ...cc 16.95 7.90 474 10.50 +11.4 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 369 47.40 -4.8 LifetimeBr LCUT .17 1.3 11 20.85 12.05 48 12.95 -21.5 Lifevant rs LFVN ... ... ... 6.84 2.86 26 3.84 -19.3 LifewayFds LWAY ... ... 19 10.75 5.76 15 5.95 -25.6 LigandPh LGND ... ... ...cc 184.79 103.22 561 162.78 +18.9 LightPath LPTH ... ... ... 4.10 2.03 152 2.17 -2.3 Lightbrdg rs LTBR ... ... ... 4.80 .94 208 1.19 -2.5 Limbach n LMB ... ... 42 15.22 11.14 15 13.71 -.9 LimelghtN LLNW ... ... ...dd 6.05 2.41 591 4.03 -8.6 Limoneira LMNR .25 1.1 21 26.06 18.21 13 23.78 +6.2 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.91 -5.4 LincElec LECO 1.56 1.7 26 101.34 81.85 303 90.33 -1.4 LindbladEx LIND ... ... ...dd 11.26 8.66 455 10.80 +10.3 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 260 1.64 -52.3 Liquidity LQDT ... ... ...dd 8.05 4.34 126 6.20 +27.8 Littelfuse LFUS 1.48 .7 39 226.33 149.81 85 203.04 +2.6 LivaNova n LIVN ... ... 30 92.31 49.68 447 86.05 +7.7 LiveOakB n LOB .12 .4 11 30.05 20.75 58 28.90 +21.2 LiveVent rs LIVE ... ... ...cc 26.50 9.11 7 12.30 -23.0 LiveXLve n LIVX ... ... ... 4.40 3.43 11 3.72 -7.0 LivePrsn LPSN ... ... ...dd 16.60 6.60 278 15.50 +34.8 Logitech LOGI .63e 1.7 29 43.54 30.64 290 37.12 +10.3 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 425 116.70 +1.9 LoneRs n LONE ... ... ... 5.52 2.43 49 4.48 +12.8 LI Block n LBCC ... ... ... 9.49 1.70 330 1.75 -65.7 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 20 13.25 -8.5 LoralSpac LORL ... ... 32 51.75 36.80 167 39.85 -9.5 LoxoOncol LOXO ... ... ...dd 135.74 42.11 336 122.33 +45.3 lululemn gs LULU ... ... 48 91.44 47.26 939 91.01 +15.8 Lumentm n LITE ... ... 22 74.40 40.35 1118 60.75 +24.2 Luminex LMNX .24 1.1 32 22.42 17.93 202 21.77 +10.5 LunaInn h LUNA ... ... ...dd 4.00 1.16 179 3.40 +39.9tLuthBur n LBC .23 2.0 ... 13.60 11.48 150 11.47 -4.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1579 18.32 -43.7 MAM Soft MAMS ... ... 22 9.42 5.93 0 8.21 +9.3 MB Fncl MBFI .96f 2.3 17 47.64 38.29 450 41.30 -7.2 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 25 24.92 -5.2 MBT Fnl MBTF .24a 2.2 16 12.10 9.25 44 10.70 +.9 MCBC n MCFT ... ... 23 28.62 15.58 79 25.09 +12.9 MDC Pr gs MDCA .84 12.2 2 12.26 6.53 247 6.90 -29.2 MEI Phrm MEIP ... ... ...dd 3.26 1.50 48 1.93 -8.1 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6 1.75 -17.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 135 56.85 -9.9 MGP Ing MGPI .32a .4 45 90.84 47.64 126 84.65 +10.1 MI Acq n MACQ ... ... ... 11.41 8.34 11 10.41 +2.2 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.50 +8.3 MKS Inst MKSI .72 .6 19 128.28 64.75 466 116.35 +23.1 MMA Cap MMAC ... ... 7 30.58 18.00 3 27.70 +14.0 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 0 18.15 +2.0 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 343 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.60 -1.9 MTS MTSC 1.20 2.3 14 57.50 44.65 64 51.25 -4.6tMTchAcq n MTEC ... ... ... 9.68 9.58 20 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.14 +.7 MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.60 -2.5 MYOS MYOS ... ... ...dd 2.90 1.03 11 1.29 -4.9 MYR Grp MYRG ... ... 25 43.49 23.00 58 31.27 -12.5 Macatawa MCBC .24 2.3 21 10.70 8.87 38 10.58 +5.8 MackFn MFNC .48 3.0 14 16.80 13.16 21 16.07 +1.0 MacroGen MGNX ... ... ...dd 32.74 14.36 488 23.39 +23.1 MadrigP rs MDGL ... ... ...dd 154.75 13.09 216 116.74 +27.2 Magal MAGS ... ... ...dd 7.49 4.13 3 5.85 +15.6 MagellnHlt MGLN ... ... 24 110.40 66.40 111 107.95 +11.8 MagicSft MGIC .26e 3.1 21 9.50 7.40 7 8.35 -.3 MagicJack CALL ... ... ... 8.65 5.55 32 8.45 tMagneG rs MNGA ... ... ... 57.00 .80 806 .82 -82.9 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.16 -5.0 MaidenH MHLD .60 8.9 ...dd 14.00 5.55 332 6.75 +2.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 298 35.15 +17.8 MalibuBoat MBUU ... ... 35 36.81 21.47 155 34.13 +14.8 MalvernBc MLVF ... ... 14 28.20 21.00 6 24.70 -5.7 MamEngy n TUSK ... ... ... 35.45 10.88 311 33.94 +72.9 ManTech MANT 1.00f 1.7 20 62.24 33.70 234 58.19 +15.9 ManhAssc MANH ... ... 25 54.21 39.10 429 41.79 -15.6 ManhBrCa LOAN .48f 6.9 17 7.50 4.65 26 6.95 +16.9sManitex MNTX ... ... ...dd 12.30 6.21 290 11.78 +22.7 MannKd rs MNKD ... ... ...dd 6.96 .67 2603 1.66 -28.4 Mannatech MTEX .50 2.8 8 18.00 12.51 4 18.00 +20.0 MaraPat rs MARA ... ... ... 10.03 .50 637 1.17 -71.5 MarchxB MCHX .50e ... ...dd 3.13 2.21 41 2.65 -3.8 MarPet MARPS .32e 9.0 7 4.57 2.83 4 3.57 +5.1 MarinusPh MRNS ... ... ...dd 9.87 1.13 675 4.46 -45.3 MktAxess MKTX 1.68f .8 56 229.84 171.45 177 206.38 +2.3 MarlinBs MRLN .56 1.9 20 29.95 20.26 25 29.05 +29.7 MarIntA MAR 1.32 1.0 33 149.21 90.00 3656 129.84 -4.3 Marrone MBII ... ... ...dd 3.39 .85 902 2.31 +110.0 MartenTr s MRTN .10 .4 36 29.60 12.99 301 22.30 +9.9 MartinMid MMLP 2.00 14.3 21 20.55 12.70 68 13.95 -.4 MarvellTch MRVL .24 1.1 67 25.18 14.58 8784 21.48 Masimo MASI ... ... 36 104.71 80.69 682 85.45 +.8 Match n MTCH ... ... 59 47.10 16.57 1574 44.64 +42.6 Materialise MTLS ... ... ... 16.50 8.81 60 11.44 -10.0 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 153 15.15 -14.9 Mattel MAT .60 4.4 97 25.97 12.71 3275 13.52 -12.1 Mattersight MATR ... ... ...dd 3.70 1.93 22 2.05 -19.6 MatthInt MATW .76 1.5 16 72.60 48.75 237 50.30 -4.7 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 2039 57.98 +10.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 59 5.69 -1.2 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 330 60.13 +16.5 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 78 53.93 +14.8 MedalFin MFIN .20 4.7 43 5.56 1.85 135 4.27 +21.0 MedalF 9 21 MFINL 2.25 8.6 ... 26.96 16.36 12 26.12 -2.6 MedTrBill MTBC ... ... ...dd 5.44 .29 67 3.33 +27.6 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 26 24.28 -3.9 MediCo MDCO ... ... ...dd 55.95 24.45 1278 30.44 +11.3 MediciNova MNOV ... ... ...dd 14.50 4.40 212 13.17 +103.6 Medidata MDSO ... ... 85 85.92 59.22 754 65.83 +3.9 Medigus rs MDGS ... ... ... 3.35 1.08 11 1.28 -3.0 MediWound MDWD ... ... ...dd 8.25 3.56 43 5.50 +23.6 Medpace n MEDP ... ... 38 39.64 21.76 168 36.79 +1.5 MeetGrp MEET ... ... ...dd 6.45 1.84 1916 2.30 -18.4 MelcoResE MLCO .32e 1.1 95 30.49 19.35 3193 29.43 +1.3 Melinta rs MLNT ... ... ... 24.25 6.50 264 7.15 -54.7 Mellanox MLNX ... ... 60 76.80 41.55 426 75.70 +17.0 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 1437 8.26 -71.2 Menus n MRUS ... ... ... 23.75 13.23 19 18.16 -6.4 MercadoL MELI .60 .2 ...cc 417.91 214.00 734 347.83 +10.5 MercBank MBWM .88f 2.6 18 38.08 28.92 39 34.35 -2.9 MercerIntl MERC .50 3.8 23 15.00 10.45 149 13.20 -7.7 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 34 20.21 +2.7 MercSys MRCY ... ... 54 55.00 36.09 280 46.65 -9.2 MeridBcp EBSB .20f 1.0 27 21.85 15.85 135 19.95 -3.2 MeridnBk n MRBK ... ... ... 21.37 16.56 6 18.19 -9.0 MeridBio VIVO .50 3.5 20 16.45 13.23 156 14.40 +2.9 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 75 .57 -46.2 MeritMed MMSI ... ... 53 49.50 28.05 183 45.60 +5.6 MerrimP rs MACK ... ... 1 27.08 7.37 115 8.24 -19.6 Mersana n MRSN ... ... ... 21.01 12.45 119 16.70 +1.6 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 23 155.54 +25.1 Mesoblast n MESO ... ... ... 12.50 4.74 24 5.80 -.7 MetaFincl CASH .52 .5 22 117.98 60.70 68 112.35 +21.3sMethanx MEOH 1.32f 2.1 21 64.60 39.48 731 64.35 +6.3 Michaels MIK ... ... 9 27.87 17.25 1755 19.18 -20.7 Microbot rs MBOT ... ... ... 6.00 .58 407 .72 -29.4 Microchp MCHP 1.45 1.6 91 101.48 71.40 2291 88.73 +1.0 MicronT MU ... ... 6 63.42 26.36 50398 50.48 +22.8 MicronetE MICT ... ... ...dd 1.77 .65 27 1.34 +19.5 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2368 64.34 +24.6 Microsoft MSFT 1.68 1.8 67 97.24 64.85 26866 92.88 +8.6 MicroStr MSTR ... ... 19 196.35 122.16 104 127.51 -2.9 Microvisn MVIS ... ... ...dd 3.25 1.00 302 1.09 -33.1 MidPenn MPB .60f 1.8 18 37.90 25.10 10 34.00 +2.7 MidConEn MCEP ... ... ...dd 2.49 .92 83 1.55 +31.4 Midatech n MTP ... ... ... 3.27 .73 9 .80 -5.0 Middleby MIDD ... ... 23 142.00 107.53 312 124.30 -7.9 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 13 50.45 +4.7 MdsxWatr MSEX .90 2.3 26 46.74 32.23 58 38.53 -3.5 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 90 31.84 -2.0 MidWOne MOFG .78f 2.4 17 37.94 30.56 12 32.93 -1.8 MillerHer MLHR .72 2.2 15 41.85 29.25 764 32.20 -19.6 Mimecast n MIME ... ... ...dd 39.33 21.65 215 36.70 +28.0 MiMedx MDXG ... ... 29 18.25 6.05 1815 6.72 -46.7 Mind CTI MNDO .30e 13.6 11 2.55 2.07 47 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 339 38.15 +25.3 MinervaN NERV ... ... ...dd 11.15 4.80 178 6.85 +13.2 Miragen rs MGEN ... ... ... 15.91 5.01 105 6.83 -34.5 MiratiTher MRTX ... ... ...dd 37.62 2.70 346 28.40 +55.6 Misonix MSON ... ... ...dd 11.80 7.05 1 9.95 +5.3 Mitcham MIND ... ... ...dd 5.00 2.82 14 3.31 +4.4 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 2 23.50 +1.1 MitekSys MITK ... ... 20 10.75 6.95 227 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.85 6.21 923 9.68 +17.6 MobileMini MINI 1.00f 2.3 38 46.10 26.70 185 43.95 +27.4 MobileIron MOBL ... ... ...dd 6.78 3.20 215 4.85 +24.4 ModMed n MMDM ... ... ... 10.24 9.65 63 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 0 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.65 +1.3 MolecTemp MTEM ... ... ...dd 13.25 .35 27 8.96 -10.6 Moleculin n MBRX ... ... ... 3.75 .71 208 1.84 -1.1sMomenta MNTA ... ... ...dd 19.25 11.85 804 18.85 +35.1 Momo MOMO ... ... ... 46.69 22.49 3118 36.95 +50.9tMonakGp n MKGI ... ... ... 5.07 3.57 0 3.55 -28.6 MonarCas h MCRI ... ... 29 47.92 28.47 91 40.78 -9.0 Mondelez MDLZ .88 2.1 22 47.23 39.19 7067 41.74 -2.5 MoneyGrm MGI ... ... ...dd 17.92 8.01 433 8.19 -37.9 MngDB A n MDB ... ... ... 46.26 24.62 403 40.57 +36.7 MonPwSys MPWR 1.20f 1.0 87 127.61 88.19 206 115.84 +3.1 Monotype TYPE .46f 2.0 54 26.75 15.75 128 22.70 -5.8 Monro MNRO .72 1.3 34 64.15 39.65 181 56.75 -.4 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 71 12.65 -8.0 MonstrBv s MNST ... ... 41 70.21 44.35 2230 56.32 -11.0 Mornstr MORN 1.00 1.0 25 103.46 68.43 39 96.69 -.3 MoSys rs MOSY ... ... ...dd 2.70 .55 127 1.26 +13.5 MotifBio n MTFB ... ... ... 13.75 6.84 5 9.99 -7.6 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 74 22.08 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 3 4.53 +3.4 MtnPDia g MPVE ... ... ... 4.10 2.40 18 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 13 2.94 -23.6 MudrickC n MUDS ... ... ... 9.62 9.55 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 80 67.55 -9.8 MustBio n MBIO ... ... ... 13.35 8.06 47 9.90 -17.4 MutualFst MFSF .72 2.0 19 40.50 31.05 7 36.45 -5.4 MySize n MYSZ ... ... ... 3.58 .57 4710 1.40 +116.0 Mylan NV MYL ... ... 9 47.82 29.39 5770 41.52 -1.9 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 46 1.37 -59.7 MyoKard n MYOK ... ... ...dd 62.83 10.80 172 48.30 +14.7 MyriadG MYGN ... ... 14 41.57 17.50 1201 27.75 -19.2N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 89 35.95 -2.3 NCS Mltst n NCSM ... ... ... 29.07 13.85 86 16.78 +13.8 NETgear NTGR ... ... 85 71.42 41.50 200 60.60 +3.1 NF EngSv NFEC ... ... ... 3.65 .76 295 1.26 +29.9 NI Hldg n NODK ... ... ... 18.80 15.00 5 16.38 -3.5 NIC Inc EGOV .32 2.3 18 22.40 12.65 410 14.00 -15.7 NICE Ltd NICE .64 .7 40 98.48 66.57 388 93.65 +1.9 NII Hldg n NIHD ... ... ...dd 2.75 .22 845 2.47 +482.5 NMI Hldg h NMIH ... ... 10 21.92 10.10 1013 13.80 -18.8 NN Inc NNBR .28 1.3 13 32.90 21.40 223 21.95 -20.5sNV5 Global NVEE ... ... 24 58.95 35.35 125 58.88 +8.7 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 8 80.07 -6.9 NXP Semi NXPI ... ... 18 125.93 103.16 6659 116.61 -.4 Nabriva n NBRV ... ... ...dd 14.10 4.39 217 4.60 -23.1 NakedBr n NAKD ... ... ... 3.00 1.11 17 1.45 NanoDim n NNDM ... ... ... 7.60 1.67 6 1.75 -43.0 NanoString NSTG ... ... ...dd 20.16 5.87 280 8.74 +17.0 NanoVib n NAOV ... ... ... 5.00 3.68 3 4.74 +1.3 Nanomtr NANO ... ... 20 32.42 22.08 106 26.18 +5.1 NantHlth n NH ... ... ... 5.26 2.60 67 3.21 +5.2 NantKwst n NK ... ... ... 8.45 2.71 300 3.71 -17.4 Napco NSSC ... ... 34 11.90 7.40 29 10.80 +23.4 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 795 85.95 +11.9 Natera n NTRA ... ... ...dd 14.76 7.35 217 10.22 +13.7 Nathans s NATH 5.00e ... 47 100.90 52.90 10 74.65 -1.1 NatAmUnv NAUH .18 16.5 ... 2.77 .76 2 1.09 -23.2 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 2 44.05 -3.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 157 88.70 -9.0 NatCineM NCMI .68m 12.4 ...cc 12.71 5.09 744 5.48 -20.1 NatlCmce n NCOM ... ... 24 46.60 35.55 25 44.55 +10.7 NatEnrSv n NESR ... ... ... 10.35 9.39 0 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 412 24.69 +25.7 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.10 -.6 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 17 24.89 -.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 11 24.67 -1.4 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.02 -1.5 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 10 4.17 +26.4 NatInstrm NATI .92f 1.8 61 53.57 31.78 639 49.76 +19.5 NatResh A NRCIA .40 1.3 63 41.99 20.19 21 31.95 -14.3 NatlReshB NRCIB 2.40 4.7 27 58.16 39.00 7 51.50 -8.1 NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 479 33.15 -18.4 NatWstnLf NWLI .36 .1 16 368.00 276.00 9 317.43 -4.1 NaturlAlt NAII ... ... 10 12.15 9.00 7 10.95 +6.3 NatHlTr n NHTC .52f 2.8 5 30.25 14.15 37 18.90 +24.4 NaturesSun NATR .40 3.9 ...dd 14.75 8.40 10 10.25 -11.3 NatusMed BABY ... ... 74 43.60 28.00 190 34.10 -10.7 Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.80 -4.1 Navient NAVI .64 4.8 7 16.97 11.48 2156 13.39 +.5 NavgGp s NAVG .28f .5 22 60.35 45.80 66 57.90 +18.9 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 2268 102.74 +72.0 Nemaura n NMRD ... ... ... 6.80 3.26 25 4.26 -25.9 Neogen s NEOG ... ... 61 68.69 44.63 169 67.76 +9.9 NeoGenom NEO ... ... ...cc 11.63 7.08 226 8.19 -7.6 Neonode NEON ... ... ...dd 1.80 .37 51 .43 -41.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 161 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 228624 .05 -91.0 NeptuneT g NEPT ... ... 6 3.59 .70 483 2.86 +21.2 Net1UEPS UEPS ... ... 7 13.20 8.87 102 9.35 -21.4 NetElem rs NETE ... ... ... 33.51 2.56 287 7.17 -35.6sNetApp NTAP .80 1.2 28 65.58 37.43 3883 66.06 +19.4 NetEase NTES 2.93e 1.0 9 377.64 253.20 1019 282.49 -18.1 Netix s NFLX ... ... ...cc 333.98 138.66 10668 298.07 +55.3 Netlist h NLST ... ... ...dd 1.40 .21 640 .23 -25.6 NtScout NTCT ... ... 24 38.48 25.33 1390 27.20 -10.7 NetSolTch NTWK ... ... ...dd 5.55 3.09 2 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 3126 1.90 +10.5 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 1190 1.45 -16.1 Neurcrine NBIX ... ... ...dd 92.98 39.98 2015 77.50 -.1 Neurotrpe n NTRP ... ... ... 21.40 3.40 32 7.72 +9.7tNewAgeB n NBEV ... ... ... 7.20 1.80 2899 1.74 -19.8tNewLink NLNK ... ... ...dd 20.47 3.77 2666 4.03 -50.3 NYMtgTr NYMT .80 13.4 9 6.69 5.35 881 5.95 -3.6 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 5 23.05 -8.9 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 2 23.59 -3.7 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 31 23.34 -5.5sNewatrTc n NEWA ... ... ... 25.00 7.60 971 25.89 +175.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1651 15.95 -1.6 NewsCpB NWS .20 1.2 ... 17.70 12.60 409 16.20 -2.4 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 72 17.93 -3.0 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 3 25.70 +2.4sNexeo Sol NXEO ... ... ... 11.00 6.74 248 10.87 +19.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 2 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 1164 64.15 -18.0 NextDec n NEXT ... ... ... 20.00 3.95 11 5.77 -30.6 NichFncl h NICK ... ... 21 10.97 7.59 2 8.97 +1.9 NicoletBc n NCBS ... ... ... 61.98 46.12 20 54.81 +.1 NightstTh n NITE ... ... ... 24.94 10.01 23 13.37 +1.9 Noodles NDLS ... ... ...dd 8.20 3.35 105 7.50 +42.9 Nordson NDSN 1.20 .9 25 151.84 107.16 464 136.01 -7.1 NorSys NSYS ... ... 75 6.24 2.77 7 3.00 -22.3 NorestB NBN .04 .2 17 29.95 15.20 11 20.00 -13.6 NthnTech NTIC .10e .5 23 27.00 14.95 2 21.70 -12.3 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1407 103.25 +3.4 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 12 26.50 +.9 NorthdBc NFBK .40 2.5 21 19.08 15.14 66 15.70 -8.1 Nthrim NRIM .96f 2.7 15 38.15 26.31 11 35.00 +3.4 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 300 16.52 -1.3 NwstPipe NWPX ... ... ...dd 21.36 12.41 41 19.87 +3.8 NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.42 -10.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 354 1.72 -28.3 NovaMeas NVMI ... ... 16 31.88 17.09 154 27.34 +5.5 Novan n NOVN ... ... ... 7.85 2.65 50 3.07 -27.3 Novanta NOVT ... ... ... 60.30 26.00 129 52.45 +4.9 Novavax NVAX ... ... ...dd 2.75 .73 5172 2.10 +69.4 Novelion rs NVLN ... ... ...dd 10.79 3.08 27 3.66 +17.3 NovoCure n NVCR ... ... ...dd 24.15 10.30 614 20.85 +3.2 NovumeS n NVMM ... ... ... 4.75 3.13 3.75 -17.1 NovusTher rs NVUS ... ... ...dd 6.60 3.12 15 5.30 +30.5sNuCana n NCNA ... ... ... 29.75 9.32 176 29.50 +191.8 NuVasive NUVA ... ... 36 81.68 44.62 710 55.42 -5.2 NuanceCm NUAN ... ... ...cc 19.93 14.02 2667 15.05 -8.0 Nutanix n NTNX ... ... ... 55.25 14.38 4690 52.30 +48.2 NutriSyst NTRI 1.00f 3.4 15 67.95 26.06 730 29.00 -44.9 Nuvectra NVTR ... ... ... 15.00 6.31 122 13.53 +74.4 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 162 25.03 +3.4 Nvidia NVDA .60 .3 55 254.50 95.49 19056 227.91 +17.8 NxStageMd NXTM ... ... ...dd 30.80 20.45 1586 25.70 +6.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 341 1.87 -46.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 84 4.18 +26.7O -:O2Micro OIIM ... ... ... 2.60 1.32 42 1.37 -17.9 OFS Cap OFS 1.36a 12.5 8 14.50 10.74 73 10.87 -8.7 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 49 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.05 12.01 7 12.45 OReillyAu ORLY ... ... 16 279.23 169.43 682 236.69 -1.6 OSI Sys OSIS ... ... 38 96.64 50.50 104 64.50 +.2 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 14 22.22 +13.7 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 336 4.33 -11.5 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 3 24.81 -1.5 OaktStInco OCSI .56m 6.9 10 9.09 7.03 312 8.06 -4.0 OasmiaPh n OASM .02p ... ... 3.17 .80 1.37 +55.7 ObalonT n OBLN ... ... ...dd 13.18 3.17 40 3.36 -49.2 ObsEva n OBSV ... ... ... 15.81 5.00 4 13.51 +38.4tOceanBio OBCI .05e ... ... 5.71 3.49 34 3.32 -23.5 OceanPw rs OPTT ... ... ...dd 3.67 1.02 466 1.17 +6.4 vjOceanR rs ORIG ... ... ... 154.86 20.22 198 25.06 -6.5 OceanFst OCFC .60 2.3 16 29.46 24.02 155 26.27 +.1 Oclaro OCLR ... ... 11 10.93 5.61 4517 9.33 +38.4 OconeeFed OFED .40 1.4 31 30.49 24.56 2 28.52 -.6 OcularTher OCUL ... ... ...dd 11.79 3.30 218 6.33 +42.2 OdonateT n ODT ... ... ... 32.00 15.15 32 22.21 -11.2 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 112 9.21 +144.3 OfficeDpt ODP .10 4.9 5 6.26 2.00 3554 2.06 -41.8 OhioValB OVBC .84 2.0 27 44.45 28.15 7 42.10 +4.2 OhrPhar h OHRP ... ... ...dd 2.18 .21 1871 .25 -86.8 Okta n OKTA ... ... ... 42.89 21.52 1663 39.22 +53.1 OldDomFrt ODFL .52f .4 39 152.50 80.56 581 142.57 +8.4 OldLnBc OLBK .32 1.0 23 33.90 26.01 28 32.99 +12.1 OldNBcp ONB .52 3.1 24 18.88 15.38 607 16.90 -3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 6 25.78 -13.3 OldSecBc OSBC .04 .3 17 15.00 10.75 28 13.90 +1.8 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.48 +.5sOllies n OLLI ... ... 32 62.05 33.23 1023 62.05 +16.5 OlympStl ZEUS .08 .4 13 25.84 15.83 62 21.67 +.8 OmegaFlex OFLX .88 1.3 42 76.63 46.07 10 66.30 -7.2 Omeros OMER ... ... ...dd 27.09 8.36 516 13.38 -31.1 Ominto hn OMNT ... ... ... 15.77 2.57 48 3.23 -4.7 Omnicell OMCL ... ... ...dd 55.40 38.00 200 45.10 -7.0 OnSmcnd ON ... ... 13 27.10 13.65 4465 24.54 +17.2 OnTrack OTIV ... ... ... 2.94 .93 110 .98 -27.8 OncoMed OMED ... ... ...dd 6.23 1.74 99 3.18 -22.4 Oncobio n ONS ... ... ... 2.74 .78 54 .87 -33.1 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.85 .78 276 .82 -45.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 55

OncoSec rs ONCS ... ... ...dd 2.95 .88 1244 1.82 +12.0 OneGpHosp STKS ... ... ...dd 3.10 1.32 48 2.42 +1.3 OneHorz rs OHGI ... ... ...dd 3.38 .57 156 .76 -45.9 180 DgrCap TURN ... ... ... 2.45 1.39 673 1.80 -8.6 OneStopS n OSS ... ... ...dd 6.25 4.10 18 4.36 -10.6 1800Flowrs FLWS ... ... 22 13.10 7.80 129 12.85 +20.1 OpenText s OTEX .53 1.5 35 40.31 30.88 397 34.64 -2.9 OpesAcq n OPES ... ... ... 9.88 9.68 132 9.69 +.1 OpesAcq un OPESU ... ... ... 10.14 10.01 62 10.07 +.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 58 1.86 -60.2 Ophthotech OPHT ... ... 1 3.60 2.24 437 2.86 -8.3 OpiantPh n OPNT ... ... ... 51.90 17.01 21 19.63 -14.5 OpkoHlth OPK ... ... ...dd 7.90 2.66 4626 3.08 -37.1 OptiNose n OPTN ... ... 31 25.24 15.01 62 19.84 +5.0 Optibase OBAS ... ... ...dd 10.40 6.40 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 4.63 -1.5 OpusBank OPB .10e .4 38 30.95 18.75 186 28.00 +2.6 OramedPh ORMP ... ... ... 11.34 6.13 22 7.64 -15.1 OraSure OSUR ... ... 34 23.01 12.03 386 17.28 -8.4 Orbcomm ORBC ... ... ...dd 11.99 8.63 491 9.06 -11.0 Orbotch ORBK ... ... 26 65.75 30.25 359 61.90 +23.2 Organovo ONVO ... ... ...dd 3.19 .91 1082 1.02 -23.9 Orgenesis n ORGS ... ... ... 16.80 9.50 13 10.70 -22.8 OriginAg SEED ... ... ...dd 2.35 .64 641 .69 -18.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 89 .77 -12.5 Oritani ORIT 1.00f 6.5 11 17.75 15.05 273 15.30 -6.7 OrrstownF ORRF .48 1.9 19 26.95 19.85 8 24.65 -2.4 OrthoPed n KIDS ... ... ... 23.00 14.00 63 17.31 -9.8 Orthox OFIX ... ... ...cc 61.00 36.10 88 59.15 +8.1 OspyEn A n OSPR ... ... ... 9.85 9.55 9.64 +.4 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.99 +.4 OssenInn rs OSN ... ... 16 8.90 1.50 129 2.56 -11.1 Otelco OTEL ... ... 10 17.75 6.55 4 15.25 +14.2 Otonomy OTIC ... ... ...dd 21.15 2.80 166 4.15 -25.2 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 0 13.63 -5.6 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 137 43.70 -1.7 OvaScience OVAS ... ... ...dd 1.96 .71 2208 .82 -41.7 Overstk OSTK ... ... ...dd 89.80 13.75 2158 37.40 -41.5 Ovid Th n OVID ... ... ...dd 15.93 5.28 117 8.72 -11.7 Oxbridge OXBR .48 23.3 4 6.50 1.85 25 2.06 -4.2 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 156 13.32 -4.7 OxfordLn OXLC 1.62 15.5 ... 11.10 9.11 123 10.43 +3.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.42 +.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.48 +1.1 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 101 6.13 +6.8 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 1 8.14 -2.9 PAM PTSI ... ... 31 43.20 14.50 23 39.21 +13.9 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 7 10.30 -4.2 PC Cnnctn CNXN .34e ... 15 29.83 22.66 47 26.92 +2.7 PC-Tel PCTI .22 3.1 ... 8.48 5.65 20 7.01 -4.9 PCM Inc PCMI ... ... 43 31.20 6.90 173 8.55 -13.6 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 45 20.81 +9.2 PDC Engy PDCE ... ... ...dd 65.99 36.74 825 47.98 -6.9 PDF Sol PDFS ... ... 29 23.93 11.07 105 11.52 -26.6 PDL Bio PDLI .20 6.6 5 3.55 2.00 1636 3.04 +10.9 PDL Cmt n PDLB ... ... ... 16.95 14.47 0 14.70 -3.2 PHI vtg PHII ... ... ...dd 13.24 9.01 10 10.80 -7.7 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 58 10.38 -10.3 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 96 11.50 -10.2 PLX Phr rs PLXP ... ... ... 11.20 3.20 18 3.78 -45.2 PRA Grp PRAA ... ... 31 40.55 25.72 399 38.20 +15.1 PRA Hlth PRAH ... ... 60 95.90 61.93 367 84.09 -7.7 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 45 9.50 +33.8 PTC Inc PTC ... ... ...cc 81.72 51.02 685 79.92 +31.5 PTC Thera PTCT ... ... ...dd 33.22 9.67 942 27.20 +63.1 PacWstBc PACW 2.00 4.1 16 54.86 43.08 889 48.71 -3.4 Paccar PCAR 1.00 1.5 14 79.69 61.93 2228 67.74 -4.7 PacBiosci PACB ... ... ...dd 5.70 2.02 555 2.46 -6.8 PacEthanol PEIX ... ... ...dd 7.50 2.75 349 3.05 -33.0 PacMerc PMBC ... ... 27 9.90 6.85 7 9.65 +10.3 PacPreBc PPBI ... ... 27 46.05 32.05 529 41.00 +2.5 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1635 36.70 -19.6 PainThr rs PTIE ... ... ...dd 12.80 3.10 39 7.41 +85.3 PanASlv PAAS .14f .9 20 19.56 13.99 1077 16.17 +3.9 PangaeaL PANL ... ... 2 8.40 2.13 42 2.87 -22.0 PapaJohns PZZA .90 1.4 23 85.20 54.00 841 62.42 +11.2 PapaMurph FRSH ... ... ...dd 6.80 3.50 19 5.02 -6.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 434 12.95 -27.7 ParkCity PCYG ... ... 43 15.00 8.10 29 9.00 -5.8 ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.70 -15.8 ParkeBcp PKBK .48 2.3 13 23.00 11.00 14 20.70 +.7tParkrVs rs PRKR ... ... ...dd 2.72 .76 200 .73 -31.1 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.29 -30.3 PathfdBcp PBHC .24f 1.5 23 16.64 14.50 0 15.80 +2.6 PatrkInd s PATK ... ... 22 72.35 40.07 584 57.85 -16.7 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 13 22.44 16.72 1 19.50 +12.2 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 695 17.69 -17.7 Patterson PDCO 1.04 4.5 13 48.30 21.09 3022 23.11 -36.0 PattUTI PTEN .08 .4 ...dd 25.75 14.83 3126 18.67 -18.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 15 1.69 -26.0 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1554 61.97 -9.0 Paylocity PCTY ... ... ...cc 57.16 37.66 144 52.61 +11.6 PayData rs PYDS ... ... ...dd 4.10 1.17 187 1.61 -36.4 PayPal n PYPL ... ... 52 86.32 42.06 5883 76.79 +4.3 pdvWirelss PDVW ... ... ...dd 39.75 21.40 15 30.05 -6.4 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 4 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 40 33.54 -4.2 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 333 61.70 +30.9 PnnNtGm PENN ... ... 49 33.30 17.56 783 26.33 -16.0 PennVa n PVAC ... ... ... 50.00 31.00 148 37.60 -3.9 PennantPk PNNT .72 10.6 8 8.17 6.29 251 6.77 -2.0 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 119 13.34 -2.8 PennsWd PWOD 1.88 4.5 17 50.00 38.12 2 42.05 -9.7 PensarAc n WRLS ... ... ... 10.17 7.75 62 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 80 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.42 +1.0 PeopUtdF PBCT .69 3.7 21 20.26 15.97 2607 18.66 -.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 12 26.04 -8.1 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 24 35.56 +9.0 PeopBNC PEBK .52f 1.7 18 36.12 19.65 3 30.74 +.2 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 7 44.88 -3.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 21 32.15 +6.1 PepsiCo PEP 3.22 2.9 22 122.51 105.94 2817 109.40 -8.8 Percptr PRCP .15 1.7 53 10.81 6.80 4 9.08 -6.4 Percient PRFT ... ... 45 24.30 16.20 128 23.28 +22.1 Performnt PFMT ... ... ...dd 3.52 1.52 13 3.10 +87.9 PerionNwk PERI ... ... ... 2.06 .72 57 .77 -25.2sPermaFix PESI ... ... ... 4.39 3.05 2 4.39 +20.3 PermaPip PPIH ... ... ...dd 9.40 7.50 4 9.10 +1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 43 2.55 +6.3 PerryEllis PERY ... ... 7 28.00 16.35 61 26.54 +6.0tPershGld rs PGLC ... ... ... 3.31 1.86 216 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 485 21.96 +.5 PetMed PETS 1.00f 2.4 28 57.80 21.11 239 41.24 -9.4sPFSweb PFSW ... ... ...dd 9.06 5.90 28 9.44 +27.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 43.15 26.75 79 41.70 +24.5 PhotrIn PLAB ... ... 49 11.75 7.20 185 8.25 -3.2 PierisPhm PIRS ... ... ... 9.75 2.26 436 6.56 -13.1 PilgrimsP PPC ... ... 11 38.39 20.28 1605 24.05 -22.6 PingtanM PME .04 1.1 23 5.08 1.99 697 3.75 +23.0 PinnclEnt PNK ... ... ... 33.59 18.30 156 30.45 -7.0 PinnaclFn PNFP .56 .9 19 70.30 58.40 481 64.75 -2.3 PioneerPw PPSI ... ... 14 7.95 4.75 4 6.00 -21.2 Pixelwrks PXLW ... ... ... 7.05 3.50 394 3.89 -38.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.11 +1.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 183 10.99 +1.9 Plexus PLXS ... ... 18 66.78 49.06 266 59.92 -1.3 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2372 1.85 -21.6 PlumasBc PLBC .28 1.2 14 25.75 17.50 1 23.95 +3.2 PluristemT PSTI ... ... 10 2.12 1.06 161 1.25 -9.4 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.40 -7.6 PointrTel h PNTR ... ... 20 19.65 8.65 8 14.65 -21.2 PointsInt g PCOM ... ... 45 12.49 7.49 22 10.44 +1.5 PolarPwr n POLA ... ... ... 9.18 4.01 27 5.34 +6.6 Polarity rs COOL ... ... ... 32.63 10.33 70 19.11 -17.7 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 193 147.71 +13.9 PopeRes POPE 2.80 4.0 31 79.50 66.60 0 70.17 +.6 Popular BPOP 1.00 2.3 22 46.83 32.04 847 42.96 +21.0 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.47 +.8 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 3 22.74 +.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 1 13.30 -7.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 956 31.70 -34.9 Potbelly PBPB ... ... ...dd 14.28 10.50 180 12.35 +.4 PotltchDel PCH 1.60 3.0 29 56.35 43.15 422 52.55 +5.3 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 23 29.40 +2.6 PwrInteg POWI .64f .9 37 86.60 60.55 121 69.05 -6.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 69 25.15 -.2sPS MStrAlt LALT ... ... ...q 23.21 19.26 1 22.16 +4.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 934 18.05 +3.4 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 123 46.86 +4.5 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 15 25.42 -3.9 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 94 17.20 -3.5 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 199 15.99 -3.3 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 104.89 +2.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.19 -5.9 PwSWtr PHO .18e .6 ...q 31.82 25.56 47 30.43 +.5 PSNasIntnt PNQI ... ... ...q 141.10 93.52 59 127.83 +10.5 PSMoment PDP .11e .2 ...q 55.77 44.12 49 52.72 +2.1 PSBuybk PKW .52e .9 ...q 63.49 50.89 52 56.95 -3.5 PSh Tech PTF .26e .5 ...q 60.98 42.97 2 57.20 +8.5 PSh Hlthcr PTH ... ... ...q 83.20 51.63 7 77.96 +8.2 PSh Inds PRN .19e .3 ...q 64.86 50.05 3 59.89 -1.7 PSh Fincl PFI .14e .4 ...q 37.29 29.40 2 34.93 -.5 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 9 38.71 -2.0 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 8 67.79 +4.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 49.66 -1.2 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 68.34 -3.3 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 21 130.17 +.2 PSDvMom PIZ .26e .9 ...q 29.70 23.20 28 28.14 +1.8 PSEmMom PIE .12e .6 ...q 22.22 16.12 90 21.58 +5.0 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 10 25.19 -6.3 PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 30.63 -1.9 PS IntlLB IDLB ... ... ...q 32.01 25.98 4 30.40 +.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 5 28.65 +1.4 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 61.32 +.3 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.43 1 24.56 -1.3 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 0 71.00 -5.1 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 63 37.70 +.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.13 -.9 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 21 14.47 -6.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 8 56.29 +.5 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 29 49.56 +1.7 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 380 55.45 +.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.36 +3.3 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 47 22.83 -3.3 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 9 53.40 -2.0 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 67 31.39 -11.4 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 50.95 -3.5 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 51.89 -.8 PS SC Info PSCT .08e .1 ...q 83.13 69.15 20 78.29 +2.4 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 4 18.48 -6.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.51 PS SC HCre PSCH ... ... ...q 116.37 77.74 81 113.73 +15.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 6 31.79 -3.0 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 6 25.96 -.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 48499 161.21 +3.5 PranBio rs PRAN ... ... ... 3.79 1.90 9 1.98 -36.5 Precipio n PRPO ... ... ... 28.16 .37 402 .47 -61.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 549 .87 -13.9 PfdBkLA PFBC .88 1.4 20 67.65 46.88 167 64.50 +9.7 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 11 65.25 -8.2 PremFin PFBI .60 3.1 13 22.92 16.78 11 19.29 -3.9 Premier PINC ... ... ...dd 36.50 27.16 510 31.19 +6.9 Presbia n LENS ... ... ... 7.14 1.86 2 2.58 -31.7 Presidio n PSDO ... ... ... 19.74 12.75 336 16.05 -16.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1199 106.74 +1.7 PrSmrt PSMT .70 .8 36 93.55 77.50 192 88.10 +2.3 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 132 12.11 -3.7 Primoris PRIM .24 .9 19 30.00 21.84 277 26.67 -1.9 PrinPrice PSET .16e ... ... 34.46 27.44 32.14 -.1 PrinShHld PY .33e ... ... 34.81 27.98 0 32.02 -1.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.22 +2.4 PrinMill ef GENY .06e ... ... 38.17 26.37 0 35.59 +2.5 Prin US SC PSC ... ... ... 33.19 27.61 1 31.25 -1.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1923 61.07 -13.4 ProDex PDEX ... ... 29 8.00 4.30 3 7.00 +2.9 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 6 2.93 +35.0 ProQRTher PRQR ... ... ...dd 6.90 2.75 30 3.10 -3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 256 53.62 -4.4 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 8122 145.08 +4.6 ProDvrs h rs IPDN ... ... ... 9.95 2.45 40 2.82 -31.0sProrEng PFIE ... ... 1 3.00 1.11 711 3.18 +65.6 PrognicsPh PGNX ... ... ...dd 8.64 4.60 765 7.23 +21.5 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 754 38.25 -10.1 Proofpoint PFPT ... ... ...dd 123.87 70.30 748 120.71 +35.9 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 23271 17.79 -17.3 ProS Ris n EQRR ... ... ... 50.68 38.13 0 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 142 30.53 -9.2 ProUNShBio ZBIO ... ... ... 18.36 8.03 52 10.48 -8.0 ProUShBio BIS ... ... ...q 29.66 17.52 153 21.29 -3.4 ProspctCap PSEC .72 11.0 8 9.45 5.51 1656 6.55 -2.8 ProtagTh n PTGX ... ... ...dd 23.97 7.85 172 8.88 -57.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 28 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 833 5.01 -14.1 Prothena PRTA ... ... ...dd 70.00 27.19 507 37.12 -1.0 ProvidSv PRSC ... ... 24 74.49 42.99 46 72.44 +22.1 ProvidBc n PVBC ... ... ... 27.38 19.55 5 25.40 -4.0 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.32 -.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 11 17.94 +1.9 PsychmCp PMD .60 2.9 23 27.99 15.99 7 20.89 +1.6 Pulmatrix PULM ... ... ...dd 3.42 .45 1180 .52 -63.5 PulseBio n PLSE ... ... ...dd 39.50 9.81 93 18.20 -22.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 673 65.10 -34.1 PureCycle PCYO ... ... ...dd 9.60 5.50 15 8.95 +7.2 PurplInv n PRPL ... ... ... 13.90 7.88 49 8.37 -16.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 116 1.18 -63.3 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 34.20 +10.9 QAD A QADA .29 .6 ...dd 50.35 27.80 65 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 29 45.50 +6.2 QIWI plc QIWI .84e 5.0 16 26.55 13.67 374 16.96 -2.1 Qorvo QRVO ... ... ...dd 86.84 62.68 1073 71.24 +7.0 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 12012 54.77 -14.4 QualitySys QSII .70 5.2 27 17.74 12.24 346 13.57 -.1 Qualstar rs QBAK ... ... ... 13.50 3.89 11 11.15 +32.7 Qualys QLYS ... ... 75 79.40 34.80 185 76.10 +28.2 Quantenn n QTNA ... ... ... 22.50 9.60 122 13.50 +10.7 Quanterx n QTRX ... ... ... 24.81 15.56 91 16.30 -24.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 232 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 5 1.94 -15.5 QuickLog h QUIK ... ... ...dd 2.22 1.15 111 1.40 -19.5 Quidel QDEL ... ... ...dd 54.16 22.25 245 53.18 +22.7 QuinStreet QNST ... ... ...cc 14.65 3.36 432 12.32 +47.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 24 1.82 -23.2 Quotinet QTNT ... ... ... 7.74 2.78 265 4.21 -14.9 QuratQVC A QRTEA ... ... 23 29.11 20.66 1675 25.56 +4.7 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.04 +2.0R -:R1 RCM n RCM ... ... ... 7.99 3.05 450 7.12 +61.5sRBB Bcp n RBB .32 1.1 ... 28.00 21.26 166 28.20 +3.0 RBC Bear ROLL ... ... 40 139.95 91.00 53 122.09 -3.4 RCI Hosp RICK .12 .4 11 33.78 16.32 32 28.61 +2.3 RCM RCMT 1.00e ... 33 7.50 4.60 7 5.62 -10.1 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 49 4.65 +72.2 RGC Res s RGCO .62 2.5 30 31.99 21.00 3 24.95 -7.9 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.88 +32.6 RMG Net rs RMGN ... ... ...dd 3.60 .75 118 1.19 +45.1sRMR Gp h RMR 1.00 1.3 44 75.30 42.36 53 75.50 +27.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 117 10.97 -18.4 RTI Surg RTIX ... ... ...dd 6.00 3.85 162 4.85 +18.3 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 89 3.02 -45.7 RaPhrm n RARX ... ... ...dd 27.84 4.78 250 5.61 -34.0 RadNet RDNT ... ... 51 14.85 5.65 209 14.30 +41.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 161 2.25 -26.9 Radcom RDCM ... ... 66 22.45 17.00 26 17.80 -10.3 RadiSys RSYS ... ... ...dd 4.39 .53 1268 .72 -28.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 687 36.48 +14.8sRadware RDWR ... ... ...dd 21.90 15.13 194 22.02 +13.5 RamacoRs n METC ... ... ... 9.51 3.81 149 6.32 -8.1 Rambus RMBS ... ... ...cc 15.50 11.30 835 13.64 -4.1 RandCap RAND ... ... 19 3.50 2.54 4 2.67 -11.5 Randgold GOLD 1.00f 1.2 26 108.29 77.70 567 81.34 -17.7 RandBcp n RNDB ... ... ... 16.49 13.36 16.37 +6.6 Rapid7 n RPD ... ... ...dd 28.19 14.75 215 26.13 +40.0 RaveRest RAVE ... ... ...dd 2.33 1.12 27 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.70 111 35.20 +2.5 ReShape rs RSLS ... ... ... 6.45 .63 888 .69 -53.4 ReadIntlA RDI ... ... 12 17.50 14.37 23 16.51 -1.1 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 288 .79 -46.9 RealNetwk RNWK ... ... ...dd 5.00 2.63 28 2.90 -15.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.64 -6.6 RealPage RP ... ... 67 54.95 32.30 439 51.70 +16.7 ReataPh n RETA ... ... ...dd 40.88 19.31 167 21.31 -24.8 ReconTech RCON ... ... ...dd 5.36 .64 584 1.46 +12.3 RecroPhm REPH ... ... ... 12.23 5.81 186 10.67 +15.4 RedRobin RRGB ... ... 26 74.11 45.70 331 59.40 +5.3 RedRkRs n RRR .40 1.4 ... 35.77 21.41 293 28.89 -14.4 RedViolt n RDVT ... ... ... 46.40 5.05 90 9.15 -80.3 Redn n RDFN ... ... ... 33.49 19.18 677 22.68 -27.6 RedhillBio RDHL ... ... ... 11.25 4.30 17 5.16 +.4 Regenrn REGN ... ... 30 543.55 313.53 556 328.04 -12.7 RegnxBio n RGNX ... ... ...dd 42.00 16.30 1223 37.40 +12.5 RegulusTh RGLS ... ... ...dd 1.95 .63 338 .65 -37.4 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 17 21.90 +6.1 ReliantBcp RBNC .32f 1.4 22 27.49 21.31 9 22.51 -12.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 19 5.21 +9.2 RemarkHld MARK ... ... ...dd 15.10 1.93 708 5.68 -41.6 Renasant RNST .76 1.7 20 45.32 37.68 109 44.41 +8.6 RenewEn REGI ... ... ...dd 14.10 9.50 493 13.50 +14.4 RenminTi rs ABAC ... ... ... 4.76 1.60 16 2.70 -8.5 RentACt RCII .32 3.2 17 13.89 7.22 1335 9.89 -10.9 Replgn RGEN ... ... 53 46.81 29.56 208 37.82 +4.2 RepBncp RBCAA .97f 2.5 16 44.04 31.97 9 38.51 +1.3 RepFBcp FRBK ... ... 59 9.90 7.90 593 8.20 -3.0tresTORbi n TORC ... ... ... 21.10 7.82 141 9.38 -44.4 RschFrnt REFR ... ... ...dd 1.55 .85 489 1.04 +.4 Resonant RESN ... ... ... 8.55 3.17 401 3.63 -51.4 ResConn RECN .48 3.0 25 17.00 12.05 160 15.85 +2.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 324 4.80 +4.3 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1168 17.34 -13.1 RetoEco n RETO ... ... ... 12.75 5.94 116 8.27 +17.3 Retrophin RTRX ... ... ...dd 26.44 15.55 356 25.45 +20.8 RevanceTh RVNC ... ... ...dd 37.45 18.43 334 33.00 -7.7 RevenHo n RVEN ... ... ... 6.75 2.49 0 2.85 -38.5 RevolutL rs RVLT ... ... ... 9.17 2.95 128 3.35 +1.8 ReWalkRob RWLK ... ... ...dd 3.20 1.05 96 1.10 RexEng rs REXX ... ... ...dd 5.50 .70 556 .72 -47.9 RhythmP n RYTM ... ... ...dd 33.81 16.80 210 20.90 -28.1 RibbnCm n RBBN ... ... ... 8.36 4.97 227 5.11 -33.9 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 25 1.62 +9.1 RichrdElec RELL .24 2.9 ...dd 8.72 5.31 6 8.14 +20.8 RigelPh RIGL ... ... ...dd 4.71 2.14 1948 3.34 -13.9 RigNet RNET ... ... ...dd 22.91 12.70 23 13.35 -10.7 RiminiSt n RMNI ... ... ... 10.40 .20 84 8.11 +2.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 432 6.49 -77.1 RiseEdCy n REDU ... ... ... 18.60 9.50 120 14.98 +1.3 RittrPh rs RTTR ... ... ... 14.60 1.83 57 2.54 -22.8 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 21 9.31 +7.4 RocktPh n RCKT ... ... ... 20.60 3.40 334 16.30 +56.1 RockwllM RMTI ... ... ...dd 8.98 4.84 444 5.83 +.2 RockyBr RCKY .44 2.0 17 22.80 10.75 28 21.70 +14.8 RkyMChoc RMCF .48 4.0 21 13.23 11.05 2 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 3195 32.27 -37.7 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.80 -13.5 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 2 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 21 .39 -29.0 RossStrs s ROST .90f 1.2 22 85.66 52.85 1692 78.12 -2.7 RoyGld RGLD 1.00 1.1 99 94.39 67.10 601 87.42 +6.5 Rubicon rs RBCN ... ... ... 10.45 6.40 20 7.09 -11.2 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.21 -19.0 RushEntA RUSHA ... ... 25 55.40 33.13 253 39.48 -22.3 RushEntB RUSHB ... ... 30 52.76 30.62 7 38.29 -20.6 RuthsHosp RUTH .44f 1.7 26 25.80 17.95 241 25.40 +17.3 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 230 121.87 +17.0S -:S&T Bcp STBA .88 2.1 16 43.17 32.48 71 41.02 +3.0 S&WSeed SANW ... ... ... 5.20 2.90 25 3.55 -9.0 SB FinGp SBFG .30 1.6 13 19.58 15.61 9 18.44 -.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 5423 163.07 -.2 SEI Inv SEIC .60f .8 29 78.35 49.45 1051 72.04 +.3 SelasLf rs SLS ... ... ... 19.80 3.43 327 5.77 -26.6 SG Blck n SGBX ... ... ... 7.00 3.70 21 4.75 -20.6 SGOCO rs SGOC ... ... ... 2.60 .90 103 1.08 +1.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 8 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 62 6.35 +7.4 SLM Cp SLM ... ... 18 13.20 9.65 4079 11.45 +1.3 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 73 70.99 +3.3 SmartGlb n SGH ... ... 12 56.69 11.50 1218 45.17 +34.0 SMTC hg SMTX ... ... ... 2.48 1.10 21 2.44 +29.0 SORL SORL ... ... 4 9.74 3.59 220 4.70 -30.1 SP Plus SP ... ... 21 41.70 28.10 43 35.75 -3.6 SPAR Gp h SGRP ... ... ... 3.75 .87 21 1.41 +14.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 40 25.04 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 149 .47 -26.8 SPS Cmce SPSC ... ... 98 65.29 45.02 71 64.36 +32.5 SS&C Tch s SSNC .28 .6 31 53.99 34.77 1773 48.92 +20.8 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 5.03 +43.3 SSR Mng g SSRM ... ... 17 11.42 7.64 602 10.00 +13.8 SVB FnGp SIVB ... ... 25 271.79 159.44 660 245.66 +5.1 SabanCap n SCAC ... ... ... 10.20 9.84 9.97 +.6 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 SabraHltc SBRA 1.80e 10.2 15 29.10 15.78 1611 17.60 -6.2 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 4 25.11 -1.2 SabreCorp SABR .56 2.8 24 25.01 17.30 3286 20.15 -1.7 SAExplr rs SAEX ... ... ...dd 6.62 1.18 51 1.31 -40.5 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 19 76.85 -4.4 SageThera SAGE ... ... ...dd 195.97 59.57 2420 169.38 +2.8 Saia Inc SAIA ... ... 35 80.25 41.28 384 71.30 +.8tSalemMda SALM .26 7.6 13 8.25 3.30 69 3.40 -24.4 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 0 44.80 +.3 SanderFm SAFM 1.28 1.1 8 176.43 104.70 376 114.27 -17.7 SndySpr SASR 1.04 2.7 16 45.64 36.41 154 38.91 -.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 56 58.28 -7.9 SangTher SGMO ... ... ...dd 27.50 4.05 2805 18.85 +14.9 Sanmina SANM ... ... 15 42.95 24.60 411 26.60 -19.4 Sano rt GCVRZ ... ... ... .49 .26 24 .43 +11.8 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 12 8.51 -26.1 SareptaTh SRPT ... ... ...dd 84.37 28.14 1567 78.91 +41.8 Savara rs SVRA ... ... ...dd 17.19 4.60 161 9.08 -38.8 scPhrma n SCPH ... ... ...dd 18.17 10.52 152 11.63 -3.8 ScanSource SCSC ... ... 12 45.35 31.40 125 34.95 -2.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 56 2.35 -14.2 Schnitzer SCHN .75 2.4 10 38.85 17.50 579 31.70 -5.4 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 240 39.67 -1.1 Schulmn SHLM .82 1.9 32 43.88 25.00 251 42.95 +15.3 SciGames SGMS ... ... ...dd 56.45 20.60 480 42.25 -17.6 Scynexis SCYX ... ... ...dd 2.94 1.22 711 1.27 -45.3 SeaChange SEAC ... ... ...dd 4.03 2.20 203 2.72 -30.8 SeacstBkg SBCF ... ... 24 28.44 20.58 134 26.81 +6.3sSeagateT STX 2.52 4.2 15 61.19 30.60 9529 59.35 +41.8 SeanrgM rs SHIP ... ... ...dd 1.66 .58 256 .77 -25.9 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1561 3.07 -14.2 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 92 2.95 +13.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 57 10.94 +8.1 SeattGen SGEN ... ... ...dd 71.32 45.31 656 51.69 -3.4 SecndSight EYES ... ... ...dd 2.58 .90 336 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 144 10.34 +7.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 165 8.33 -6.1 SecNtl lf SNFCA .23t ... 6 6.76 4.05 12 5.38 +7.5 SelectBc lf SLCT ... ... 23 14.06 10.58 36 13.30 +5.2 SelIncREIT SIR 2.04 10.6 17 26.79 17.90 391 19.16 -23.8 SelectaB n SELB ... ... ... 24.02 7.95 1705 9.36 -4.6 SelectvIns SIGI .72 1.2 20 62.40 44.65 323 59.20 +.9 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 179 4.30 +15.3sSemtech SMTC ... ... 53 41.95 31.30 1220 42.80 +25.1 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 12 28.50 -7.3tSenesTc n SNES ... ... ...dd 8.50 .45 113 .45 -37.6 SenHous SNH 1.56 10.0 10 22.52 14.90 1003 15.59 -18.6 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 14 24.97 -1.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 14 25.58 -4.8 Senmiao n AIHS ... ... ... 6.25 5.00 86 6.00 +6.2 Senomyx SNMX ... ... ...dd 1.71 .56 70 1.01 -22.5 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.89 +14.1 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 9.93 -.4 SeqentialB SQBG ... ... ...dd 4.08 1.36 319 1.85 +3.9 SeresTh n MCRB ... ... ...dd 17.42 6.65 148 7.40 -27.0 SvcSource SREV ... ... ...dd 4.17 2.61 272 3.79 +22.7 ServiFst s SFBS .44f 1.1 24 44.44 32.54 100 41.55 +.1 SevStars h SSC ... ... ...dd 7.00 1.26 593 2.94 -36.2 SevernBc SVBI .12 1.7 33 8.20 6.70 1 7.25 -.1 SharingE rs SEII ... ... 42 12.40 2.61 42 3.39 -55.3 Sharps SMED ... ... ...dd 5.73 3.74 25 4.61 +12.7 SharpSprg SHSP ... ... ...dd 7.64 3.07 6 6.17 +40.1 ShndTele s SHEN .26f .7 ... 41.80 28.00 256 36.65 +8.4 ShiftPixy n PIXY ... ... ... 11.64 2.00 454 3.13 +8.7 Shiloh SHLO ... ... 30 14.97 6.45 68 9.08 +10.7 Shineco n TYHT ... ... ... 5.19 1.31 4 1.64 -28.7 Shire SHPG 1.05e .7 88 192.15 123.73 711 153.83 -.8 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 304 23.84 -10.9 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 16 18.68 +11.9 ShotSpot n SSTI ... ... ... 33.00 9.33 351 31.50 +124.2 Shuttery SFLY ... ... ...cc 86.41 39.76 649 82.47 +65.8 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 20 7.73 -42.7 SiennaBi n SNNA ... ... ... 29.25 13.37 127 19.76 +8.9 Sientra SIEN ... ... ...dd 16.68 7.20 226 9.50 -32.4 SierraBc BSRR .64f 2.4 18 28.87 23.10 18 26.91 +1.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 271 2.03 -45.6 SierraWr SWIR ... ... 21 31.95 15.10 275 16.75 -18.1 SifyTech SIFY .02e .8 ... 3.15 .69 60 2.15 +20.2 SigmaDsg SIGM ... ... ...dd 7.00 5.40 253 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.26 21 1.31 -39.1 Sigmatr SGMA ... ... 10 11.61 4.90 14 5.43 -46.3 SignatBk SBNY ... ... 19 161.92 116.68 570 136.84 -.3 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 318 27.91 -5.0 SilcLtd SILC 1.00 2.7 19 77.95 32.00 152 37.23 -46.9 SilcnLab SLAB ... ... 84 101.90 66.35 208 91.80 +4.0 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 254 48.52 -8.4 Slcnware SPIL .29e 3.3 24 8.75 7.70 42 8.68 +3.2 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 17 4.00 -5.5 Silvercrest SAMG .56f 3.6 24 16.80 11.85 6 15.60 -2.8 SimmnsFst s SFNC ... ... 18 30.90 24.88 201 28.40 -.5 SimplyGd n SMPL ... ... ... 16.01 10.93 1064 12.90 -9.5 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 36 17.45 10.55 203 16.80 +4.3 Sina SINA ... ... 48 124.60 68.33 934 101.24 +.9 Sinclair SBGI .72 2.5 11 41.20 26.70 1600 29.30 -22.6 SinoGlobl SINO ... ... ...dd 3.99 1.04 136 1.11 -56.6 Sinovac h SVA ... ... ...dd 8.75 4.60 9 8.28 +5.1 SiriusXM SIRI .04 .7 35 6.62 4.73 18042 6.27 +17.0 SitoMobl rs SITO ... ... ...dd 8.60 2.06 117 3.75 -44.2 SkySolar SKYS ... ... ...dd 2.43 .82 17 1.25 -16.7 SkyWest SKYW .40f .8 17 60.65 30.40 328 53.15 +.1 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1266 98.01 +3.2 SleepNmbr SNBR ... ... 25 40.72 24.21 417 35.54 -5.5 SmartFn rs SMBK ... ... 25 26.26 20.35 16 23.45 +8.1 SmartSnd n SND ... ... ... 16.67 4.81 860 6.45 -25.5 SmthM hrs SMSI ... ... ...dd 3.41 .81 59 1.76 -38.0 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 152 5.17 -8.5 SocketM n SCKT ... ... ... 4.59 2.92 13 3.22 -10.1 SodaStrm SODA ... ... 35 96.32 49.33 152 95.22 +35.4 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 334 34.74 -19.9 Sol-Gel n SLGL ... ... ... 12.23 9.00 25 10.29 -3.9 SolarCap SLRC 1.64 8.0 12 22.94 19.70 47 20.56 +1.7 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 27 17.11 -3.7sSolarEdg n SEDG ... ... 33 58.20 15.25 1493 54.80 +45.9 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 268 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 317 9.97 -55.9 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 51 1.79 -19.1 SonicCorp SONC .64 2.4 18 30.05 22.11 818 26.45 -3.7 SonicFdry SOFO ... ... ...dd 5.25 2.05 5 2.20 -26.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 164 3.85 -29.4 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 99 2.09 -7.9 SorrentoTh SRNE ... ... 48 10.65 1.50 2967 6.20 +63.2 SotherlyH SOHO .46f 6.6 44 7.08 5.57 60 6.99 +8.4 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.20 -1.7 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 2 24.70 -2.6 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 35.94 -4.4 SoundFin SFBC .48f 1.3 22 36.95 29.55 36.29 +6.7 SouthState SSB 1.32 1.5 24 94.50 78.60 156 85.90 -1.4 SthnFstBsh SFST ... ... 23 46.70 31.50 13 44.90 +8.8 SoNatBcVa SONA .32 2.0 45 18.48 15.11 28 15.84 -1.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 78 34.76 +3.2 SparkEn s SPKE .72 6.4 9 23.65 8.60 120 11.35 -8.5 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 17 24.30 -8.7 SparkTh n ONCE ... ... ...dd 91.75 41.06 1100 75.95 +47.7 SpartnMot SPAR .10 .6 40 18.35 7.45 196 16.70 +6.0 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 173 17.91 -32.9 SpectPh SPPI ... ... ...dd 23.50 5.47 12457 20.76 +9.6 SperoTh n SPRO ... ... ... 15.40 9.66 46 14.80 +26.0 Sphr3D grs ANY ... ... ... 7.25 .88 301 .94 -61.8 Spherix rs SPEX ... ... ...dd 4.75 .89 315 .98 -30.0 Splunk SPLK ... ... ...dd 112.66 54.17 2175 101.79 +22.9 SpokHldgs SPOK .50 3.2 34 20.60 13.75 68 15.45 -1.3 SportsWhs SPWH ... ... 9 6.99 3.40 455 4.89 -26.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 20 14.27 +6.2 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 29 7.83 -1.1 Sprouts SFM ... ... 25 28.29 17.55 960 23.89 -1.9 StaarSur STAA ... ... ... 17.60 8.95 59 14.40 -7.1 Staff360 rs STAF ... ... ... 6.60 1.51 11 1.86 -41.0 Stamps.cm STMP ... ... 25 233.13 100.55 177 212.60 +13.1 StarBulk rs SBLK ... ... ...dd 13.40 7.57 438 11.19 -.6 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 2 25.09 -.9 StarsGp g TSG ... ... ... 29.80 15.85 160 27.10 +16.3 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6546 59.41 +3.4 StatAutF STFC .40 1.4 ...dd 30.85 22.11 44 28.71 -1.4 StateBkFn STBZ .80f 2.6 21 31.75 24.65 75 30.64 +2.7 SteadyM n STDY ... ... ...dd 7.50 2.80 3 2.80 -24.3 StealthGas GASS ... ... 27 4.70 2.90 46 4.01 -8.0 SteelCon STCN ... ... ...dd 2.90 1.46 47 1.93 -22.5 StlDynam STLD .75f 1.7 18 50.70 32.15 2114 45.15 +4.7 SteinMart s SMRT .30 17.2 ...dd 2.76 .48 2683 1.74 +50.0 StellrAcq n STLR ... ... ... 10.49 9.99 5 10.36 +1.5 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.57 .70 14 .74 -8.3 StemlineTh STML ... ... ...dd 18.75 7.30 323 17.40 +11.5 Stericycle SRCL ... ... ...cc 88.00 56.64 1132 57.81 -15.0 Stericyc pf SRCLP 5.25 11.8 ... 75.95 43.93 404 44.68 -15.6 SterlBcp n SBT .01p ... ... 14.98 12.00 37 13.42 +5.7 SterlCons STRL ... ... 28 18.90 8.61 81 11.51 -29.3 SMadden SHOO .20p ... 21 49.28 35.55 309 46.30 -.9 Stewrdshp SSFN .12 1.1 15 12.75 7.92 1 11.10 +8.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 265 22.42 -13.2 StockYBc s SYBT .92f 2.6 19 44.50 31.90 32 35.85 -4.9 StoneCastle BANX 1.52 7.1 12 22.75 19.45 21 21.42 +6.4 StrataS rs SSKN ... ... ...dd 5.01 1.06 20 1.19 -3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 498 20.04 +.4 Strattec STRT .56 1.6 23 49.20 23.00 2 35.90 -17.6 StratusPrp STRS 1.00e ... 64 32.15 26.15 7 30.30 +2.0 Strayer STRA 1.00 1.0 29 104.85 75.91 40 102.62 +14.6 StreamHlth STRM ... ... ...dd 2.82 .92 6 1.65 -2.4 StrgbrBio n SBBP ... ... ... 9.25 3.50 133 8.00 +10.3 StudentTrn STB .44 5.9 18 7.54 5.58 530 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 2 1.14 -24.0 SumFWV SMMF .52f 2.0 21 28.16 20.01 11 25.67 -2.5 SmtStB s SSBI .48 3.6 19 14.70 11.65 12 13.50 +7.1 SumTher n SMMT ... ... ...dd 16.86 8.80 45 13.38 +20.8 SunHydrl SNHY .36 .7 45 70.83 34.17 198 52.75 -18.5 SundEng n SNDE ... ... ... 9.59 3.61 4 4.20 -29.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 81 2.61 -29.3 SunOpta STKL ... ... ...dd 10.20 6.27 217 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 6.11 1795 8.30 -1.5 Sunrun n RUN ... ... 7 10.16 4.21 2443 8.20 +39.0 Sunworks n SUNW ... ... ... 2.14 .90 43 .97 -7.6 SuperMicro SMCI ... ... 12 27.90 16.10 294 17.05 -18.5 SuperCom SPCB ... ... ...dd 4.95 2.01 30 2.72 -30.4 SupercdT rs SCON ... ... ...dd 2.47 .88 116 1.01 -7.3 SupUnifm s SGC .38 1.4 24 28.85 17.25 9 26.59 -.4 Supernus SUPN ... ... 43 50.05 29.95 772 45.80 +14.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 24 2.67 +10.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 335 17.75 +46.7 Surmodic SRDX ... ... ...cc 39.05 22.35 74 37.75 +34.8 SussxB SBBX .24 .8 24 32.85 19.75 59 29.90 +11.4 SykesEnt SYKE ... ... 38 34.49 25.77 135 28.93 -8.0 Symantec SYMC .30 1.1 13 34.20 24.93 4717 26.45 -5.7 Synacor SYNC ... ... ...dd 3.95 1.45 16 1.50 -34.8sSynalloy SYNL .13m .8 ...dd 15.50 10.30 50 16.25 +21.3 Synaptics SYNA ... ... ...dd 64.54 33.73 425 44.01 +10.2 Synchron SNCR ... ... 25 24.92 6.51 403 10.95 +22.5 SyndaxP n SNDX ... ... ...dd 15.43 7.41 243 11.44 +30.6 SyneosH h SYNH ... ... ...dd 61.10 31.10 634 37.30 -14.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3153 1.89 -15.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 72 10.58 +9.1 Synopsys SNPS ... ... 49 94.80 70.55 1027 82.63 -3.1 Syntel SYNT 15.00e ... 12 27.72 15.82 360 25.25 +9.8 Synthes rs SES ... ... ... 10.24 2.00 18 3.00 +5.6 Sypris SYPR .08 5.0 ...dd 1.90 1.02 11 1.59 +15.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 134 13.14 +35.0T -: T-MobileUS TMUS ... ... 25 68.88 54.60 20069 63.13 -.6 TAT Tch h TATT .34e 3.8 21 12.50 8.20 18 9.05 -13.8 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 69 17.94 -10.5 TCP Cap TCPC 1.44 10.0 11 17.40 13.72 343 14.42 -5.6 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2072 59.92 +17.2 TDH Hld n PETZ ... ... ... 31.75 3.86 18 4.26 -24.5 TESSCO TESS .80 3.8 62 24.85 12.15 59 20.95 +4.0 TFS Fncl TFSL .68 4.5 50 17.27 14.32 181 15.00 +.4 TG Thera TGTX ... ... ...dd 17.35 7.25 1420 13.15 +60.4 THL Credit TCRD 1.08 13.6 9q 10.25 7.72 161 7.93 -12.4 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 140400.00 1.30 449 1.72 -31.5 TPI Co n TPIC ... ... ... 26.00 15.26 157 23.05 +12.7 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.13 +17.8 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 88 31.60 -21.5 TTM Tch TTMI ... ... 21 19.54 12.76 458 15.27 -2.6 Tabula n TRHC ... ... ...cc 41.83 11.59 218 39.16 +39.6 TactSys n TCMD ... ... ...cc 37.88 16.69 314 33.30 +14.9 Taitron h TAIT .10 7.1 ...dd 2.13 1.13 2 1.40 -16.7 TakeTwo TTWO ... ... 60 129.25 57.36 1967 97.64 -11.1 Talend n TLND ... ... ...dd 52.10 28.77 241 46.90 +25.1 TandmD rs TNDM ... ... ...dd 12.20 2.14 6690 7.01 +197.0 TandyLthr TLF ... ... 11 9.05 6.79 7 7.33 -5.4 Tantech n TANH ... ... ... 4.54 1.12 791 3.12 +20.9 Tapimmu n TPIV ... ... ... 4.70 2.60 13 3.38 -13.8 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 from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 56

Tarena TEDU .28e 2.5 4 21.70 10.64 308 11.00 -26.6 TaylrDv TAYD ... ... 24 15.14 10.14 10.96 -18.3 TechData h TECD ... ... 21 111.10 76.89 520 81.78 -16.5 TechComm TCCO ... ... ...dd 15.40 2.30 15 5.10 -55.5 TechTarg TTGT ... ... ... 20.49 8.75 225 20.00 +43.7 Tecnoglass TGLS .56 6.3 59 11.00 5.50 2 8.89 +21.0 Tecogen TGEN ... ... ... 4.17 2.05 24 3.10 +14.8 Telenav TNAV ... ... ...dd 9.25 4.50 26 5.10 -7.3 Teligent TLGT ... ... ...dd 9.54 2.43 478 2.72 -25.1 Tellurian rs TELL ... ... ...dd 13.74 6.45 917 8.04 -17.5 TenaxTh rs TENX ... ... ... 15.80 4.41 65 6.95 -29.1 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 396 11.09 -7.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 20 29.55 -4.3 Tesaro TSRO ... ... ...dd 168.92 50.67 1038 53.54 -35.4 Tesla Inc TSLA ... ... ...dd 389.61 244.59 11016 304.70 -2.1 TetraTc TTEK .40 .8 21 53.40 39.95 120 50.15 +4.2 Tetraphase TTPH ... ... ...dd 8.75 2.05 593 3.05 -51.6 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 2 25.68 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.40 -.6 TxCapBsh TCBI ... ... 23 102.90 69.65 440 92.45 +4.0 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 6011 102.36 -2.0 TexRdhse TXRH 1.00f 1.7 33 61.74 43.87 931 60.42 +14.7 The9Ltd NCTY ... ... ... 1.68 .45 553 .51 -20.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2677 5.17 -14.4 TherpxBio n TRPX ... ... ... 8.18 4.26 227 5.33 -.2tTheravBio TBPH ... ... ...dd 43.44 22.20 213 22.74 -18.5 TheStreet TST .10 5.3 3 1.95 .69 532 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 25 6.70 -7.6s1347PrIn pf PIHPP ... ... ... 24.72 24.15 2 24.55 +.6 TiGenix n TIG ... ... ... 48.00 15.46 0 43.22 +88.7 TiberAcq n TIBR ... ... ... 850 9.57 sTiberAc un TIBRU ... ... ... 10.10 10.00 947 10.12 +1.0 TileShop TTS .20 ... 19 22.40 5.15 606 5.55 -42.2 TillCap n TIL ... ... ... 5.45 3.30 7 4.10 -7.1 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 38 30.56 +15.1 Tintri n TNTR ... ... ... 7.75 1.60 395 1.92 -62.5 Tiptree TIPT .12 1.9 19 7.50 5.35 16 6.30 +5.9 TitanMach TITN ... ... ...cc 25.09 11.68 143 21.95 +3.7 TitanPh rs TTNP ... ... ... 3.25 .94 103 1.04 -21.6 TivityHlth TVTY ... ... 26 48.50 27.95 640 39.45 +7.9 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 798 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 75 10.94 +6.7 TonixPh rs TNXP ... ... ...dd 5.81 2.75 106 3.07 -11.0 TopImage TISA ... ... ...dd 1.75 .95 17 1.09 -4.7 Torchlght TRCH ... ... ...dd 1.96 .95 207 1.26 -6.0 TowerSemi TSEM ... ... 14 36.69 20.60 355 27.72 -18.7sTownSprts CLUB ... ... ...dd 8.60 3.15 146 8.75 +57.7 TowneBank TOWN .56 1.9 ... 35.30 27.85 153 28.85 -6.2 TraconPh n TCON ... ... ...dd 3.95 2.00 136 2.85 -14.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1947 61.45 -17.8 TradDsk A n TTD ... ... ... 67.30 35.04 539 49.74 +8.8 TrnWEnt TWMC ... ... 3 3.10 .95 4 1.00 -45.2 TransAct TACT .36 2.8 30 15.80 7.90 13 12.85 -3.0 Transcat TRNS ... ... 27 16.49 11.60 2 16.35 +14.7 TransGlb TGA .20 15.4 ...dd 1.85 1.07 104 1.30 -9.7 TravelCtrs TA ... ... ...dd 6.38 2.95 86 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.3 ... 25.73 18.63 9 24.74 -2.0 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 12 24.70 -2.0 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 5 24.27 -2.9 Travelzoo TZOO ... ... 24 11.25 5.75 22 6.75 +4.7 TrmntMtg n TRMT ... ... ... 17.94 12.55 7 12.81 -12.8 Trevena TRVN ... ... ...dd 3.64 1.34 689 1.70 +6.3 TriCoBsh TCBK .68 1.8 22 43.80 32.82 35 37.46 -1.1 TrilliumTh TRIL ... ... ... 13.30 4.15 59 6.90 -4.8 TriMas h TRS ... ... 20 28.85 19.75 127 27.70 +3.6 Trimble TRMB ... ... 51 45.70 30.45 969 35.03 -13.8 TrinityBio TRIB .88 17.6 6 6.54 4.22 22 5.00 -2.0 TripAdvis TRIP ... ... 87 50.95 29.50 1079 40.83 +18.5 TriStCap TSC ... ... 18 26.30 20.30 47 23.85 +3.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 9 25.90 -.1 TriumphBc TBK ... ... 21 44.05 20.50 2165 38.65 +22.7 Trivago n TRVG ... ... ... 24.27 6.17 1712 6.74 -1.5 Tronc TRNC ... ... 21 24.74 10.80 44 16.27 -7.5 Trovagne h TROV ... ... ...dd 1.63 .24 478 .34 +8.8 TrueCar TRUE ... ... ...dd 21.75 8.88 1053 9.19 -17.9 TruettHrst THST ... ... ...dd 2.40 1.62 0 1.83 -11.5 Trupanion TRUP ... ... ...dd 37.13 14.27 547 26.11 -10.8 TrstNY TRST .26 3.0 18 9.70 7.25 239 8.60 -6.5 Trustmk TRMK .92 3.0 18 35.09 28.16 246 31.17 -2.2 T2 Biosys TTOO ... ... ...dd 7.26 2.50 134 6.69 +62.4 Tucows grs TCX ... ... 45 71.75 49.70 33 57.90 -17.3 TuesMrn TUES ... ... ...dd 4.05 1.60 121 4.00 +45.5 Tuniu TOUR ... ... ...dd 9.88 5.81 303 6.33 -17.5 TurtleBc rs HEAR ... ... ... 5.75 1.64 1708 3.23 +78.3 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10158 36.27 +5.0 21stCFoxB FOX .36 1.0 15 38.56 24.30 4210 35.80 +4.9 21Vianet VNET ... ... 20 9.59 4.17 202 6.70 -16.0 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 38 22.28 -16.1 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.66 -2.6 2U TWOU ... ... ...dd 91.00 39.58 279 83.53 +29.5 TymeTch n TYME ... ... ...dd 9.50 2.01 299 2.11 -66.9U -:tUS AutoPts PRTS ... ... 3 4.13 1.81 117 1.78 -29.4 US Concrte USCR ... ... 85 86.35 58.10 241 60.05 -28.2 US Gld rs USAU .21e ... ... 5.66 1.05 95 1.49 -8.6 UFP Tch UFPT ... ... 26 32.45 24.05 10 31.80 +14.4 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 143 73.16 +1.7 USEcology ECOL .72 1.3 41 59.70 44.50 51 54.75 +7.4 USGlobInv GROW .03 1.0 ... 7.49 1.25 164 2.89 -26.0 USA Tc pf USATP ... ... ... 28.26 20.75 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 470 8.80 -9.7 USA Trk USAK ... ... ...dd 27.94 5.73 64 26.67 +47.1 UTStarcm UTSI ... ... 28 6.51 1.92 28 4.78 -15.1 Ubiquiti UBNT .17 .2 22 82.30 45.71 543 69.26 -2.5 UltaBeauty ULTA ... ... 30 314.86 187.96 1663 221.06 -1.2 UltimSoft ULTI ... ... ...cc 257.93 181.59 153 244.76 +12.2 UltraClean UCTT ... ... 8 34.59 14.93 792 18.28 -20.8tUltPetro n UPL ... ... ... 12.39 3.40 6934 3.11 -65.7 Ultragenyx RARE ... ... ...dd 71.99 41.67 601 52.67 +13.6sUltralife ULBI ... ... 29 10.70 5.28 141 10.50 +60.3 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1425 21.76 +4.6 UniQure QURE ... ... ... 27.19 4.72 314 27.03 +38.0 UnicoA UNAM ... ... ...dd 11.30 7.70 1 7.97 -6.8 UnionBkVA UBSH .84 2.3 20 39.80 29.50 245 36.61 +1.2 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 3 50.90 -3.9 UnBnOH UBCP .52f 4.1 18 14.00 11.33 1 12.58 -5.1 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.00 -.9 UBSI UBSI 1.36 3.9 22 42.40 31.70 355 34.80 +.1 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 6 25.70 +25.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 834 32.16 +14.3 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 45 9.99 +9.4 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 162 16.43 -6.9 UtdFire UFCS 1.12 2.3 84 49.74 38.95 54 48.44 +6.3 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 86 18.25 +5.8 UtdNtrlF UNFI ... ... 15 52.69 29.53 342 43.89 -10.9 USecBcCA UBFO .36 3.3 24 11.65 7.05 11 10.98 -.2 US Engy rs USEG ... ... ...dd 1.96 .60 6 1.11 -26.0 USLime USLM .54 .7 21 101.40 70.56 28 73.97 -4.1 UtdTherap UTHR ... ... 7 152.55 106.30 347 111.97 -24.3 UtdGrdian UG 1.42e 7.7 28 21.33 13.75 2 18.45 -.3 UnitGrp UNIT 2.40 14.8 62 27.78 13.81 1615 16.22 -8.8 UnityBcp UNTY .24 1.1 18 22.95 15.35 12 22.40 +13.4 UnivDisp OLED .24f .2 58 209.00 80.80 1081 100.85 -41.6 UnvElc UEIC ... ... 34 72.50 41.95 155 50.80 +7.5 UnivFor s UFPI .62e 1.9 19 39.58 25.93 196 33.00 -12.3 UnvLogist ULH .28 1.3 16 25.65 11.65 59 21.60 -9.1 UnvStainls USAP ... ... ...dd 31.20 16.21 47 30.49 +42.3 UnivstPa UVSP .80 2.9 17 32.35 26.05 168 27.90 -.5 UnumTh n UMRX ... ... ... 12.00 10.15 164 11.05 -.5 UplandSoft UPLD ... ... ...dd 31.70 15.00 105 28.84 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 1 2.09 +12.7 UrbanOnD UONEK ... ... ... 3.50 1.35 31 2.00 +14.3 UrbanOut URBN ... ... 23 39.15 16.19 1953 38.58 +10.0sUrogenP n URGN ... ... ... 65.89 13.01 167 62.99 +69.3 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 12 99.40 +22.1V -:VBI Vac n VBIV ... ... ... 5.39 3.04 167 3.34 -21.8 VEON VEON .28e 11.9 ... 4.47 2.20 19431 2.35 -38.8 VOXX Intl VOXX ... ... 5 9.00 4.60 128 4.80 -14.3 VSE Corp s VSEC .28 .6 19 59.90 39.20 18 50.03 +3.3 Valerits hn VLRX ... ... ... 7.30 2.00 17 2.30 -19.3 ValueLine VALU .72a 3.6 18 22.58 13.26 14 19.84 +2.5 VanE GenD GNRX ... ... ...q 64.65 53.31 76 57.28 -3.4 VanE VecBi BBH ... ... ...q 136.83 113.36 19 117.82 -5.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 1867 15.15 -.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 70 66.88 -.2 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 43 65.58 -1.1 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 75 77.95 -2.9 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 882 61.64 +1.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 289 59.96 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 937 78.35 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 5 82.43 -3.0 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 15 121.88 -.8 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 8 139.62 +3.0 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 107.40 -2.0 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 46 123.21 +.8 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 78 140.22 +1.6 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 85 62.78 -1.8 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 143 105.54 -2.8 VangR1K VONE 2.13e 1.7 ...q 131.36 106.89 43 121.90 -.5 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 360 51.48 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 158 91.05 -4.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 28 74.50 -4.5 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1255 84.59 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 221 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 907 54.64 +.5 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 537 57.15 +.6 VantEng n VEAC ... ... ... 9.95 9.62 115 9.80 +.8 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.27 9.97 13 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 127 37.34 -7.0 Varonis VRNS ... ... ...dd 63.50 30.40 198 62.25 +28.2 VascoDta VDSI ... ... 53 15.00 11.05 149 12.80 -7.9 VascuBio VBLT ... ... ... 9.05 2.01 176 2.25 -68.3 Vaxart rs VXRT ... ... ... 11.88 4.74 26 5.27 -15.4 VeecoInst VECO ... ... ...dd 34.38 10.85 248 16.80 +13.1 VBradley VRA ... ... 20 12.83 6.99 151 10.96 -10.0 Veracyte VCYT ... ... ...dd 9.80 5.23 134 5.49 -15.9 Verastem VSTM ... ... ...dd 5.71 1.61 2816 3.43 +11.7 Vericel VCEL ... ... ...dd 12.80 2.35 1388 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 260 40.50 -3.2 Verisign VRSN ... ... 33 127.24 87.02 864 120.53 +5.3sVerisk VRSK ... ... 37 106.07 75.60 1021 106.47 +10.9 Veritex VBTX ... ... 29 29.50 23.84 104 27.68 +.3 Veritone n VERI ... ... ... 74.92 7.76 310 16.96 -26.9 Vermillion VRML ... ... ...dd 2.10 1.03 15 1.31 -32.1 VeronaPh n VRNA ... ... ... 25.55 10.44 2 20.34 +71.3 Versartis VSAR ... ... ...dd 22.10 1.50 852 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 301 1.18 +24.2 VertxPh VRTX ... ... ...cc 178.25 111.32 1264 161.17 +7.5 Veru Inc VERU ... ... ...dd 3.00 .90 75 1.76 +54.4 ViaSat VSAT ... ... ...dd 80.26 57.75 537 63.98 -14.5 ViacomA VIA .80 2.2 8 47.75 28.20 24 36.00 +3.2 ViacomB VIAB .80 2.6 7 45.59 22.13 1948 31.04 +.7 Viavi VIAV ... ... 20 11.89 8.34 1492 9.97 +14.1 Vical rs VICL ... ... ...dd 3.70 1.32 81 1.46 -20.2 Vicor VICR ... ... ... 29.25 15.50 153 28.30 +35.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.26 -1.2 Vict500VW CFA .44e .9 ...q 52.01 41.91 20 48.93 +.3 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 44.73 -.9 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 36 48.81 VicEM Hi n CEY ... ... ... 28.35 24.47 0 26.57 +1.7 VictDevVol CIZ .01j ... ...q 39.92 30.35 13 35.35 +.7 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 36 45.45 -2.1 VictSCVol CSA .16e ... ...q 49.00 40.36 13 45.83 -.5 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.05 +1.0 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.89 +.8 VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 44.22 -2.4 VictIntHiD CID .33e ... ...q 38.00 32.71 2 36.00 -.6 VictCap n VCTR ... ... ... 13.50 10.52 97 10.88 -6.2 Videocon n VDTH ... ... ... 11.50 6.40 17 8.26 -13.1 ViewRay n VRAY ... ... ... 10.64 4.40 987 7.12 -23.1 VikingTh n VKTX ... ... ...dd 7.36 .88 666 4.90 +20.7 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 33.50 +9.3sVillSupMkt VLGEA 1.00 3.7 16 27.96 21.95 25 27.06 +18.0 ViperEnPt VNOM 1.84f 7.1 30 27.30 14.76 731 26.00 +11.4 VirTra n VTSI ... ... ... 7.36 4.75 2 5.58 -11.4 Virco VIRC .06 1.4 ... 6.05 3.55 5 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 36.84 13.10 595 35.70 +95.1 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 47 121.75 +5.8 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 7 104.80 +3.8 Virtusa VRTU ... ... 57 52.88 25.72 242 45.72 +3.7 VistaGn n VTGN ... ... ... 2.65 .69 179 1.02 -8.4 Visteon s VC ... ... 23 140.64 91.20 350 116.06 -7.3 VitalThera VTL ... ... ...dd 7.30 2.25 190 5.95 tViveveMd n VIVE ... ... ...dd 11.16 3.12 151 3.11 -37.4 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.50 -13.9 Vivus VVUS ... ... 2 1.38 .33 239 .37 -26.4 Vodafone VOD 1.77e 6.0 ... 32.75 25.63 2865 29.41 -7.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 447 19.23 +15.8tvTvThera n VTVT ... ... ...dd 8.40 3.22 8107 .71 -88.1 Vuzix VUZI ... ... ...dd 11.40 4.10 992 6.35 +1.6W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.06 1 9.25 -2.8 WD 40 WDFC 2.16 1.6 33 134.45 100.60 56 131.50 +11.4 WMIH WMIH ... ... ...dd 1.61 .60 638 1.44 +69.6 WSFS s WSFS .36 .7 20 53.00 42.45 79 48.75 +1.9 WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 2 4.58 -23.7 WVS Fn WVFC .32f 2.0 25 18.05 14.59 1 15.89 +2.6 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4736 63.76 -12.2 WashFed WAFD .68f 2.0 17 37.70 29.80 452 34.20 -.1 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 28 55.20 +3.7 WaterstnF WSBF .48a 2.7 17 20.40 16.60 38 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 218 44.30 +26.2 WaysideT WSTG .68 5.2 6 21.75 12.60 1 13.05 -21.8 Web.com WEB ... ... 7 25.95 17.20 494 18.30 -16.1 WeiboCorp WB ... ... ... 142.12 49.77 2163 123.57 +19.4sWelleslyBc WEBK .20 .6 25 31.25 25.00 2 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 1954 17.10 +4.1 WernerEnt WERN .28 .8 28 43.95 24.20 1071 36.05 -6.7 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 83 42.81 +5.3 WestBcp WTBA .72 2.8 17 28.00 20.90 14 25.95 +3.2 WAmBcp WABC 1.60 2.8 25 64.26 49.38 145 57.65 -3.2 WestellT rs WSTL ... ... ...cc 4.60 2.44 52 3.26 -13.1 WDigital WDC 2.00 2.2 10 106.96 76.59 2979 90.72 +14.1 WstNwEnB WNEB .16 1.5 26 11.25 9.30 36 10.80 -.9 Westmrld WLB .80 254.0 ...dd 15.28 .20 797 .32 -74.0 WstptFuel g WPRT ... ... ...dd 4.33 .94 724 2.32 -38.3 WestwtrRs WWR ... ... ... 2.18 .51 123 .55 -49.1 WeycoGp WEYS .88 2.5 23 35.77 26.51 11 35.22 +18.5 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.6 ... 24.76 12.58 19 14.38 -34.3 Wheelr pfD WHLRD 2.19 14.1 ... 26.10 14.66 1 15.55 -22.6 Wheeler rs WHLR 1.36 38.3 ...dd 13.98 3.25 84 3.55 -64.4 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 13 12.69 -5.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.50 -.4 Wilhelmina WHLM ... ... 28 8.73 5.58 2 7.01 +8.3 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 130 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.70 5 7.95 -3.6 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 64 29.58 +23.6 WillisLFn WLFC ... ... 13 35.33 22.13 10 32.21 +29.0 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 577 147.02 -2.4 Windstm rs WIN .60 37.9 ...dd 5.76 1.28 1797 1.59 -14.3 Wingstop n WING .28a .6 67 49.69 27.75 292 48.15 +23.5 Winmark WINA .44a .3 23 144.10 119.80 16 131.30 +1.5 WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2 Wintrust WTFC .76f .9 21 91.67 64.14 280 88.38 +7.3 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.12 -3.0 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 11 19.15 +8.7 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 8 34.69 -2.9 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 129 40.60 -2.0 WTChixSte CXSE 1.54e 1.7 ...q 96.79 57.25 13 89.19 +3.4 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 70.98 -2.9 WisdomTr WETF .12m 1.3 26 13.41 7.87 975 9.00 -28.3 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 5 26.83 -1.6 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.87 +1.2 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 0 47.94 -1.0 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 5 21.14 +3.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 45 24.04 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 31 31.52 -2.1 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 6 44.55 -3.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 2 26.55 -1.4 Wix.com WIX ... ... ... 87.65 50.90 758 84.55 +46.9 Woodward WWD .57f .8 28 89.30 65.22 564 75.38 -1.5 Workday WDAY ... ... ...dd 140.00 80.61 1171 126.50 +24.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 139 2.60 +1.6 WldAccept WRLD ... ... 14 121.17 50.26 48 103.50 +28.2 WrightMed WMGI ... ... ...dd 30.92 19.04 2747 19.35 -12.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 51 203.63 112.91 1979 183.28 +8.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 266 .90 -44.4 XOMA rs XOMA ... ... ...dd 37.25 5.86 64 21.99 -38.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 35 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 44 4.93 +25.1 XcelBrnds XELB ... ... 12 5.00 2.00 10 2.70 -18.2 XcelEngy XEL 1.44 3.2 19 52.22 41.51 3700 45.03 -6.4 Xcerra XCRA ... ... ... 12.08 9.05 891 11.94 +22.0 Xencor XNCR ... ... ...dd 34.63 18.55 453 30.19 +37.7 XeneticB n XBIO ... ... ... 4.89 1.75 5 1.90 -1.0 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 sXenonPhm XENE ... ... ... 5.05 2.10 416 5.15 +82.3 Xilinx XLNX 1.40 2.1 36 78.02 54.99 1694 68.06 +.9 Xperi XPER .80 3.6 ...dd 35.40 16.70 225 21.95 -10.0 XploreTch XPLR ... ... 83 4.20 1.54 25 3.33 +17.1 XpressSp rs XSPA ... ... 1 2.09 .56 39 .68 -50.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 806 11.90 -22.7 YRC Wwde YRCW ... ... ...dd 17.61 7.36 1009 8.38 -41.7 YY Inc YY ... ... 6 142.97 42.90 2975 98.29 -13.1 Yandex YNDX ... ... ...cc 44.49 21.40 8039 33.99 +3.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 178 7.03 -6.0 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 668 1.73 -2.3 YintechIn n YIN .36e 3.9 ... 20.70 8.51 53 9.20 -3.8 YogaWks n YOGA ... ... ... 5.85 1.98 11 2.19 -22.6 YorkWater YORW .67 2.1 31 39.86 27.45 43 31.50 -7.1 Youngevt n YGYI ... ... ... 7.00 3.79 4 3.95 -4.4 YulongE rs YECO ... ... ... 9.00 1.25 146 3.09 +14.4 ZK Intl n ZKIN ... ... ... 16.00 6.01 51 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 78 7.47 +61.7 Zagg ZAGG ... ... 23 23.70 6.55 690 12.05 -34.7 ZaiLab n ZLAB ... ... ... 35.74 19.80 109 22.57 +6.3 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 8 4.05 +4.5 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.79 +16.1 ZebraT ZBRA ... ... ...cc 148.71 86.82 340 141.59 +36.4 ZillowA s ZG ... ... ...cc 59.73 33.99 241 53.73 +31.9 ZillowC n Z ... ... ... 59.99 33.95 2020 53.55 +30.9 ZionO&G ZN ... ... ...dd 6.90 1.09 792 4.54 +110.2 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1636 52.40 +3.1 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1078 4.32 +4.3 Zix Corp ZIXI ... ... 31 6.67 3.82 294 4.61 +5.3 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 816 38.85 -3.0 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 Money FundsAB Government Money ... 1.47 AB Government Money ... 1.49 AB Government Money ... 1.47 AIM MMCshRes 19 1.17 AIMMMInv 19 1.32 AIM Premier Portfoli 18 1.81 AIM Premier Tax Exem 12 1.42 AIM Premier U.S. Gov 20 1.55 AIM Short Term Invts 40 1.59 AIM Short Term Invts 13 1.38 AIM Short Term Invts 16 1.76 AIM Short Term Invts 18 1.78 AIM Short Term Invts 23 1.57 AlBernExRK p ... 1.42 AllBrnExRsv I ... 1.35 AlliBernExRsvA ... 1.37 AlliBernExRsAd ... 1.37 AlliBernExRsvB ... 1.33 AlliBernExRsC ... 1.36 ABGovMMSel 28 1.59 AmC CapPr 40 1.13 AmC Prime 33 1.34 AmCentUSGv 17 1.11 AmCPrime t 33 1.09 American Century Pri 33 .59 BBH MM Inst 33 1.35 BBH MMkt 33 1.10 BLFMuniDlr 26 1.13 BMOGov I p 7 1.53 BMO Gov Y 7 1.29 BMO Institutional Pr 11 1.72 BMO Institutional Pr 11 1.47 BMOPrimeI p 11 1.69 BMO Prime Y 11 1.44 BNY Mellon Governmen 13 1.19 BNYMellon M 13 1.45 BNY Mellon National 17 1.08 BR TFdCsMg 31 1.05 BL FedTrDlr 36 1.28 BLFTrCsMg 45 1.01 BLFT Adm 31 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.31 BLFedFdPCS p 35 1.05 BLFFedFnd 35 1.56 BRInst 23 1.71 BLFCASel p 12 .55 BLFedFdSel p 35 .73 BLMunFdSel 26 .58 BLFTempFdSel 29 .58 BlackRock Liquidity 35 1.52 BlackRock Liquidity 36 1.13 BlackRock Liquidity 35 1.16 BlackRock Liquidity 45 1.11 BlackRock Liquidity 6 .61 BlackRock Liquidity 31 1.15 BlackRock Liquidity 36 1.03 BlackRock Liquidity 35 1.06 BlackRock Liquidity 45 .68 BlackRock Liquidity 31 1.51 BlackRock Liquidity 31 .72 BLF FedTr 36 1.53 BLF TrsTr 45 1.51 BLFTrsTrDlr 45 1.26 BLFT FundDlr 31 1.30 BLFMunCsh 18 1.12 BRInvest 23 1.36 BlackRock Money Mark 23 .67 BLNYMfPCS p 6 .93 BRSvc 23 1.44 BLFTempFdPCS 29 1.30 BRLiqTrsTAd 45 1.41 BLFM MuniCsh 18 1.37 BLF TempFd 29 1.80 BLFTmpDlr 29 1.55 BLFTmCsDlr 26 1.56 BLFedTrAd 36 1.43 BLCAMunPC p 12 .87 BlkrkLqTmpAd 29 1.70 BRLiqTmpCR 29 1.40 BLMuAdm 26 1.28 BLF TmpCsh 26 1.81 BLFT TrFund 31 1.55 BLFedAdm 35 1.46 BLMuCshMg 26 .89 BLFTmCshMg 29 1.30 CNIGovtA p 20 .93 California Tax-Free 42 1.06 CapResFd p 31 .94 Cash Account Tr, Gov 35 1.42 Cash Account Tr, Gov 35 1.62 Cash Account Trust 35 .78 Cash Account Trust: 32 .32 Cash Acct Tr: Govt & 35 1.55 Cash Acct Tr: Tax Ex 32 1.03 Cash Acct Tr: Tax Ex 32 1.22 Cash Acct Tr: Tax Ex 32 1.26 CashMgtInst 36 1.48 CashResInst 36 1.54 CavanalCshAd 18 1.11 Cavanal Hill Governm 18 1.43 Cavanal Hill Governm 18 1.48 Cavanal Hill Governm 18 1.40 Cavanal Hill U.S. Tr 22 1.41 Cavanal Hill U.S. Tr 22 1.49 Cavanal Hill U.S. Tr 22 1.29 CavanalTrAdm 22 .99 CitiznSelTreA 27 1.47 CitiznSelTreB 27 1.27 CityNaRoGv p 20 .78 CityNRochGv 20 1.23 Columbia Government 28 1.19 Columbia Government 28 1.20 Columbia Government 28 1.20 Columbia Government 28 1.36 Columbia Government 28 1.20 ColumbiaA 28 1.20 Columbia Z 28 1.20 DWSMSerMgd 36 1.65 DWSMSerInst 36 1.65 DWS MMkt 21 1.36 DWS Variable NAV Mon 24 2.01 DavisGvtA 50 .01 Deutsche Money Marke 21 1.16 Deutsche Money Marke 21 .40 Deutsche Money Marke 21 1.36 DryBasic 27 1.49 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 16 1.28 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 30 1.75 Dreyfus Cash Mgmt In 30 1.85 Dreyfus Cash Mgmt In 30 1.60 Dreyfus Government S 28 1.08 Dreyfus Government S 28 1.22 Dreyfus Government S 28 1.37 Dreyfus Government S 28 1.47 Dreyfus Govt Cash Mg 14 1.56 Dreyfus Govt Cash Mg 14 1.31 Dreyfus Govt Cash Mg 14 1.46 Dreyfus Govt Cash Mg 14 1.16 Dreyfus Institutiona 27 1.52 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 38 1.21 Dreyfus Institutiona 38 1.46 Dreyfus Institutiona 16 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 27 1.33 Dreyfus Liquid Asset 27 .93 Dreyfus Municipal Ca 12 1.37 Dreyfus Municipal Ca 12 1.13 Dreyfus New York Mun 21 1.28 Dreyfus New York Mun 21 1.03 Dreyfus Prime Money 54 1.79 Dreyfus Tax Exempt C 9 1.29 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 20 1.50 Dreyfus Treasury Cas 20 1.26 Dreyfus Treasury Cas 20 1.40 Dreyfus Treasury Cas 20 1.10 Dreyfus Treasury Sec 32 1.46 Dreyfus Treasury Sec 32 1.19 Dreyfus Treasury Sec 32 1.36 Dreyfus Treasury Sec 32 1.05 Dreyfus Treasury and 12 1.60 DryfLA 27 1.07 DryInTrAgcHm 16 1.53 DryTrPmCsh I 38 1.50 DryfGenTrPrA 15 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.80 FIMMDomII 15 1.65 FIMMDomIII 15 1.55 FIMMGov I 23 1.51 FIMMGovII 23 1.36 FIMMGovIII 23 1.26FIMM Government Port 23 1.55 FIMMMMkt I 22 1.87 FIMMMMktII 22 1.72 FIMMMMktIII 22 1.62 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 1.51 FIMM Treasury Portfo 31 1.54 FIMMTry I 31 1.50 FIMMTryII 31 1.36 FIMMTryIII 31 1.25 FedCAMuniII 36 .89 FedCAMunCS p 36 .54 FedCAMunCap 36 1.19 FedGovOblCp 33 1.42 FedGovOb IS 33 1.54 FedGovOblSv 33 1.31 FedMMEagle 39 1.57 FedNYMun WS 38 1.27 FedPAMu WS 20 1.13 FedPrCshObCp 33 1.66 FedPrVlObSv 3 1.58 FedPrVlOblCp 3 1.73 FedPrVluObl 3 1.83 FedPrCshOblIS 33 1.76 FdPrCshObSv 33 1.51 FedPriOb IS 37 1.83 FedPrObSvc 37 1.63 FedTrstUSTr 31 1.49 FedTrsOb IS 25 1.53 FedTreasObSv 25 1.28 FedTrsOblCp 25 1.43 FedUSTCshSv 43 1.22 FedUSTrsIns 43 1.47 FedVaMuCsCS p 16 .62 Federated Government 33 .57 Federated Government 42 1.17 Federated Government 35 .85 Federated Government 35 .45 Federated Government 35 .45 Federated Government 35 .85 Federated Government 33 .89 Federated Government 33 .67 Federated Government 33 1.57 Federated Institutio 7 1.44 Federated Institutio 39 1.52 Federated Institutio 39 1.67 Federated Institutio 37 1.78 Federated Institutio 39 1.77 Federated Municipal 34 .90 Federated Municipal 34 1.14 Federated Municipal 34 .66 Federated Municipal 34 .78 Federated Prime Cash 33 .82 Federated Prime Cash 33 .96 Federated Prime Cash 33 1.06 Federated Prime Cash 33 1.26 Federated Prime Cash 33 1.45 Federated Treasury O 25 1.26 Federated Trust for 31 .79 Federated Trust for 31 .65 FedMstr 20 1.81 FidTrAdvC t 29 .24 Fidelity California 25 1.33 Fidelity California 25 1.08 Fidelity Domestic Po 15 1.75 Fidelity Flex Govern 22 1.73 Fidelity Government 23 .75 Fidelity Government 23 1.00 Fidelity Government 23 1.38 Fidelity Government 23 1.45 Fidelity Government 23 1.00 FidGovPortS 23 1.46 Fidelity Insti Money 22 1.91 Fidelity Insti Money 15 1.84 Fidelity Insti Money 15 1.31 Fidelity Insti Money 31 1.00 Fidelity Insti Money 41 .97 Fidelity Investments 16 1.85 Fidelity Investments 16 1.76 Fidelity Investments 16 1.40 Fidelity Investments 16 1.66 Fidelity Investments 16 1.81 FidCashRes 22 1.32 FidSpGov 23 1.28 FidSpMM 22 1.63 FidSpUSTr 41 1.22 FidMMPortS 22 1.82 Fidelity Massachuset 24 1.35 Fidelity Massachuset 24 1.10 Fidelity Money Marke 22 1.75 Fidelity New Jersey 56 1.36 Fidelity New Jersey 56 1.11 Fidelity New York AM 23 1.34 Fidelity New York AM 23 1.09 Fidelity SAI Municip 29 1.49 Fidelity Series Gove 22 1.70 Fidelity Tax-Exempt 42 1.27 Fidelity Treasury Mo 29 1.27 Fidelity Treasury On 41 1.42 FidTrPortsS 31 1.44 FidTrsyCR 29 .74 FidTryDly M 29 .99 FinSq POF 36 1.93 FinSqTrsy 41 1.55 FinSq TOF 29 1.59 FinSq MMF 36 1.94 FstAmGvObD 22 1.11 FstAmGvObY 22 1.26 FstAmTrObD 29 1.11 FstAmGvObA p 22 .96 FstAmPrObY 15 1.46 FstAmTrObA p 29 .96 FstAmTrObY 29 1.26 First American Gover 22 1.58 First American Insti 15 1.78 First American Treas 29 1.58 First American U.S. 34 1.41 First American U.S. 34 1.01 First American U.S. 34 .86 First American U.S. 34 1.16 FsAmGvObII 22 1.41 FstAmTrObII 29 1.42 FsAmISTrII 34 1.31 FstAmPrObZ 15 1.77 FstAmPrObl 15 1.51 FsAmPrObII 15 1.61 FstAmTrObZ 29 1.54 FstAmTreResA 29 .77 Gabelli U.S. Treasur 51 1.52 Gabelli U.S. Treasur 51 1.52 GabelliUST 51 1.52 GartmrMMPr 41 1.17 GnCAMuB 7 .68 GnTrsAgcy A 30 1.00 GnTrsAgcy R 30 1.20 GnGvSec 30 .94 GeneralB p 29 .93 General Government S 30 1.19 GnGovB p 30 .70 General Money Market 29 1.36 General Municipal Mo 11 1.02 General Treasury Sec 15 .85 General Treasury Sec 15 1.01 General Treasury and 30 .75 GnMMkt 29 1.17 Goldman Sachs Fds, F 37 1.46 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 36 1.44 Goldman Sachs Financ 36 1.69 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 34 1.10 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 36 1.83 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.05 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 37 1.06 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 34 1.57 Goldman Sachs Financ 41 1.52 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.90 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 34 1.45 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .75 Goldman Sachs Financ 41 1.20 Goldman Sachs Financ 37 .90 Goldman Sachs Financ 37 .76 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 29 .92 Goldman Sachs Financ 29 .78 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 36 1.58 Goldman Sachs Financ 34 .95 Goldman Sachs Financ 34 .80 Goldman Sachs Financ 34 1.25 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 34 .60 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.60 Goldman Sachs Financ 41 1.05 Goldman Sachs Financ 41 1.52 Goldman Sachs Financ 41 1.20 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 41 .75 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.55 Goldman Sachs Invest 34 1.32 Goldman Sachs Invest 34 1.17 Goldman Sachs Invest 34 1.02 Goldman Sachs Invest 15 .40 Goldman Sachs Invest 15 1.15 Goldman Sachs Invest 34 1.57 Goldman Sachs Invest 34 1.82 Goldman Sachs Invest 34 .82 Goldman Sachs Invest 34 1.57 GovTxMgSvc 42 1.22 GovObTR 33 1.05 GovTxMgIS 42 1.47 Government Fund Clas 41 1.46 Government Obligatio 22 1.59 Government Obligatio 22 1.57 GovResFd P 35 .71 HSBC U.S. Government 29 1.47 HSBC U.S. Government 29 1.58 HSBC U.S. Government 29 1.52 HSBC U.S. Government 29 1.54 HSBC U.S. Treasury M 22 1.36 HSBC U.S. Treasury M 22 1.11 HSBC U.S. Treasury M 22 1.47 HSBC U.S. Treasury M 22 1.43 HSBC U.S. Treasury M 22 1.45 HSBCUSGov A 29 1.08 HSBCUSGov D 29 1.22 Harbor Money Market 39 1.32 Harbor 39 1.32 HeritAdm 15 1.63 HeritInst 15 1.76 HewittMM p 42 .26 ING MM A 18 1.29 ING MM I 18 1.26 Invesco Government M 19 1.52 InvescoA5 19 1.17 InvescoC5 p 19 .43 Invesco Tax Exempt C 13 .66 Invesco Tax-Exempt C 13 .68 Investor Cash Tr, Tr 51 1.49 Investor Tax-Exempt 15 1.30 Investor Tax-Exempt 15 .90 Investor Tax-Exempt 15 1.15 Investor Tax-Exempt 15 1.37 Investor Tax-Exempt 15 1.25 Investor Tax-Exempt 15 .75 Investor Tax-Exempt 15 .60 Investor Tax-Exempt 15 1.05 InvCshTrTrs 51 1.55 Investors Cash Tr, T 51 1.12 Investors Cash Trust 51 1.53 Ivy Cash Management 17 .35 Ivy Cash Management 17 .35 Ivy Cash Management 17 1.32 Ivy Government Money 12 .98 Ivy Government Money 12 1.19 IvyMonyyC t 12 .08 IvyMnyA 12 1.02 IvyMM B 12 .01 JPMGvMMAg 30 1.47 JPMLqAsR 23 1.32 JPMGvPrem 30 1.28 JPMGvCap 30 1.55 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 43 1.41 JPM100 SecP 43 1.22 JPM100 TrInst 43 1.46 JPMorgan100 43 1.08 JPMLqAstP 23 1.57 JPMorganFed 30 1.08 JPMorFedAgcy 30 1.41 JPMorgFedPr 30 1.22 JPMLqAstAg 23 1.76 JPMLqAstC p 23 1.05 JPMLqAstMrg 23 1.43 JPMLqAstInst 23 1.81 JPMMunInst 6 1.45 JPMMuMorg 6 1.07 JPMNYMuR p 6 .93 JPMorgPrm 19 1.47 JPMorgPrAgcy 19 1.73 JPMorgPrmPr 19 1.54 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 43 .97 JPMUSGvInst 30 1.52 JPMUSGvtR p 30 1.03 JPMUSGvtMrg 30 1.14 JPMLqAsInv 23 1.51 JPMorgan 100% US Tre 43 1.49 JPMorgan California 7 1.14 JPMorgan California 7 .54 JPMorgan California 7 .89 JPMFedInst 30 1.46 JPMorgan Institution 6 1.41 JPMorgan Institution 6 1.46 JPMorgan Institution 6 1.44 JPMorgan Institution 6 1.36 JPMorgan Liquid Asse 23 1.84 JPMorgan Municipal M 6 .96 JPMorgan Municipal M 6 1.40 JPMorgan Municipal M 6 .61 JPMorgan New York Mu 6 1.18 JPMorgan New York Mu 6 .58 JPMorgan New York Mu 6 .93 JPMPrInst 19 1.78 JPMPrRsv 19 1.29 JPMorgan Prime Money 19 1.83 JPMorgan Prime Money 19 1.81 JPMorgan Prime Money 19 1.02 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 30 1.03JPMorgan U.S. Govern 30 .73 JPMorgan U.S. Govern 30 .68 JPMorgan U.S. Govern 30 1.44 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 30 1.22 Liquid Assets Portfo 18 .91 Liquid Assets Portfo 18 1.58 Liquid Assets Portfo 18 1.24 Liquid Assets Portfo 18 1.70 MainStay A 23 1.25 MainStay B 23 1.03 MainStay Money Marke 23 1.03 MainStay Money Marke 23 1.03 ManagersMM 30 1.57 Maryland Tax-Free Mo 37 1.12 Maryland Tax-Free Mo 37 1.10 Meeder Institutional 34 1.71 MeederRetl 34 1.41 ML CMAMn 38 1.16 ML CMATr 41 1.07 MilestnTOInst 36 1.49 MilestnTOInv 36 1.26 MHLIRSel 26 1.81 MMktGS2 41 1.56 MMktGS4 41 1.30 MMktProFdInv 36 .77 MMktProFdSvc 36 .40 Mutual America Insti 23 1.49 Nationwide Governmen 41 .98 NatnwdMMInst 41 1.27 New York Tax-Free Mo 29 1.24 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 11, 2018

PAGE 57

NorthInstGovSel 38 1.49 Northern 29 1.63 NorthernGvSl 37 1.34 Northern Institution 7 1.41 Northern Institution 37 1.45 Northern Institution 38 1.49 Northern Institution 38 1.49 NorthInstTreas 36 1.53 NorthernUSGv 37 1.35 OppCshResN t 35 1.10 OppenhCshB p 35 1.11 OppenhCshC p 35 1.10 OppCshRes 35 1.10 Oppenheimer Governme 34 1.15 Oppenheimer Institut 32 1.60 Oppenheimer Institut 32 1.54 Oppenheimer Institut 32 1.53 OppMMFd A 34 1.15 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.55 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PNC Government Money 26 1.45 PNC Gov A 26 1.40 PNC Gov I 26 1.50 PNC TrA p 38 1.31 PNC Tr I 38 1.41 PNC Treasury Plus Mo 19 1.41 PNC Treasury Plus Mo 19 1.34 PW PACE P 21 1.09 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.11 Pioneer U.S. Governm ... .56 PionrCs ... .97 PremGvtMP 20 1.55 PremierPort 18 1.81 Premier Portfolio Pe 18 1.27 Premier Portfolio Pr 18 1.52 Premier Portfolio Re 18 1.67 Premier Portfolio Re 18 .94 PrimeObTR 37 1.33 PruMMartD 31 1.14 PruMMrtZ 31 1.32 Prudential Governmen 31 1.14 Prudential Governmen 31 1.11 Prudential Governmen 31 1.17 PruInstMM A 20 1.73 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 19 1.42 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 32 1.57 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.47 Retail Prime Obligat 17 1.53 Retail Prime Obligat 17 1.17 Rydex U.S. Governmen 38 .75 SEI DITGovA 41 1.46 SEI DITGvIIA 50 1.51 SEI DITTrsA 39 1.47 SEI DITTrIIA 45 1.48 STI CshRes 28 1.36 STIC Prime Portfolio 16 1.60 STIC Prime Portfolio 16 .89 STIC Prime Portfolio 16 1.21 STIC Prime Portfolio 16 1.68 STIT Liquid Assets 18 1.48 STIT STIC Prime Por 16 1.46 STIT Government & Ag 23 1.54 STIT Government & Ag 23 1.27 STIT Liquid Assets P 18 1.75 STIT STIC Prime Port 16 1.72 STIT Tax-Free Cash R 13 1.13 STIT Tax-Free Cash R 13 1.35 STIT Treasury Obliga 40 1.53 STIT Treasury Obliga 40 1.50 STIT Treasury Obliga 40 1.28 STIT Treasury Portfo 40 1.29 STIT Treasury Portfo 40 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 23 1.37 SchwbACR 23 1.30 SchwbCshRes 26 1.31 Schwab Government Mo 15 1.37 SchwbInv 27 1.60 SchwbRetAdv 24 1.56 Schwab Retirement Go 24 1.46 Schwab Treasury Obli 6 1.35 Schwab U.S. Treasury 16 1.33 SchbValAdv 30 1.61 SchwValAdUlt 30 1.76 Schwab Variable Shar 30 1.76 SchwbGv 15 1.11 SchbMM 14 1.52 Schb UST 16 1.13 SentinelGov A 6 1.10 StFrmMMLgA 34 1.26 State Farm Money Mar 34 1.12 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.20 State Farm Money Mar 34 1.80 State Farm Money Mar 34 1.13 State Farm Money Mar 34 1.17 StStInstLRS 18 1.82 State Street Insti L 17 1.35 State Street Insti T 29 1.23 State Street Insti T 29 1.58 State Street Insti T 33 1.54 State Street Insti U 25 1.61 State Street Insti U 25 1.26 State Street Institu 25 1.65 State Street Institu 25 1.58 State Street Institu 29 1.50 State Street Institu 33 1.46 State Street Institu 25 1.53 State Street Institu 25 1.36 State Street Institu 33 1.19 State Street Institu 25 1.63 State Street Institu 29 1.53 State Street Institu 18 1.76 State Street Institu 18 1.73 State Street Institu 18 1.57 State Street Treasur 29 1.62 SunAmMMA 34 .01 T. Rowe Price Govern 37 1.39 T. Rowe Price Instit 40 1.71 T. Rowe Price Tax-Ex 47 1.14 TDAM California Muni 25 .70 TDAM Insti U.S. Gov 34 1.17 TDAM Insti U.S. Gove 34 1.42 TDAM Institutional T 44 .67 TDAM Institutional T 44 1.19 TDAM Institutional U 34 .77 TDAMMMInv 46 1.24 TDAMMMkPr 46 1.23 TDAM Money Market Po 46 1.34 TDAM Money Market Po 46 1.14 TDAM Municipal Portf 32 .81 TDAM New York Munici 18 .81 TDAM U.S. Government 39 .89 TDAMUSGv 39 .99 TIAA-CREF Inst 48 .01 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .01 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 42 1.49 TRowPRF 36 1.26 TRowUST 42 1.28 Thriv MM Inst 37 1.28 Thriv MMk A 37 1.16 TreasObTR 25 1.03 Treasury Obligations 29 1.57 Treasury Portfolio P 36 1.48 U.S. Government Mone 17 .36 U.S. Government Mone 17 .86 U.S. Government Mone 17 1.56 U.S. Treasury Money 42 1.07 UBS Prime Investor F 21 1.46 UBS Prime Preferred 21 1.77 UBS Prime Reserves F 21 1.73 UBS RMA Government M 22 1.22 UBS Select Governmen 22 1.56 UBS Select Governmen 22 1.25 UBS Select Governmen 22 1.52 UBS Select Governmen 22 1.50 UBS Select Prime Inv 26 1.50 UBS Select Prime Pre 26 1.85 UBS Select Treasury 24 1.50 UBS Select Treasury 24 1.52 UBS Select Treasury 24 1.25 UBS Select Treasury 24 1.56 UBS Tax-Free Institu 6 1.37 UBS Tax-Free Investo 6 1.10 UBS Tax-Free Preferr 6 1.41 US Government Money 32 .75 US Government Money 32 1.47 USAA Mutl 27 1.38 USAA Treas 37 1.27 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.53 VangFdl 45 1.54 VangPr 44 1.75 VangPrInst 44 1.81 Voya Government Mone 18 1.27 Voya Government Mone 18 1.27 Voya Government Mone 18 .26 Voya Government Mone 18 1.26 Voya Liquid Assets P 18 1.15 Voya Liquid Assets P 18 1.40 Voya Liquid Assets P 18 1.00 Voya Money Market Po 18 1.35 Voya Money Market Po 18 1.20 WA Select Tax Free R 10 1.36 WF 100% Treasury Mon 32 1.43 WF Government Money 27 1.55 Wells Fargo 100% Tre 32 1.33 WellsFargo A 15 1.34 WFCashInvAd 15 1.65 WFCashInst 15 1.78 Wells Fargo Cash Inv 15 1.85 Wells Fargo Fd, Trea 26 1.31 WFGovAdm 27 1.35 WFGvtMMA 27 1.08 Wells Fargo Heritage 15 1.83Wells Fargo Heritage 15 1.53 WellsFargoI 100 32 1.13 WellsFargoInsCsh 15 1.48 WellsFargoInsGv 27 1.19 Wells Fargo Money Ma 15 1.78 Wells Fargo Money Ma 15 1.48 Wells Fargo Municipa 5 1.41 WellsF100TrA 32 .98 WellsFargo TrsyS 26 1.21 WellsFargoTrsyA 26 1.04 WellsFargo TrsyI 26 1.46 WFGvMMInst 27 1.49 Western Asset Govern 38 .95 Western Asset Govern 38 .68 WA GvtRsvA 38 1.07 WAInstGvInst 38 1.52 Western Asset Insti 44 1.34 Western Asset Insti 38 1.70 Western Asset Instit 38 1.47 Western Asset Instit 38 1.47 Western Asset NY Tax 8 .95 Western Asset Prime 31 1.43 Western Asset Tax Fr 10 .47 Western Asset Tax Fr 10 .97 Western Asset US Tre 44 .62 WstnUSTrN 44 .99 WstnInstLqRsI 38 1.75 WstnPrmLiq 38 1.46 WstnInstUSTR 44 1.40 WstnPrmUSTR 44 1.14 Wilm GovSel 33 1.30 Wilm TrAdm 27 .99 Wilm TrSvc 27 .83 Wilm TrSvc 27 1.24 Wilm GovAdm 33 1.05 Wilmington U.S. Gove 33 .90 WilmUSGov 33 1.40Tax ExemptAIMTx 13 .56 AmC CATF 15 1.12 AmC TF 10 1.21 BMO TaxF I p 14 1.40 BMO TaxF Y 14 1.15 BNYMelNMuM 17 1.32 BLMunFdPCS p 26 .90 BRLM Muni 26 1.38 BRF NYMuni 6 1.41 BRFCAMuni 12 1.35 CashActTxEMgd 32 1.09 FIMMTxExII 36 1.26 FIMMTxEx3 36 1.16 FIMMTxExI 36 1.41 FedCAMuniSv 36 1.04 FedCAMu WS 36 1.29 FedGAMuCsh 14 1.14 FedMAMuCS p 35 .54 FedMAMuniSv 35 .95 FedMuObl A 34 1.47 FedMuOblCap 34 1.38 FedMunOblSv 34 1.22 FedNYMuCSv 38 1.05 FedNYMuCS p 38 .58 FedNYMuCsII 38 .82 FedPAMuniCS 20 .54 FedPAMuCsSv 20 .93 FedTaxFObWS 35 1.41 FedTxFrObSv 35 1.16 FedMuniSvc 16 1.01 FedTxF c 7 1.49 FidCA 26 1.11 FidCT 46 1.13 FidMA 32 1.08 FidMI 29 1.06 FidMuMM 45 1.21 FidNJ 55 1.05 FidNY 29 1.07 FidOH 50 1.05 FidPA 31 1.08 FidSpCA 25 1.22 FidSpMA 24 1.25 FidSpNJ 56 1.26 FidSpNY 23 1.23 FidTEDly M 42 .90 FidAZ 15 1.14 Fid TECR 42 .65 FidTxEx MM 42 1.15 FidTaxExPortS 36 1.36 FinSq TEF 15 1.40 FstAmTFA 28 .81 FstAmTxFY 28 1.11 FsAmTxFObII 28 1.26 FstAmTFObZ 28 1.36 GenNJMun 24 .82 GenNYMuB 20 .86 GnMuB p 11 .59 GnNYMuB p 20 .48 GnCalMu 7 .91 JPMMuMMP 6 1.21 JPMorganCA 7 1.00 JPMorganNY 6 1.04 JPMorganTF 9 1.00 JPMorg TFPr 9 1.14 JPMTxFrR p 9 .89 JPMorgTFAgcy 9 1.33 JPMTxFrInst 9 1.38 NYTxFrMMI 24 1.83 NortnInstMuni 7 1.41 NorthernMun 10 1.24 PremierTxEx 12 1.42 SchwAMTTxF 14 1.03 SchwNYMuVA 16 1.26 SchwNYMuSw 16 1.01 SchwTxFValAd 14 1.25 ShwbTE 13 1.19 SchwabTxEx 13 1.29 Schwb CA 15 1.03 ScudTECshInst 32 1.26 TDAMCAMu 25 .80 TDAMMuni 32 .91 TDAMNYMu 18 .91 TRowSumMu 47 1.05 TRowCA c 42 .84 TRowNY c 29 1.02 TRowTE c 47 1.07 USAATxEx 23 1.06 VangNJ 44 1.33 VangCA 28 1.33 VangPA 20 1.40 VangNY 27 1.39 VangTxEx 32 1.41 WFAMuCshM 5 1.51 WFA MuCsMSv 5 1.26 WFNatInstMM 5 1.45 WFNtTFMMSv 5 1.20 WellsFargoNat 5 1.35 WellsF NTFA 5 1.01 WstnFTxR N 10 .82 WstnInstTxFR 10 1.41 WstnNYTxR N 8 .80 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 99.30 99.31 +0.01 1.77 .75 Apr 18 p 99.30 99.31 1.69 2.63 Apr 18 p 100.01 100.02 1.73 1.00 May 18 p 99.30 99.31 1.56 3.88 May 18 p 100.06 100.07 1.70 9.13 May 18 k 100.22 100.23 -0.01 1.59 .88 May 18 p 99.28 99.29 1.71 1.00 May 18 p 99.29 99.30 +0.01 1.67 2.38 May 18 p 100.03 100.04 +0.01 1.67 1.13 Jun 18 p 99.28 99.29 1.65 .63 Jun 18 p 99.24 99.25 +0.01 1.74 1.38 Jun 18 p 99.29 99.30 1.76 2.38 Jun 18 p 100.04 100.05 1.70 .88 Jul 18 p 99.24 99.25 1.75 1.38 Jul 18 f 100.28 100.29 1.38 Jul 18 p 99.28 99.29 +0.01 1.78 2.25 Jul 18 p 100.04 100.05 1.75 1.00 Aug 18 p 99.22 99.23 1.82 4.00 Aug 18 p 100.24 100.25 1.79 .75 Aug 18 p 99.18 99.19 1.88 1.50 Aug 18 p 99.27 99.28 1.87 1.00 Sep 18 p 99.19 99.20 1.91 .75 Sep 18 p 99.14 99.15 1.93 1.38 Sep 18 p 99.23 99.24 1.94 .88 Oct 18 p 99.14 99.15 1.95 .75 Oct 18 p 99.10 99.11 -0.01 1.97 1.25 Oct 18 p 99.19 99.20 1.97 1.75 Oct 18 p 99.28 99.29 1.95 1.25 Nov 18 p 99.18 99.19 1.98 3.75 Nov 18 p 101.00 101.01 -0.01 2.00 1.00 Nov 18 p 99.12 99.13 1.99 1.25 Nov 18 p 99.16 99.17 -0.01 2.00 1.38 Nov 18 p 99.19 99.20 2.01 1.25 Dec 18 p 99.15 99.16 2.02 1.00 Dec 18 p 99.13 99.14 -0.01 2.04 1.38 Dec 18 p 99.16 99.17 2.06 1.50 Dec 18 p 99.19 99.20 2.06 1.13 Jan 19 p 99.09 99.10 2.06 2.13 Jan 19 f 101.19 101.20 .02 1.13 Jan 19 p 99.07 99.08 2.08 1.25 Jan 19 p 99.10 99.11 2.09 1.50 Jan 19 p 99.16 99.17 -0.01 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 105.25 105.26 -0.01 1.95 1.13 Feb 19 p 99.04 99.05 -0.01 2.09 1.38 Feb 19 p 99.11 99.12 2.12 1.50 Feb 19 p 99.14 99.15 -0.01 2.11 1.00 Mar 19 p 98.31 99.00 2.12 1.25 Mar 19 p 99.05 99.06 2.13 1.50 Mar 19 p 99.12 99.13 -0.01 2.14 1.63 Mar 19 p 99.16 99.17 2.13 .13 Apr 19 f 99.25 99.26 +0.01 .31 .88 Apr 19 p 98.23 98.24 2.15 1.25 Apr 19 p 99.02 99.03 2.15 1.63 Apr 19 p 99.14 99.15 2.15 .88 May 19 p 98.19 98.20 2.17 3.13 May 19 p 101.01 101.02 2.16 1.13 May 19 p 98.26 98.27 2.17 1.25 May 19 p 98.30 98.31 -0.01 2.17 1.50 May 19 p 99.08 99.09 2.17 1.00 Jun 19 p 98.18 98.19 2.19 1.25 Jun 19 p 98.27 98.28 -0.01 2.19 1.63 Jun 19 p 99.10 99.11 2.19 .75 Jul 19 p 98.05 98.06 -0.01 2.22 1.88 Jul 19 f 102.17 102.18 +0.01 .88 Jul 19 p 98.08 98.09 -0.01 2.22 1.63 Jul 19 p 99.07 99.08 -0.01 2.22 .75 Aug 19 p 98.01 98.02 2.24 3.63 Aug 19 p 101.25 101.26 -0.01 2.25 8.13 Aug 19 k 107.26 107.27 -0.02 2.20 1.00 Aug 19 p 98.09 98.10 2.26 1.25 Aug 19 p 98.20 98.21 -0.01 2.25 1.63 Aug 19 p 99.04 99.05 -0.01 2.25 .88 Sep 19 p 98.02 98.03 2.26 1.00 Sep 19 p 98.05 98.06 -0.01 2.26 1.38 Sep 19 p 98.22 98.23 -0.01 2.27 1.75 Sep 19 p 99.08 99.09 -0.01 2.27 1.00 Oct 19 p 98.03 98.04 -0.02 2.28 1.25 Oct 19 p 98.14 98.15 2.28 1.50 Oct 19 p 98.25 98.26 -0.01 2.28 1.00 Nov 19 p 97.31 98.00 -0.01 2.29 3.38 Nov 19 p 101.22 101.23 -0.01 2.29 1.00 Nov 19 p 97.29 97.30 -0.01 2.29 1.50 Nov 19 p 99.03 99.04 -0.02 2.30 1.50 Nov 19 p 98.23 98.24 -0.01 2.29 1.38 Dec 19 p 98.15 98.16 -0.01 2.30 1.13 Dec 19 p 98.01 98.02 -0.01 2.29 1.63 Dec 19 p 98.27 98.28 -0.01 2.31 1.88 Dec 19 p 99.08 99.09 -0.02 2.30 1.38 Jan 20 f 102.00 102.01 .23 1.38 Jan 20 f 98.12 98.13 -0.02 2.31 1.25 Jan 20 p 98.04 98.05 -0.01 2.31 1.38 Jan 20 p 98.11 98.12 -0.02 2.30 2.00 Jan 20 p 99.14 99.15 -0.02 2.31 3.63 Feb 20 p 102.11 102.12 -0.02 2.31 8.50 Feb 20 k 111.07 111.08 -0.03 2.25 1.38 Feb 20 p 98.07 98.08 -0.02 2.33 1.25 Feb 20 p 98.01 98.02 -0.01 2.32 2.25 Feb 20 p 99.28 99.29 -0.02 2.31 1.13 Mar 20 p 97.21 97.22 -0.01 2.34 1.38 Mar 20 p 98.04 98.05 -0.02 2.34 2.25 Mar 20 p 99.28 99.29 -0.02 2.31 1.50 Apr 20 p 98.11 98.12 -0.01 2.35 .13 Apr 20 f 99.15 99.16 -0.01 .38 1.13 Apr 20 p 97.17 97.18 -0.02 2.35 1.38 Apr 20 p 98.01 98.02 -0.02 2.36 1.50 May 20 p 98.08 98.09 -0.01 2.36 3.50 May 20 p 102.09 102.10 -0.03 2.36 8.75 May 20 k 113.08 113.09 -0.03 2.23 1.38 May 20 p 97.29 97.30 -0.02 2.38 1.50 May 20 p 98.06 98.07 -0.01 2.37 1.50 Jun 20 p 98.05 98.06 -0.01 2.38 1.63 Jun 20 p 98.11 98.12 -0.02 2.38 1.88 Jun 20 p 98.29 98.30 -0.02 2.38 1.25 Jul 20 f 102.16 102.17 .14 1.50 Jul 20 p 98.02 98.03 -0.02 2.38 1.63 Jul 20 p 98.09 98.10 -0.02 2.39 2.00 Jul 20 p 99.04 99.05 -0.02 2.38 1.50 Aug 20 p 97.31 98.00 -0.02 2.38 2.63 Aug 20 p 100.16 100.17 -0.02 2.40 8.75 Aug 20 k 114.15 114.16 -0.03 2.37 1.38 Aug 20 p 97.20 97.21 -0.01 2.40 2.13 Aug 20 p 99.11 99.12 -0.02 2.41 1.38 Sep 20 p 97.19 97.20 -0.03 2.39 1.38 Sep 20 p 97.17 97.18 -0.02 2.41 2.00 Sep 20 p 99.00 99.01 -0.02 2.41 1.63 Oct 20 p 98.03 98.04 -0.02 2.41 1.38 Oct 20 p 97.13 97.14 -0.02 2.43 1.75 Oct 20 p 98.11 98.12 -0.02 2.41 1.75 Nov 20 p 98.10 98.11 -0.03 2.41 2.63 Nov 20 p 100.16 100.17 -0.02 2.42 1.63 Nov 20 p 97.30 97.31 -0.02 2.43 2.00 Nov 20 p 98.29 98.30 -0.02 2.42 1.88 Dec 20 p 98.19 98.20 -0.02 2.42 1.75 Dec 20 p 98.07 98.08 -0.02 2.43 2.38 Dec 20 p 99.27 99.28 -0.02 2.43 2.00 Jan 21 p 98.27 98.28 -0.02 2.43 1.13 Jan 21 f 102.04 102.05 -0.01 .35 1.38 Jan 21 p 97.03 97.04 -0.03 2.44 2.13 Jan 21 p 99.04 99.05 -0.03 2.44 2.25 Feb 21 p 99.15 99.16 -0.03 2.44 3.63 Feb 21 p 103.07 103.08 -0.03 2.44 7.88 Feb 21 k 115.00 115.01 -0.02 2.39 1.38 Feb 21 p 96.10 96.11 -0.02 2.45 2.00 Feb 21 p 98.24 98.25 -0.02 2.44 2.38 Mar 21 p 99.25 99.26 -0.03 2.44 1.25 Mar 21 p 96.18 96.19 -0.02 2.45 2.25 Mar 21 p 99.13 99.14 -0.03 2.45 .13 Apr 21 f 99.01 99.02 -0.01 .45 1.38 Apr 21 p 96.26 96.27 -0.02 2.46 2.25 Apr 21 p 99.12 99.13 -0.02 2.46 3.13 May 21 p 101.29 101.30 -0.03 2.48 8.13 May 21 k 116.26 116.27 -0.03 2.45 2.00 May 21 p 98.17 98.18 -0.03 2.48 1.13 Jun 21 p 95.25 95.26 -0.03 2.49 2.13 Jun 21 p 98.28 98.29 -0.02 2.49 .63 Jul 21 f 101.02 101.03 -0.01 .29 1.13 Jul 21 p 95.21 95.22 -0.02 2.50 2.25 Jul 21 p 99.06 99.07 -0.03 2.50 2.13 Aug 21 p 98.24 98.25 -0.03 2.51 8.13 Aug 21 k 118.02 118.03 -0.04 2.46 1.13 Aug 21 p 95.16 95.17 -0.03 2.51 2.00 Aug 21 p 98.11 98.12 -0.02 2.51 1.13 Sep 21 p 95.12 95.13 -0.03 2.52 2.13 Sep 21 p 98.22 98.23 -0.03 2.52 1.25 Oct 21 p 95.22 95.23 -0.03 2.52 2.00 Oct 21 p 98.06 98.07 -0.04 2.53 2.00 Nov 21 p 98.07 98.08 -0.03 2.52 8.00 Nov 21 k 118.26 118.27 -0.04 2.49 1.75 Nov 21 p 97.09 97.10 -0.03 2.53 1.88 Nov 21 p 97.24 97.25 -0.03 2.52 2.00 Dec 21 p 98.02 98.03 -0.04 2.54 ARCResources 100833 14.58 14.13 14.38 +.41 AdvOil Gas 138976 4.19 4.02 4.18 +.20 Aimia Inc 52851 1.70 1.63 1.70 +.09 AirCdaV VV 113136 26.31 25.02 25.36 -.05 AlamosGoldA 89279 7.00 6.80 6.90 +.10 AlgonquinPwr 130513 12.71 12.47 12.51 -.14 AlignvestAcqu 150718 9.74 9.68 9.69 -.01 AlimntatnBSV 142134 56.13 54.22 54.67 -1.18 AphriaInc J 655890 10.01 8.90 9.89 +.19 AsankoGoldo 71920 1.30 1.23 1.26 +.04 AthabascaOil 233298 1.39 1.31 1.37 +.07 AuroraCannabi 2287992 7.99 6.75 7.89 +.49 B2GoldCorpo 68257 3.47 3.42 3.47 +.04 BCE Inc 159542 54.92 54.41 54.43 -.20 BMO WgtBkInx 88253 28.52 28.22 28.27 -.04 BarrickGold 175086 16.25 16.08 16.09 -.05 BaytexEnergy 433522 3.98 3.82 3.94 +.20 BirchcliffEng 350637 4.34 4.14 4.28 +.19 Bk NS 124937 78.14 77.38 77.60 +.20 BkMontreal 119227 97.62 96.08 96.27 -.49 BlackberryLtd 211181 13.47 12.99 13.44 +.47 BombardirBSV 555596 3.68 3.59 3.65 +.08 BonavistaEgy 153094 1.35 1.28 1.32 +.05 BrookdALV 58241 49.89 49.18 49.21 -.17 CIBC 89729 112.97 111.70 111.95 ... CalfracWell 67410 5.77 5.47 5.72 +.34 CamecoCorp 71249 12.75 12.54 12.55 +.09 CanacolEgyo 56733 4.26 4.20 4.25 +.02 CannTustHoldi 89495 6.45 5.86 6.30 +.12 CanopyGrowth 1135591 28.00 23.88 27.51 +1.77 CardinalEngy 82113 4.60 4.44 4.60 +.23 CdnNatRail 152308 95.74 93.43 93.62 -1.31 CdnNatRes 284872 42.77 41.79 42.38 +.78 CenovusEngy 471047 12.50 12.00 12.41 +.57 CenterraGld 58058 7.55 7.30 7.31 ... ChoiceREITUn 53721 11.51 11.31 11.37 -.11 CorusEntBo 101496 7.04 6.81 7.01 -.03 CrescentPnt 537942 9.60 9.27 9.48 +.33 CrewEngy 160386 2.18 1.96 2.15 +.21 DetourGoldo 95668 14.06 13.92 13.92 -.01 ECNCapitalCo 50260 3.59 3.52 3.54 +.01 EldoradoGld 230269 1.25 1.20 1.24 +.01 ElementFin 255694 4.60 4.46 4.50 +.04 EmeraInc 78204 41.79 40.57 40.77 -.64 EnCanaCorp 520675 14.49 13.91 14.33 +.61 EnbridgeInc 226903 40.87 40.33 40.42 +.23 EnerplusCorp 146297 14.57 14.10 14.38 +.48 FirstQntumo 258206 18.12 17.35 18.05 +.96 Fortis Inc 131176 43.30 42.19 42.28 -.80 FrstMajSvro 55132 8.04 7.85 7.98 +.06 GoldcorpInc 112346 17.83 17.60 17.63 -.07 GoldenStar 62615 .76 .73 .73 ... GranTierrao 66615 3.59 3.47 3.56 +.14 HorizonsMedM 61459 15.23 13.97 15.12 +.47 Horzn500Bear 126395 4.50 4.40 4.43 -.15 HrznCrdOilBl 153609 9.84 9.50 9.82 +.69 HrznCrdOilBr 298737 5.95 5.72 5.73 -.46 HrznNtGsBul 133835 3.54 3.48 3.52 -.09 HrznShTrmBl 99900 33.14 31.05 31.36 -1.83 HudBayMnrls 199127 9.46 9.08 9.29 +.43 HuskyEngy 148979 18.22 17.92 18.17 +.34 ISharesS P60 270429 22.85 22.67 22.67 +.01 IShrsCapEngy 223466 11.86 11.63 11.79 +.28 IShrsCapFin 51744 36.78 36.40 36.48 -.04 IamgoldCorp 59449 6.59 6.45 6.54 +.02 ImperialOil 107236 36.18 35.60 35.80 +.21 InPlayOilCor 84245 1.50 1.39 1.47 +.08 InterPipeline 100736 23.11 22.83 22.96 +.14 IvanhoeAo 202285 2.84 2.59 2.84 +.23KeltExplo 101359 7.79 7.40 7.64 +.35 KerrMinesJ 76571 .25 .20 .22 -.02 KinderMorgan 95249 16.98 16.13 16.71 +.59 KinrossGold 354270 4.68 4.51 4.63 +.03 KlondexMineo 60734 2.99 2.92 2.93 -.04 LargoResourcs 68201 1.88 1.75 1.75 -.14 LundinMng 309911 8.59 8.32 8.36 +.28 MEGEnergy 148107 5.65 5.29 5.59 +.41 MagnaInt l 123097 76.33 75.21 75.22 +.44 ManulifeFin 219613 23.57 23.21 23.30 +.07 MedReleafCorp 55987 15.75 14.57 15.62 +.45 NatBkCan 101200 60.54 59.66 60.05 -.01 NemaskaLithiu 151099 1.36 1.30 1.31 -.07 NeovascInc 1921186 .08 .07 .07 -.01 NevsunReso 63211 3.27 3.13 3.23 +.10 New Gold 371679 3.14 2.96 2.98 -.11 NexGenEnergy 96438 2.43 2.32 2.42 +.08 NutrienLtd 71667 59.72 58.87 58.93 +.15 NuvistaEngy 71300 7.45 7.03 7.45 +.50 OceanaGoldCrp 235014 3.49 3.43 3.44 -.01 OpenTextCorp 54088 44.38 43.26 43.67 -.24 OsiskoMining 70576 2.43 2.35 2.37 -.01 PaintedPonyE 59849 2.33 2.26 2.27 +.05 ParexReso 80654 19.17 18.73 19.04 +.46 PembinaPipe 112264 40.23 39.43 39.94 +.64 PeytoExpl 101252 11.95 11.42 11.77 +.49 PowerCorpSV 56058 29.79 29.28 29.41 -.19 PrairieSkyRyl 50654 29.33 28.56 29.15 +.78 PrecisionDrl 327316 3.81 3.55 3.74 +.25 PremierGoldo 59354 2.72 2.63 2.68 +.09 Prometico 122253 .93 .85 .85 -.05 PwrFinCorp 52209 32.27 31.78 31.96 -.05 RagingRiver 127663 6.77 6.47 6.73 +.37 RogersCommB 80546 58.43 57.46 57.62 -.48 RoxgoldInc J 120290 1.13 1.07 1.07 +.04 RoyalBank 147079 98.94 97.85 98.05 +.01 SevenGenClA 84214 17.04 16.46 16.95 +.64 ShawCommBNV 60711 24.65 24.08 24.16 -.45 SherrittIntl 86991 1.14 1.09 1.14 +.03 SpartanEngyCo 242979 6.10 5.85 6.03 +.28 SunLifeFin 88205 52.45 51.49 51.73 -.03 SuncorEngy 478391 46.71 46.26 46.33 +.29 SurgeEnergyo 115353 2.09 2.03 2.07 +.06 T D Bank 252059 71.62 70.66 70.84 -.13 TamarackVall 71458 2.96 2.82 2.90 +.11 TasekoMines 306552 1.50 1.40 1.48 +.08 TeckResLimit 168050 34.72 33.78 34.54 +1.32 Telus Corp 69053 45.25 44.66 44.92 -.11 TheStarsGrou 110426 34.17 33.85 34.12 +.27 ThomsonReuter 64225 50.96 50.36 50.41 -.41 TourmalineOil 134060 22.83 22.33 22.56 +.32 TransCdaCorp 131553 53.63 52.81 53.02 -.07 TrevaliMngo 178083 1.27 1.23 1.27 +.04 TricanWell 548819 3.11 2.91 3.07 +.20 TurquoiseHill 83993 3.87 3.74 3.87 +.17 UEXCorpo 118893 .30 .28 .29 +.01 UrtheCasto 87258 .43 .38 .38 -.01 ValeantPharma 97883 20.46 19.87 20.12 +.09 ValeuraEgyJ 95433 5.28 4.66 5.22 +.62 WesdomeGold 77784 2.04 1.99 2.02 +.01 WesternForst 88411 2.78 2.71 2.73 -.01 WestjetAir 62461 23.78 23.01 23.02 -.38 WhitecapReso 218674 8.43 8.00 8.35 +.49 YamanaGld 151924 3.63 3.53 3.53 -.04 YangarraRes 55095 5.36 5.05 5.26 +.23 iShrS P500C 60253 30.23 29.89 30.13 +.48 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.17 98.18 -0.03 2.54 .13 Jan 22 f 98.24 98.25 -0.03 .45 1.50 Jan 22 p 96.06 96.07 -0.03 2.55 1.88 Jan 22 p 97.17 97.18 -0.03 2.55 2.00 Feb 22 p 98.00 98.01 -0.03 2.54 1.75 Feb 22 p 97.01 97.02 -0.03 2.55 1.88 Feb 22 p 97.15 97.16 -0.03 2.56 1.75 Mar 22 p 96.31 97.00 -0.03 2.56 1.88 Mar 22 p 97.13 97.14 -0.03 2.56 .13 Apr 22 f 98.13 98.14 -0.02 .52 1.75 Apr 22 3p 96.27 96.28 -0.03 2.57 1.88 Apr 22 p 97.10 97.11 -0.03 2.57 1.75 May 22 p 96.27 96.28 -0.03 2.57 1.88 May 22 p 97.10 97.11 -0.03 2.56 1.88 May 22 p 96.24 96.25 -0.04 2.58 1.75 Jun 22 p 96.22 96.23 -0.04 2.58 2.13 Jun 22 p 98.06 98.07 -0.03 2.57 .13 Jul 22 f 98.26 98.27 -0.02 .40 1.88 Jul 22 p 97.03 97.04 -0.03 2.59 2.00 Jul 22 p 97.21 97.22 -0.03 2.58 1.63 Aug 22 p 96.02 96.03 -0.03 2.59 7.25 Aug 22 k 119.10 119.11 -0.05 2.53 1.63 Aug 22 p 96.00 96.01 -0.03 2.59 1.88 Aug 22 p 97.01 97.02 -0.03 2.59 1.75 Sep 22 p 96.13 96.14 -0.03 2.61 1.88 Sep 22 p 96.30 96.31 -0.03 2.60 1.75 Oct 22 p 96.28 96.29 -0.04 2.60 2.00 Oct 22 p 97.13 97.14 -0.03 2.61 1.63 Nov 22 p 95.24 95.25 -0.04 2.61 7.63 Nov 22 k 121.29 121.30 -0.04 2.54 2.00 Nov 22 p 97.11 97.12 -0.04 2.61 2.13 Dec 22 p 97.26 97.27 -0.03 2.62 .13 Jan 23 f 98.04 98.05 -0.03 .52 1.75 Jan 23 p 96.02 96.03 -0.04 2.62 2.38 Jan 23 p 98.28 98.29 -0.04 2.62 2.00 Feb 23 p 97.05 97.06 -0.04 2.62 7.13 Feb 23 k 120.16 120.17 -0.05 2.59 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 15.39 -1.2 +1.3 +5.7/A IntrmDvrsMnA m MS 14.11 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.10 -.1 -1.3 .../E LgCpGrA m LG 48.89 -4.3 +2.3 +12.5/A LgCpGrAdv LG 53.14 -4.3 +2.4 +12.8/A LgCpGrC m LG 36.94 -4.4 +2.1 +11.7/B LgCpGrI LG 52.86 -4.3 +2.4 +12.8/A LgCpGrK b LG 49.75 -4.3 +2.3 +12.4/A LtdDurHiIncAdv HY 10.24 +.1 +.2 +3.6/D MuniBdInfStr1 b MS 10.15 ... -.2 +1.8/A MuniBdInfStr2 MS 10.16 ... -.2 +1.9/A MuniBdInfStrA m MS 10.19 ... -.3 +1.6/A MuniBdInfStrAdv MS 10.20 +.1 -.1 +1.9/A MuniIncCAA m MF 11.02 +.2 -1.1 +2.1/B MuniIncCAAdv MF 11.02 +.2 -1.0 +2.3/A MuniIncIIArznA m SI 10.94 +.2 -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.2 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 +.2 -1.3 +2.7/A MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.32 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.96 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.2 -1.3 +2.4/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.4/C MuniIncNtnA m MI 10.10 +.1 -1.3 +2.3/A MuniIncNtnAdv MI 10.10 +.2 -1.3 +2.5/A MuniIncNtnC m MI 10.09 +.2 -1.6 +1.5/C ReltvValA m LV 5.79 -2.2 -.7 +9.0/A ReltvValAdv LV 5.84 -2.2 -.7 +9.3/A ReltvValC m LV 5.78 -2.2 -.9 +8.3/B SelUSEqAdv LB 16.79 -4.8 +.2 +9.9/A SelUSLSA m LO 12.58 -2.7 -.2 +4.6/B SelUSLSAdv LO 12.77 -2.7 -.2 +4.9/B SelUSLSC m LO 12.05 -2.8 -.5 +3.8/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 54.95 -4.3 +6.6 +11.7/A SmCpGrI SG 59.49 -4.3 +6.6 +12.0/A SstnlGlbThtcA m WS 117.50 -3.7 +.1 +9.8/A SstnlGlbThtcAdv WS 124.38 -3.7 +.2 +10.1/A SustIntlThtcA m FG 19.52 -2.2 +.1 +4.1/E TxMgAlMktIncA m CA 12.43 -.6 -2.7 +2.3/E TxMgWtAprStrAdv WS 16.29 -2.8 +.7 +7.0/C TxMgdIntl FB 18.73 -1.3 +1.6 +6.5/A AAMInsgtSelIncI d TW 9.97 +.3 -1.8 +2.6/BABAllMktRlRet1 b MA 8.78 +.3 -.8 +1.1/E AllMktTRA m MA 14.68 -.5 -1.0 +3.1/E AllMktTRAdv MA 14.78 -.4 -.9 +3.4/E AllMktTRC m MA 14.59 -.5 -1.2 +2.3/E BdInStrat1 b IP 10.65 +.5 -.4 +1.9/A BdInStrat2 IP 10.65 +.5 -.3 +2.0/A CncntrGrAdv LG 34.92 -4.0 +2.5 +9.2/D CnsrvWlthStratA m CA 12.00 -.8 -1.2 +2.3 CorOppsA m LG 20.21 -3.0 -.2 +10.2/C DiscvGrA m MG 11.60 -4.1 +6.8 +10.9/A DiscvGrAdv MG 12.38 -4.1 +6.9 +11.1/A DiscvValA m MV 22.50 -2.2 -1.2 +7.8/B DiscvValAdv MV 23.03 -2.2 -1.2 +8.1/B DiscvValC m MV 19.82 -2.3 -1.4 +7.0/C DiscvValI MV 22.34 -2.2 -1.2 +8.1/B DiscvValR b MV 21.84 -2.2 -1.4 +7.4/B DiscvValZ MV 22.32 -2.1 -1.2 +8.2/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.57 -2.9 +3.2 +6.0/D EqIncA m LV 28.67 -3.0 -.7 +6.8/C EqIncAdv LV 28.95 -3.0 -.6 +7.1/C EqIncC m LV 28.29 -3.1 -.9 +6.0/D GlbBdA m IB 8.32 +.5 -.4 +2.1/D GlbBdAdv IB 8.31 +.5 -.3 +2.4/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.31 +.5 -.3 +2.4/C GlbBdR b IB 8.31 +.4 -.5 +1.7/D GlbRkAllcA m TV 16.20 -.3 -1.3 +2.3/D GlbRlEstInvmA m GR 13.97 +.6 -3.7 +2.1/C GlbRlEstInvmIII GR 10.63 +.7 -3.5 +2.8/B GrA m LG 76.43 -4.0 +4.2 +13.0/A HiIncA m HY 8.61 +.1 -.6 +5.0/A HiIncAdv HY 8.62 +.1 -.6 +5.2/A HiIncC m HY 8.71 ... -.9 +4.1/C HiIncI HY 8.62 +.1 -.7 +5.3/A HiIncK b HY 8.61 +.1 -.7 +4.9/A HiIncR b HY 8.61 ... -.7 +4.6/B HiIncZ HY 8.62 +.1 -.5 +5.3/A IntermBdA m CI 10.91 +.5 -1.1 +1.5/B IntermBdAdv CI 10.92 +.5 -1.0 +1.8/A IntermCAMuniA m SS 14.02 ... -.8 +.9/B IntermNYMuniA m SS 13.74 -.1 -.9 +1.0/A Intl FB 18.74 -1.2 +1.6 +6.6/A IntlValA m FV 15.04 -1.3 +1.2 +5.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 58

ValA m LV 15.63 -3.6 -3.2 +3.8/E ValAdv LV 15.64 -3.6 -3.2 +4.0/E WlthApprStrA m WS 16.43 -2.8 +.6 +6.3/C WlthApprStrAdv WS 16.39 -2.8 +.6 +6.6/CAC AlternativesEqMktNetrlInv NE 11.39 -.6 +1.5 +.4/D MktNetrlValInv NE 10.24 +.4 -2.2 +1.5/CAIGActvAllcA f MA 17.54 -3.6 -1.6 +4.5/D FlexCrdtA m HY 3.41 +.1 +.8 +3.7/C FocedDivStrB m LV 17.52 -5.4 -5.3 +6.6/D FocedDivStrC m LV 17.51 -5.4 -5.3 +6.6/D IntlDivStrA m FV 9.55 -1.0 -.1 +.8/E MltAstAllcA f MA 18.21 -4.4 -2.7 +4.2/D SrFltngRtA m BL 8.11 +.1 +1.2 +3.7/C SrFltngRtC m BL 8.11 +.2 +1.1 +3.4/C StrBdA m MU 3.38 -.1 -1.6 +2.2/D StrValA m LV 30.96 -4.2 -1.8 +6.3/D USGvtSecA m GI 8.93 +.4 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.33 -2.5 +.8 +9.4/B RdRcksLtdPrEInv m SW 7.21 -2.4 +.8 +9.1/BAMFAstMgUltShrtMrt b UB 6.89 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.10 -2.3 +.6 +6.0/B FQGlbRkBalZ TV 15.51 -.1 -3.1 +3.9/B FQTxMgdUSEqI LB 30.52 -3.4 +1.0 +7.4/D GWKCorBdI CI 9.89 +.5 -1.9 +.8/D GWKMnBdI MI 11.40 +.2 -1.8 +1.6/C GWKMnEnhYiI HM 9.78 +.7 -1.6 +3.7/C GWKSmCpCorI SG 28.43 -3.9 ... +10.1/B MgrsAmIntrGvS GI 10.41 +.4 -1.5 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.79 -5.0 -.1 +4.1/E MgrsBrBlueS LG 49.38 -6.9 +3.2 +10.0/C MgrsBrwineS MG 47.73 -6.7 +2.3 +8.0/C MgrsCaEmergCoI SG 59.25 -2.9 +1.5 +14.6/A MgrsCaMidCpN b MG 30.64 -4.5 +1.3 +7.6/C MgrsCeRlEsttS SR 9.54 +.2 -8.1 +1.9/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.1 MgrsDblCrPlsBdN b CI 10.49 +.5 -.9 +1.9 MgrsEmergOppsS SG 47.19 -2.8 +2.8 +9.4/B MgrsFrpntMdCpI MV 42.01 -6.1 -4.1 +4.9/D MgrsFrpntMdCpN b MV 40.93 -6.1 -4.1 +4.6/E MgrsLmsSylsBdS CI 26.56 +.4 -.8 +2.6/A MgrsMntCldGrI LG 20.03 -4.0 +1.6 +7.8/E MgrsMntCldGrN b LG 19.95 -3.9 +1.6 +7.6/E MgrsSkylnSpcEqS d SB 43.85 -3.8 -.3 +5.8/D MgrsSpecialEqS SG 124.78 -2.6 +4.5 +8.8/C RRDivAllCpVlI LV 12.11 -3.3 -3.1 +6.2/D RRDivAllCpVlN b LV 12.11 -3.3 -3.2 +5.9/D RRSmCpValI SB 13.38 -1.0 +1.3 +11.1/A SthrnSnSmCpN m SB 24.70 -2.7 -5.2 +1.8/E SystMidCpValI MV 15.24 -3.2 -2.7 +6.8/C TmsSqMidCpGrI MG 19.33 -3.4 +2.4 +7.9/C TmsSqMidCpGrS MG 18.84 -3.5 +2.4 +7.7/C TmsSqSmCpGrI SG 18.16 -2.0 +4.8 +8.6/C TmsSqSmCpGrS SG 17.70 -2.0 +4.7 +8.4/C TrilogyEMktsEqZ d EM 10.27 -4.6 -.1 +7.9/B YackFocI d LB 20.93 -2.5 -.8 +8.7/C YackFocN d LB 20.96 -2.5 -.8 +8.5/C YacktmanI d LB 22.68 -2.7 -.7 +8.0/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +3.1 DiversArbtrgN b NE 9.23 +.5 +1.2 +2.9 IntlEqI FB 11.17 -1.2 +.6 +6.9 IntlMomStyleI FG 16.12 -1.9 +1.3 +4.4 LgCpMomStyleI LG 22.16 -7.1 +.8 +9.1 LgCpMomStyleN b LG 22.16 -7.1 +.7 +8.8 MgdFtsStratI FF 8.97 -1.7 -3.5 -6.7 MgdFtsStratN b FF 8.83 -1.7 -3.6 -7.0 MltStratAltI AM 8.84 +1.0 -2.8 +1.9 MltStratAltN b AM 8.79 +.9 -2.9 +1.7 RkBalCmdtsStrI BB 6.99 +.3 -.1 +3.7 RkParityI TV 9.73 ... -1.6 +2.7 RkParityIIMVI TV 9.13 -.1 -2.3 +1.4 SmCpMomStyleI SG 24.03 -6.1 +.3 +6.8ATDiscpEqInstl LB 19.30 -4.5 +.7 +9.4/BAberdeenGlbHiIncA b HY 9.06 -.1 -.1 +2.0/E GlbHiIncI HY 8.48 -.2 -.1 +2.2/E IntlSmCpA m FR 32.08 -.4 +1.9 +9.3/C SelIntlEqA b FB 27.23 -1.4 -.8 +4.2/D TotalRetBdA b CI 12.90 +.4 -1.5 +1.3/C TotalRetBdI CI 12.71 +.5 -1.4 +1.6/BAbsolute StrategiesInstl AM 8.39 +2.7 +1.5 -1.7/DAcadianEmMktsInv d EM 22.51 -3.8 +.5 +6.7/CAccessCptCmntyInvmIns GI 8.75 +.5 -1.5 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.81 -2.5 +1.2 +7.0/CAdvisory ResearchMLPEngyIncA m LP 7.98 -3.7 -7.8 -9.9/B MLPEngyIncC m LP 8.00 -3.7 -8.0 -10.6/C MLPEngyIncI d LP 7.84 -3.7 -7.8 -9.7/B MLPEngyInfrasI d LP 7.64 -3.7 -7.9 -10.8/CAegisVal SV 20.46 +1.4 +4.1 +16.8/AAkreFocInstl d LG 34.13 -2.7 +3.3 +13.2/A FocRetail m LG 33.45 -2.8 +3.2 +12.9/AAl FrankInv m LV 24.52 -3.3 -1.1 +7.3/CAlgerCptlApprecA m LG 25.49 -5.8 +3.4 +10.5/C CptlApprecC m LG 20.21 -5.8 +3.2 +9.7/D CptlApprecI2 LG 85.58 -5.7 +3.6 +10.6/C CptlApprecInsI LG 33.58 -5.8 +3.6 +10.7/C GrIncA m LB 39.85 -4.7 -1.5 +8.8/C IntlGrA m FG 16.96 -2.1 -.5 +3.0/E LgCpGrI2 LG 64.54 -6.0 +4.8 +8.1/E MidCpGrA m MG 13.93 -4.7 +1.8 +6.4/D MidCpGrI2 MG 25.44 -4.6 +1.8 +6.5/D MidCpGrInstlI MG 29.83 -4.7 +1.7 +6.6/D SmCpGrA m SG 8.84 -3.1 +4.9 +8.3/C SmCpGrI2 SG 25.29 -3.2 +4.7 +8.7/C SmCpGrInstlI SG 21.13 -3.3 +4.3 +8.7/C SpectraA m LG 21.30 -5.6 +3.5 +10.5/CAllianzGIFocedGrA m LG 54.36 -5.9 +2.9 +12.2/B FocedGrC m LG 37.76 -6.0 +2.6 +11.4/B GlbSmCpA m SW 50.88 -2.8 +1.6 +6.9/D HlthSciA m SH 32.05 -5.8 +.9 +1.9/C NFJDivValA m LV 14.98 -3.8 -.5 +6.8/C NFJDivValC m LV 15.14 -3.9 -.7 +6.0/D NFJDivValInstl LV 15.09 -3.8 -.5 +7.2/C NFJIntlValA m FV 19.78 -1.7 +.3 -1.6/E NFJLgCapValA m LV 26.43 -3.7 -1.3 +8.3/B NFJMidCapValA m MV 30.51 -4.0 -2.6 +10.7/A NFJMidCapValC m MV 25.04 -4.1 -2.8 +9.9/A NFJMidCapValIns MV 32.61 -4.0 -2.5 +11.1/A NFJSmCpValA m SV 21.18 -3.4 -2.3 +5.5/D NFJSmCpValAdmin b SV 21.12 -3.3 -2.2 +5.6/D NFJSmCpValC m SV 18.86 -3.4 -2.4 +4.7/E NFJSmCpValInstl SV 23.73 -3.3 -2.1 +5.9/D TechA m ST 67.40 -7.0 +10.1 +19.2/B TechC m ST 52.16 -7.0 +9.8 +18.3/C TechInstl ST 75.63 -6.9 +10.2 +19.6/BAlpineIntlRlEsttEqIns d GR 24.34 -.5 +.1 +4.0/A RltyIncandGrIns d SR 20.73 -.3 -8.3 +2.5/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.12 -2.1 -.3 +6.5/CAmanaMutGrInv b LG 35.52 -3.9 +1.6 +10.9/C MutIncInv b LB 49.48 -5.1 -3.3 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.27 -4.2 -1.1 +8.7/A BrdgwyLgCpGrIns LG 31.48 -5.4 +5.4 +11.2/B IntlEqInstl FV 20.89 +.2 ... +4.1/C IntlEqInv FV 20.71 +.1 ... +3.7/D LgCpValAdv b LV 26.29 -3.4 -1.7 +6.4/D LgCpValInstl LV 28.70 -3.4 -1.5 +6.9/C LgCpValInv LV 26.65 -3.4 -1.6 +6.6/D MidCpValInv MV 16.90 -4.2 -3.9 +6.9/C SmCpValAdv b SV 25.77 -2.9 -1.2 +7.2/C SmCpValInstl SV 27.13 -2.9 -1.0 +7.7/B SmCpValInv SV 26.12 -2.9 -1.1 +7.4/CAmerican CenturyAdpteAllCpInv MB 20.87 -3.2 +.3 +7.3/B AdpteEqInv LB 11.67 -3.5 -.8 +8.3/C AllCpGrInv LG 33.59 -5.7 +1.7 +9.3/D BalI MA 18.82 -2.7 +.2 +5.7/B BalInv MA 18.81 -2.7 +.2 +5.5/B CAHYMuniI MC 10.48 +.5 -.8 +3.9/A CAHYMuniInv MC 10.48 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.67 +.1 -1.2 +1.8/C CAInTFBdBdInv MF 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.44 -5.3 +.5 +7.8/D CorPlusInv CI 10.59 +.6 -1.3 +1.5/B CptlValInv LV 8.55 -3.6 -2.4 +6.0/D DiscpGrInv LG 23.19 -5.5 +1.6 +9.9/D DiversBdA m CI 10.54 +.7 -1.7 +.7/D DiversBdI CI 10.54 +.7 -1.5 +1.1/C DiversBdInv CI 10.54 +.7 -1.5 +1.0/D EmMktsA m EM 12.05 -3.1 +1.9 +9.5/A EmMktsI EM 12.80 -3.1 +2.0 +10.0/A EmMktsInv EM 12.48 -3.2 +1.9 +9.7/A EqGrA m LB 32.75 -4.8 +1.3 +8.4/C EqGrI LB 32.82 -4.8 +1.4 +8.9/C EqGrInv LB 32.79 -4.8 +1.4 +8.7/C EqIncA m LV 8.65 -2.8 -2.6 +9.2/A EqIncC m LV 8.65 -2.8 -2.8 +8.4/B EqIncI LV 8.66 -2.8 -2.5 +9.6/A EqIncInv LV 8.65 -2.8 -2.6 +9.4/A EqIncR b LV 8.62 -2.8 -2.7 +8.9/A EqIncR6 LV 8.67 -2.7 -2.5 +9.8/A GlbGoldInv SP 8.54 +3.3 -2.4 +7.1/B GlbGrInv WS 12.50 -2.4 +2.6 +7.7/B GlbRlEsttInv GR 11.63 +.3 -2.1 +2.0/C GovtBdA m GI 10.73 +.5 -1.4 +.1/C GovtBdInv GI 10.73 +.6 -1.3 +.3/B GovtBdR5 GI 10.73 +.6 -1.2 +.5/B GrA m LG 32.79 -5.5 +3.0 +11.3/B GrI LG 34.42 -5.4 +3.1 +11.8/B GrInv LG 33.83 -5.4 +3.1 +11.6/B GrR b LG 32.06 -5.5 +2.9 +11.0/B GrR6 LG 34.39 -5.4 +3.1 +11.9/B HYInv HY 5.61 +.2 -.5 +3.3/D HYMuniI HM 9.60 +.6 ... +4.4/B HYMuniInv HM 9.60 +.6 -.1 +4.2/B HeritageA m MG 21.29 -4.3 +2.3 +5.9/D HeritageC m MG 17.15 -4.3 +2.1 +5.1/E HeritageI MG 24.45 -4.3 +2.4 +6.4/D HeritageInv MG 23.02 -4.2 +2.4 +6.2/D IncandGrA m LV 39.14 -4.3 ... +8.4/B IncandGrI LV 39.25 -4.3 +.1 +8.8/A IncandGrInv LV 39.20 -4.3 +.1 +8.6/A InAdjBdA m IP 11.51 +.9 -.9 +.8/C InAdjBdInv IP 11.54 +.9 -.9 +1.0/B InAdjBdR5 IP 11.54 +1.0 -.8 +1.2/B IntTrmTxFrBdI MI 11.15 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.64 +.9 +3.5 +4.0/A IntlDiscvInv FR 17.39 -1.2 +2.3 +9.3/C IntlGrA m FG 13.81 -.7 +3.6 +6.0/C IntlGrI FG 13.60 -.7 +3.8 +6.4/C IntlGrInv FG 13.70 -.6 +3.8 +6.3/C IntlOppsInv FR 11.67 +.4 +4.7 +12.8/A InvGinnieMaeInv GI 10.23 +.5 -1.3 +.2/C InvGinnieMaeR5 GI 10.23 +.5 -1.2 +.4/B InvOC2020A m TE 12.51 -1.3 ... +3.9/D InvOC2020I TE 12.52 -1.3 +.1 +4.4/C InvOC2020Inv TE 12.52 -1.3 ... +4.2/C InvOC2020R b TE 12.50 -1.3 -.2 +3.7/D InvOC2025A m TG 14.86 -1.5 ... +4.3/E InvOC2025I TG 14.87 -1.5 +.1 +4.8/D InvOC2025Inv TG 14.86 -1.5 +.1 +4.6/D InvOC2025R b TG 14.84 -1.6 -.1 +4.0/E InvOC2030A m TH 12.98 -1.8 +.1 +4.7/E InvOC2030I TH 13.01 -1.7 +.2 +5.2/D InvOC2030Inv TH 13.01 -1.7 +.2 +4.9/D InvOC2030R b TH 12.98 -1.8 ... +4.4/E InvOC2035A m TI 16.25 -2.0 +.2 +5.0/E InvOC2035I TI 16.28 -2.0 +.4 +5.5/E InvOC2035Inv TI 16.26 -2.0 +.3 +5.3/E InvOC2035R b TI 16.24 -2.1 +.1 +4.8/E InvOC2040A m TJ 13.73 -2.3 +.4 +5.5/E InvOC2040I TJ 13.74 -2.3 +.4 +5.9/D InvOC2040Inv TJ 13.74 -2.3 +.4 +5.7/E InvOC2040R b TJ 13.72 -2.3 +.3 +5.2/E InvOC2045A m TK 17.25 -2.6 +.4 +5.9/E InvOC2045I TK 17.29 -2.5 +.6 +6.4/D InvOC2045Inv TK 17.27 -2.5 +.5 +6.2/E InvOC2045R b TK 17.25 -2.6 +.3 +5.6/E InvOC2050A m TN 14.09 -2.8 +.6 +6.2/E InvOC2050I TN 14.11 -2.8 +.6 +6.7/D InvOC2050Inv TN 14.10 -2.8 +.6 +6.5/D InvOC2050R b TN 14.09 -2.8 +.5 +6.0/E InvOC2055A m TL 15.10 -2.8 +.6 +6.4/E InvOC2055Inv TL 15.12 -2.8 +.7 +6.7/D InvOC:AgrInv AL 17.05 -2.6 +.8 +6.5/B InvOC:CnsrvInv CA 13.77 -1.2 +.2 +4.3/B InvOCInRetA m RI 13.28 -1.3 -.1 +3.8/A InvOCInRetI RI 13.27 -1.3 ... +4.2/A InvOCInRetInv RI 13.27 -1.3 ... +4.0/A InvOCInRetR b RI 13.26 -1.3 -.1 +3.5/A InvOCModInv MA 15.86 -2.1 +.5 +5.4/B InvOCVryAgrInv XM 18.52 -3.4 +1.3 +7.6/A InvOCVryCsrvInv XY 11.98 -.6 -.4 +3.1/B LgCoValInv LV 9.92 -3.7 -2.5 +5.6/E MidCpValA m MV 17.08 -3.9 -2.3 +8.4/A MidCpValC m MV 16.90 -3.9 -2.4 +7.6/B MidCpValI MV 17.12 -3.9 -2.2 +8.9/A MidCpValInv MV 17.11 -3.9 -2.2 +8.6/A MidCpValR b MV 17.03 -3.9 -2.3 +8.1/B MidCpValR6 MV 17.12 -3.9 -2.1 +9.0/A NTCoreEqPlusG LB 16.75 -5.3 +.9 +8.2/D NTDiversBdG CI 10.52 +.8 -1.4 +1.2/C NTEmMktsG EM 13.64 -3.6 +2.3 +10.5/A NTEqGrG LB 13.79 -4.7 +1.6 +8.9/C NTGrG LG 17.86 -5.4 +3.2 +11.8/B NTHeritageG MG 14.34 -4.2 +2.6 +6.6/D NTIntlGrG FG 12.70 -.6 +4.4 +6.7/B NTLgCoValG LV 11.26 -3.5 -2.2 +5.6/E NTMidCpValG MV 13.26 -3.8 -1.9 +9.1/A NTSmCoG SB 9.70 -4.1 +.7 +5.6/D RlEsttA m SR 25.88 -.3 -7.6 +.6/D RlEsttI SR 25.97 -.2 -7.5 +1.0/C RlEsttInv SR 25.91 -.2 -7.5 +.9/C SelI LG 72.26 -4.9 +1.5 +11.7/B SelInv LG 71.10 -5.0 +1.4 +11.5/B ShrtDurInv CS 10.14 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.44 ... -.2 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.3 +.3 +1.1/B SmCoInv SB 15.47 -4.2 +.5 +5.1/D SmCpGrA m SG 17.32 -4.2 +4.1 +8.6/C SmCpGrI SG 18.28 -4.1 +4.2 +9.1/C SmCpGrInv SG 17.89 -4.1 +4.1 +8.9/C SmCpValA m SV 8.60 -3.2 -.5 +8.7/B SmCpValI SV 8.78 -3.2 -.3 +9.2/A SmCpValInv SV 8.70 -3.1 -.3 +9.0/A StrAlAgrsA m AL 8.44 -2.7 +.7 +6.1/C StrAlAgrsC m AL 8.25 -2.7 +.6 +5.3/D StrAlAgrsI AL 8.32 -2.7 +.8 +6.6/B StrAlAgrsInv AL 8.38 -2.6 +.8 +6.4/B StrAlCnsrvA m CA 5.77 -1.3 ... +3.7/C StrAlCnsrvInv CA 5.78 -1.1 +.1 +4.0/B StrAlModA m MA 6.88 -2.0 +.4 +5.1/C StrAlModC m MA 6.80 -2.2 +.1 +4.3/D StrAlModI MA 6.91 -2.0 +.6 +5.5/B StrAlModInv MA 6.90 -2.1 +.4 +5.3/C SustEqA m LB 27.82 -4.6 +.4 +9.5/B SustEqInv LB 27.88 -4.6 +.5 +9.8/B UltraA m LG 43.24 -5.2 +3.9 +12.5/A UltraI LG 46.64 -5.2 +4.0 +13.0/A UltraInv LG 45.14 -5.2 +4.0 +12.8/A UtlsInv SU 16.49 +1.6 -3.3 +5.4/C ValA m LV 8.73 -3.4 -2.0 +6.2/D ValI LV 8.75 -3.4 -1.9 +6.7/D ValInv LV 8.74 -3.3 -1.8 +6.5/D ValR b LV 8.73 -3.4 -2.0 +6.0/D ZeroCoup2020Inv GI 103.01 +.1 -.6 +.5/B ZeroCoup2025Inv GL 97.26 +1.0 -2.0 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.84 -1.0 -.6 +4.3/B 2015TgtDtRtrA m TD 11.53 -1.1 -.5 +4.6/B 2020TgtDtRtrA m TE 12.54 -1.4 -.2 +5.2/A 2025TgtDtRtrA m TG 13.47 -1.8 +.2 +6.0/A 2030TgtDtRtrA m TH 14.49 -2.3 +.5 +7.0/A 2035TgtDtRtrA m TI 14.98 -2.7 +.9 +8.0/A 2040TgtDtRtrA m TJ 15.36 -2.9 +1.1 +8.4/A 2045TgtDtRtrA m TK 15.61 -3.0 +1.2 +8.6/A 2050TgtDtRtrA m TN 15.28 -3.1 +1.2 +8.6/A AMCpA m LG 32.62 -4.9 +3.6 +9.9/C AmrcnBalA m MA 26.89 -1.8 -.6 +7.5/A AmrcnHiIncA m HY 10.23 ... +.2 +3.7/C AmrcnMutA m LV 39.94 -3.6 -1.7 +8.0/B BdfAmrcA m CI 12.62 +.5 -1.5 +1.0/D CptWldGrIncA m WS 51.73 -2.4 +1.6 +7.7/B CptlIncBldrA m IH 61.15 -1.4 -1.9 +4.2/C CptlWldBdA m IB 20.27 +.7 +2.0 +2.5/C EuroPacGrA m FG 57.33 -1.4 +2.0 +6.6/C FdmtlInvsA m LB 62.32 -3.8 +.4 +11.6/A GlbBalA m IH 32.72 -.6 +1.1 +5.0/B GrfAmrcA m LG 51.27 -4.9 +3.5 +12.3/B HiIncMuniBdA m HM 15.71 +.6 -.6 +4.0/C IncAmrcA m AL 22.96 -1.1 -1.1 +6.0/C IntlGrIncA m FB 35.51 -.9 +1.9 +4.6/C IntrmBdfAmrA m CS 13.16 +.2 -.8 +.3/D InvCAmrcA m LB 39.99 -4.8 -.6 +9.3/B LtdTrmTEBdA m MS 15.48 -.1 -.6 +.9/B MortgA m GI 9.86 +.4 -1.3 +.9/A NewWldA m EM 67.99 -2.4 +1.6 +7.1/C NwPrspctvA m WS 44.51 -3.6 +3.1 +10.0/A STBdAmrcA m CS 9.82 +.1 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 -.2 -.2 +.5/C SmCpWldA m SW 56.88 -2.6 +1.9 +9.0/B TheNewEcoA m LG 47.27 -4.9 +5.9 +12.5/A TxExBdA m MI 12.80 +.4 -1.1 +2.3/A TxExmptFdofCAA m MF 17.41 +.4 -1.1 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/D USGovtSecA m GI 13.41 +.4 -1.4 +.3/C WAMtInvsA m LV 45.29 -3.2 -.4 +10.1/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.8 +1.4/B USInProtInstl IP 10.55 +1.0 -.8 +1.0/CAncoraThlnSmlMdI d SB 15.84 -1.9 +1.9 +7.3/CAngel OakMltStratIncAs m MU 11.24 +.8 +.9 +3.3/B MltStratIncIns MU 11.22 +.9 +1.0 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.4/B HawaiianTxFrA m SI 11.12 -.1 -1.0 +.9/D NATFIncA m SI 10.55 +.3 -1.2 +1.9/A TxFrForUtahA m SI 10.17 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.45 +.2 -1.2 +1.5/B TxFrofColoradoA m SI 10.29 -.1 -1.3 +1.0/D TxFrofOregonA m SI 10.79 -.1 -1.3 +.9/DArbitrageInstl NE 13.17 -.6 +.7 +2.2/B R b NE 12.79 -.6 +.6 +1.9/BArielApprecInv b MV 47.92 -5.0 +.1 +4.8/D Inv b MV 70.64 -5.1 +.9 +6.4/CAristotleSaulGlbOppsI d IH 13.28 -.7 -.1 +7.3/AArtisanEmMktsInv EM 17.06 -3.4 +1.6 +10.5/A GlbOppsInstl WS 27.00 -3.3 +3.9 +12.6/A GlbOppsInv WS 26.71 -3.3 +3.8 +12.3/A GlbValueInv WS 17.85 -4.1 -1.8 +7.7/B IntlInstl FG 34.03 -1.7 +1.6 +3.0/E IntlInv FG 33.84 -1.7 +1.5 +2.7/E IntlSmCpInv FR 23.73 ... +2.8 +5.7/E IntlValueInstl FB 37.76 -2.3 -2.5 +5.8/B IntlValueInv FB 37.63 -2.3 -2.6 +5.6/B MidCpInstl MG 43.17 -4.8 +4.0 +6.4/D MidCpInv MG 39.63 -4.8 +4.0 +6.1/D MidCpValueInv MV 22.41 -2.3 -1.4 +5.6/D SmCpInvs SG 33.17 -2.3 +8.6 +11.4/A ValInstl LV 14.02 -4.2 -3.4 +7.7/B ValInv LV 14.04 -4.2 -3.6 +7.5/CAshmoreEmMktsLcCyBdIns XP 8.00 -.1 +4.4 +4.9 EmMktsTtlRetIns EB 8.26 +.2 +.8 +7.3AuxierFocInv d LV 21.94 -3.7 -1.7 +6.3/DAve MariaMariaWldEq WS 14.85 -3.0 -1.5 +5.0/D Value MB 21.36 -2.9 +2.3 +4.4/DBBHCorelN d LB 20.19 -5.6 -3.2 +6.7/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.15 -3.9 -.7 +10.1/A IntermTxFrI MI 11.12 +.1 -.9 +2.1/B IntermTxFrY MI 11.13 +.2 -.8 +1.8/B LgCpGrI LG 18.43 -4.7 +1.9 +12.9/A LgCpGrY LG 18.26 -4.7 +1.8 +12.6/A LgCpValI LV 15.76 -3.4 -2.3 +7.6/C LowVolEqI LV 14.59 -1.9 -.8 +6.6/D MidCpGrI MG 16.70 -4.5 +3.7 +5.9/E MidCpValI MV 12.10 -2.8 -2.7 +5.9/C ShrtTrmIncAdvI CS 9.29 ... -.1 +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.17 -3.2 +2.8 +3.5/E StratIncY MU 9.26 +.1 -.8 +2.5/D TCHCorPlusBdI CI 11.50 +.4 -1.3 +2.1/A TCHCorPlusBdY CI 11.50 +.4 -1.4 +1.8/A TCHCorpIncI TW 12.90 +.4 -1.4 +3.5/A TCHCorpIncY TW 12.92 +.5 -1.4 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.61 -2.6 +.2 +5.5/B BdM CI 12.42 +.6 -1.6 +1.3/C EmMktsM EM 12.17 -4.2 +1.6 +7.9/B IncStkM LV 9.17 -3.5 -1.5 +8.5/B IntermBdM CS 12.30 +.3 -.8 +.8/C IntlApprecM FB 14.52 +.2 +.6 +4.5/D IntlM FV 13.99 -.1 +1.1 +5.8/A LgCpStkM LB 6.06 -4.7 +.4 +8.8/C MAIntrmMnBdM MT 12.40 +.3 -1.1 +1.4/C MdCpMltStratM MG 17.61 -4.2 +1.7 +7.7/C NYIntrmTEBdM MN 10.88 +.1 -1.2 +1.5/B NtnIntrmMnBdM MI 13.26 +.2 -1.2 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.90 +.2 -1.0 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 +.1/C SmCpMltStratM SG 20.41 -3.2 +1.7 +9.6/BBairdAggrgateBdInstl CI 10.63 +.6 -1.6 +1.6/B CorPlusBdInstl CI 10.98 +.5 -1.5 +2.0/A IntermBdInstl CI 10.83 +.3 -1.1 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.58 +.2 -.2 +1.2/BBaronAsstInstl MG 73.32 -4.4 +4.0 +10.3/A AsstRetail b MG 70.86 -4.4 +4.0 +10.0/B DiscvInstl SG 18.13 -5.5 -.9 +8.5/C DiscvRetail b SG 17.96 -5.5 -1.0 +8.2/C EmMktsInstl EM 15.52 -2.1 +1.0 +7.9/B EmMktsRetail b EM 15.47 -2.1 +.9 +7.6/B FifthAvenuGrIns LG 27.85 -6.4 +7.5 +13.9/A FifthAvenuGrRtl b LG 27.36 -6.4 +7.4 +13.6/A FocedGrInstl MG 16.07 -3.7 +2.6 +6.8/D GrInstl MG 70.69 -4.1 +1.6 +7.8/C GrRetail b MG 68.73 -4.1 +1.6 +7.6/C IntlGrInstl FG 24.76 -3.2 +2.4 +10.2/A IntlGrRetail b FG 24.44 -3.2 +2.3 +9.9/A OppInstl MG 19.34 -4.7 +9.9 +12.0/A OppRetail b MG 18.67 -4.7 +9.8 +11.7/A PtnrsInstl MG 52.08 -5.4 +4.7 +10.3/A PtnrsRetail b MG 51.01 -5.4 +4.6 +10.0/A RlEsttInstl SR 28.06 -3.3 -6.5 +3.1/A RlEsttRetail b SR 27.65 -3.3 -6.5 +2.8/A SmCpInstl SG 30.08 -4.4 +2.5 +8.5/C SmCpRetail b SG 29.02 -4.5 +2.4 +8.2/CBarrett AssociatesBarrettOpp LV 29.44 -4.3 -1.8 +10.5/ABeckerValEqRetail d LV 19.33 -2.3 -.8 +7.0/CBerkshireFoc d ST 24.16 -8.0 +12.5 +19.1/BBernsteinCaliforniaMuni SS 14.02 ... -.7 +1.0/A IntermDur CI 12.95 +.6 -1.3 +1.6/B IntermDurInstl CI 14.76 +.6 -1.3 +1.8/A NewYorkMuni SS 13.75 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.50 -.2 ... +.3/DBerwynBerwyn d SB 27.80 -2.6 -2.4 +4.1/E Inc d XY 13.38 -.6 +.3 +2.7/CBishop StreetHawaiiMuniBdIns SI 10.37 ... -1.4 +1.3/CBlackRock4060TrgtAlInvC m CA 11.54 -2.0 -1.6 +2.6 AdUSTtlMInvA m LB 31.37 -4.4 ... +6.6/E AdUSTtlMInvIns LB 32.49 -4.4 +.1 +6.9/E AdUSTtlMInvInvC m LB 22.48 -4.4 -.2 +5.8/E AdvtgGlbInstl WS 21.63 -4.1 -.6 +6.2 AdvtgGlbInvA m WS 20.58 -4.1 -.6 +5.9 AdvtgGlbInvC m WS 16.91 -4.2 -.8 +5.0 AdvtgIntlIns FB 17.50 +.2 +1.1 +6.7/A AdvtgIntlInvA m FB 17.32 +.1 +1.1 +6.4/A AdvtgLCCorIns LB 16.65 -4.3 +1.6 +10.4/A AdvtgLCCorInvA m LB 16.06 -4.3 +1.6 +10.1/A AdvtgLCCorInvC m LB 13.83 -4.4 +1.4 +9.3/B AdvtgLCValIns LV 29.08 -3.1 -.6 +9.0/A AdvtgLCValInvA m LV 28.52 -3.2 -.7 +8.7/A AdvtgLCValInvC m LV 26.54 -3.2 -.9 +7.9/B AdvtgLgCpGrIns LG 15.78 -5.1 +3.8 +11.6/B AdvtgLgCpGrInvA m LG 15.12 -5.0 +3.8 +11.3/B AdvtgSmCpGrIns SG 19.95 -5.4 +1.8 +6.3 AdvtgSmCpGrInvA m SG 15.41 -5.4 +1.7 +6.0 AsaDrgnIns DP 17.04 -3.8 -.6 +4.5 AsaDrgnInvA m DP 16.82 -3.8 -.7 +4.3 BalCptlInstl MA 22.66 -3.2 -.2 +7.0 BalCptlInvA m MA 22.58 -3.2 -.2 +6.7 BalCptlInvC m MA 19.70 -3.3 -.4 +5.9 BasValInstl LV 25.98 -3.7 -1.0 +4.6/E BasValInvA m LV 25.67 -3.8 -1.1 +4.3/E BasValInvC m LV 22.71 -3.9 -1.3 +3.5/E CAMuniOppsInstl MF 12.66 +.2 -.1 +3.7/A CAMuniOppsInvA m MF 12.65 +.2 -.1 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.2 -.1 +3.6/A CorBdInstl CI 9.38 +.5 -1.5 +.9/D CorBdInvA m CI 9.39 +.5 -1.6 +.6/E CorBdInvC m CI 9.35 +.5 -1.9 -.1/E CorBdK CI 9.41 +.5 -1.5 +1.0/D CorBdSvc b CI 9.38 +.5 -1.6 +.6/E CptlApprecInstl LG 29.71 -5.5 +6.6 +12.3/A CptlApprecInvA m LG 27.56 -5.5 +6.5 +12.0/B CptlApprecInvC m LG 20.62 -5.6 +6.3 +11.1/B CptlApprecK LG 29.86 -5.5 +6.6 +12.5/A CptlApprecR b LG 22.96 -5.6 +6.4 +11.7/B CrdtStrIncIns MU 10.21 +.1 +.2 +3.9/A CrdtStrIncInvA m MU 10.21 ... +.2 +3.7/B EmMktsInstl EM 23.73 -4.0 +.7 +6.4 EmMktsInvA m EM 22.88 -4.0 +.6 +6.0 EngyResInvA m EE 17.32 +2.1 -6.4 -10.9/E EqDivInstl LV 22.23 -3.9 -2.4 +9.8 EqDivInvA m LV 22.15 -4.0 -2.5 +9.5 EqDivInvC m LV 21.33 -4.0 -2.6 +8.7 EqDivR b LV 22.30 -4.0 -2.5 +9.2 EuroInvA m ES 15.29 -1.0 +.4 +1.6 Exch LB 1050.79 -3.8 +.1 +8.5/C FltngRtIncInstl BL 10.20 +.3 +1.3 +3.7/B FltngRtIncInvA m BL 10.20 +.2 +1.2 +3.4/C FltngRtIncInvC m BL 10.19 +.1 +1.0 +2.6/E FocGrInvA m LG 4.05 -5.6 +6.9 +12.5/A GNMAInstl GI 9.26 +.6 -1.3 +.6/A GNMAInvA m GI 9.30 +.6 -1.4 +.3/B GNMAInvC m GI 9.26 +.5 -1.6 -.4/E GlbAllcIncInstl IH 19.82 -1.5 +.1 +3.9/C GlbAllcIncInvA m IH 19.69 -1.6 -.1 +3.7/C GlbAllcIncInvC m IH 17.74 -1.6 -.2 +2.9/D GlbAllcIncR b IH 18.74 -1.6 -.1 +3.3/D GlbLSCrdtInstl XS 10.43 -.1 +.8 +1.5/C GlbLSCrdtInvA m XS 10.41 -.2 +.7 +1.3/D GlbLSCrdtInvC m XS 10.22 -.2 +.5 +.6/E HYBdInstl HY 7.69 +.1 +.1 +4.7/A HYBdInvA m HY 7.68 -.1 -.1 +4.4/B HYBdInvC m HY 7.70 ... -.2 +3.6/C HYBdK HY 7.69 +.1 +.1 +4.8/A HYBdSvc b HY 7.69 ... ... +4.4/B HYMuniInstl HM 9.55 +.5 ... +4.6/A HighEqIncIns LV 26.98 -2.4 -2.2 +4.2 HighEqIncInvA m LV 23.19 -2.4 -2.2 +3.9 HighEqIncInvC m LV 15.77 -2.5 -2.4 +3.1 HthSciOpIns SH 56.73 -3.6 +1.0 +5.5/A HthSciOpInvA m SH 54.15 -3.6 +1.0 +5.2/A HthSciOpInvC m SH 47.64 -3.7 +.7 +4.5/B InProtBdInstl IP 10.57 +.7 -.7 +.8/C InProtBdInvA m IP 10.32 +.7 -.7 +.5/D InProtBdInvC m IP 9.99 +.8 -.8 -.2/E IntlDivIns FB 30.26 -1.0 -2.8 +1.3/E IntlDivInvA m FB 28.31 -1.0 -2.8 +1.0/E IntlInstl FB 17.57 -.9 -1.1 +6.9/A IntlInvA m FB 17.19 -1.0 -1.2 +6.5/A IntlInvC m FB 16.03 -1.0 -1.4 +5.5/B LCFocGrIns LG 14.07 -5.8 +7.3 +14.3/A LCFocGrInvA m LG 13.13 -5.8 +7.1 +14.0/A LCFocGrInvC m LG 10.39 -5.8 +6.9 +13.1/A LPDyn2020Instl TE 15.78 -1.4 -.7 +4.5 LPDyn2020InvA m TE 14.54 -1.3 -.7 +4.2 LPDyn2030Instl TH 14.09 -2.2 -.7 +5.8 LPDyn2030InvA m TH 13.55 -2.2 -.7 +5.6 LPDyn2040Instl TJ 17.78 -2.8 -1.0 +6.8 LPDyn2040InvA m TJ 16.28 -2.8 -1.1 +6.5 LatinAmerInstl LS 53.02 -4.5 +6.1 +6.9 LatinAmerInvA m LS 52.36 -4.6 +6.1 +6.6 LngHrznEqInvA m WS 13.05 -2.6 +.1 +2.9 LowDurBdInstl CS 9.52 +.2 ... +1.3/B LowDurBdInvA m CS 9.52 +.2 -.1 +1.0/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.1 +1.3/B ManagedIncK XY 9.94 -.1 -.3 +3.8 MidCapDivIns MV 18.08 -3.5 -1.2 +6.0 MidCapDivInvA m MV 17.25 -3.5 -1.3 +5.7 MidCpGrEqInstl MG 23.98 -4.2 +6.4 +11.4/A MidCpGrEqInvA m MG 20.86 -4.3 +6.3 +11.0/A MidCpGrEqInvC m MG 16.46 -4.3 +6.1 +10.2/A NJMuniBdInstl MJ 11.00 +.5 -.9 +2.8/A NJMuniBdInvA m MJ 11.01 +.4 -.9 +2.7/B NYMuniOppsInstl MN 11.25 +.1 -.3 +3.9/A NYMuniOppsInvA m MN 11.26 +.1 -.3 +3.7/A NYMuniOppsInvA1 b MN 11.26 +.1 -.3 +3.8/A NYMuniOppsInvC m MN 11.26 +.1 -.5 +2.9/A NatrlResTrInstl SN 30.53 -2.6 -7.0 -1.7 NatrlResTrInvA m SN 28.99 -2.6 -7.1 -1.9 NtnlMnInstl MI 10.76 +.3 -.8 +2.3/A NtnlMnInvA m MI 10.77 +.4 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.3 -1.1 +1.4/D PAMuniBdInstl MP 10.93 +.3 -1.0 +2.5/A PAMuniBdInvA m MP 10.95 +.3 -.9 +2.2/B ShrtTrmMuniIns MS 10.06 ... +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.1/E StrGlbBdIncIns IB 6.06 -.1 +1.6 +3.6 StrGlbBdIncIvA m IB 6.06 ... +1.7 +3.3 StrIncOpA m NT 9.91 -.4 +.3 +1.9/D StrIncOpC m NT 9.90 -.4 +.1 +1.2/E StrIncOpIns NT 9.91 -.3 +.4 +2.2/C StratMuOpIns MI 11.67 +.2 +.1 +4.0/A StratMuOpInvA m MI 11.67 +.2 +.1 +3.8/A StratMuOpIvC m MI 11.67 +.1 -.1 +3.0/A TactOppsInstl TV 14.92 +1.5 +3.5 +1.7/D TactOppsInvA m TV 14.82 +1.5 +3.5 +1.4/E TechOppsInstl ST 27.68 -6.0 +8.8 +22.3/A TechOppsInvA m ST 25.75 -6.0 +8.7 +22.0/A TechOppsInvC m ST 21.96 -6.1 +8.5 +21.1/A TtlRetInstl CI 11.42 +.4 -1.5 +1.4/B TtlRetInvA m CI 11.43 +.4 -1.5 +1.0/C TtlRetInvC m CI 11.42 +.4 -1.8 +.4/E TtlRetR b CI 11.43 +.4 -1.6 +.8/D USGovtBdInstl GI 10.17 +.6 -1.3 +.4/B USGovtBdInvA m GI 10.19 +.5 -1.3 +.1/C USMortgInstl CI 10.01 +.5 -1.2 +1.5/BBogle Investment ManSmCpGrInstl SB 30.66 -5.3 -1.8 +5.3/DBoston PartnersLSEqInstl LO 21.35 -2.3 -4.2 +7.4/A SmCpValIIInstl SV 25.94 -2.8 -1.2 +7.8/B SmCpValIIInv b SV 24.83 -2.8 -1.3 +7.6/BBoston TrustAsstMgmt AL 46.55 -3.2 -.7 +8.0/A Eq LB 23.45 -4.4 -.8 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.42 -2.6 -2.7 +5.0/DBrandesIntlEqI FV 18.58 +.2 +4.3 +5.0/BBridgesInvm LG 61.36 -4.6 +1.3 +8.6/EBridgewayAggresivInvs1 MB 74.81 -4.2 -.7 +7.4/B BlueChip35Idx LB 14.36 -4.5 -1.4 +10.0/A SmCpVal SV 26.31 -.3 -.8 +6.3/C UltraSmCo SV 30.19 -2.5 -.2 -1.8/E UltraSmCoMkt d SB 14.51 -1.6 +1.8 +7.3/CBright RockMidCpGrInstl MG 17.42 -4.0 +1.2 +9.3/B QualLgCpInstl LB 16.01 -3.7 -3.4 +6.3/EBroadviewOpp SB 34.82 -4.2 +.8 +4.4/EBrookeld InvestmenGlbLtdInfrasI XO 12.07 -.5 -4.4 -.7/E GlbLtdInfrasY XO 12.07 -.5 -4.4 -.7/E GlbLtdRlEsttI GR 12.72 +1.7 -3.7 +1.6/DBrown AdvisoryFlexEqIns d LG 20.89 -5.0 +.6 +9.2/D GrEqInstl d LG 22.49 -4.0 +7.2 +11.4/B GrEqInv d LG 22.28 -4.0 +7.1 +11.2/B IntermIncInv d CI 10.40 +.3 -.9 +1.0/D MrylndBdInv d SS 10.49 ... -.4 +1.5/A SmCpFdmtlValIns d SB 27.88 -2.7 -2.0 +7.1/C SmCpGrInv d SG 19.24 -4.1 +3.6 +9.6/B SmrstEmMktsIns d EM 11.27 -2.8 +.3 +4.8/DBrown Cap MgmtSmCoInv b SG 96.58 -2.1 +8.2 +15.7/ABruceBruce MA 508.62 -.3 -3.1 +4.1/DBuffaloDiscv MG 24.50 -4.9 +1.2 +8.8/B EmergOpps SG 16.12 -3.4 +3.2 +7.4/D FlexInc AL 15.26 -.8 -1.8 +5.5/D Gr LG 29.99 -4.9 +3.0 +8.6/D HY HY 11.03 -.5 -.6 +3.5/D LgCp LG 28.87 -6.7 -.6 +9.5/D MidCp MG 14.03 -3.9 +3.1 +4.2/E SmCp SG 15.14 -3.2 +3.3 +8.0/CCG Capital MarketsCorFI CI 7.93 +.6 -1.6 +1.3/C EmMktsEqInvms EM 16.39 -4.1 +1.0 +9.2/A IntlEq FB 13.06 -.2 +.6 +5.5/B IntlFI IB 7.85 +.6 +1.6 +2.6/C LgCpEq LG 19.54 -4.3 +.6 +8.3/E MuniBdInvms ML 9.14 +.4 -1.5 +1.6/E SmMidCpEq SG 20.88 -3.6 +.5 +4.0/ECGMFoc LB 51.28 -8.3 -3.9 +7.0/E Mut AL 31.14 -5.2 +.4 +5.7/D Rlty MB 30.45 -3.0 -5.4 +6.8/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.07 -2.2 +1.2 +9.6/A SmCpValInstl SB 19.11 -4.6 -3.4 +8.8/B SmCpValInv SB 16.58 -4.7 -3.5 +8.6/BCalamosCnvrtA m CV 18.12 -2.4 +2.9 +4.6/C CnvrtC m CV 17.94 -2.4 +2.7 +3.8/D CnvrtInstl CV 16.25 -2.3 +3.0 +4.8/C EvolvingWldGrA m EM 15.75 -2.5 +3.3 +4.2/E EvolvingWldGrI EM 15.84 -2.5 +3.3 +4.5/E GlbGrIncA m IH 9.60 -1.8 +1.5 +5.4/A GlbGrIncC m IH 8.54 -1.8 +1.3 +4.6/B GlbGrIncI IH 9.88 -1.8 +1.6 +5.7/A GrA m LG 33.43 -4.7 +2.9 +7.3/E GrC m LG 21.27 -4.8 +2.7 +6.5/E GrIncA m AL 32.37 -3.6 +1.2 +7.9/A GrIncC m AL 32.54 -3.7 +1.0 +7.1/A GrIncInstl AL 31.12 -3.6 +1.3 +8.2/A GrInstl LG 43.80 -4.7 +3.0 +7.6/E IntlGrA m FG 21.56 -2.3 +.7 +6.8/B IntlGrInstl FG 22.06 -2.2 +.8 +7.1/B MktNetrlIncA m NE 13.44 +.1 +1.7 +3.5/A MktNetrlIncC m NE 13.65 ... +1.5 +2.8/B MktNetrlIncIns NE 13.28 ... +1.8 +3.8/ACalvertBalA m MA 31.41 -2.6 -.5 +4.2/D BalC m MA 30.42 -2.6 -.6 +3.4/E BdA m CI 15.87 +.5 -1.1 +1.5/B EqA m LG 44.32 -3.5 +3.3 +9.8/D EqC m LG 26.04 -3.6 +3.1 +8.9/D IncA m TW 16.20 +.6 -1.7 +2.2/C IntlEqA m FV 17.77 +.1 +1.0 +2.7/E MdCpA m MB 31.72 -3.1 +.6 +1.7/E RspMuniIncA m MI 15.64 +.3 -1.1 +1.9/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -4.5 -.1 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -4.3 0.0 +12.9/A NL Vanguard InsIdxIns LB 129,325 -4.5 -.1 +13.1/A NL Vanguard TtlSMIdxInv LB 127,388 -4.4 0.0 +12.8/B NL Vanguard TtInSIdxInv FB 125,157 -.7 +.8 +6.4/C NL Vanguard TtlSMIdxIns LB 115,813 -4.4 0.0 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.7 +.8 +6.5/C NL Fidelity Contrafund LG 91,653 -5.9 +3.9 +15.1/B NL Vanguard InsIdxInsPlus LB 90,985 -4.5 -.1 +13.2/A NL American Funds GrfAmrcA m LG 86,214 -4.9 +3.5 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -1.8 -1.3 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.7 -1.5 +1.7/C NL Fidelity 500IndexPrm LB 75,073 -4.5 -.1 +13.1/A NL American Funds IncAmrcA m AL 74,723 -1.1 -1.1 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -.7 +.8 +6.5/C NL Dodge & Cox Stk LV 69,216 -4.9 -.8 +13.3/A NL American Funds CptlIncBldrA m IH 68,796 -1.4 -1.9 +5.9/B 5.75 Dodge & Cox IntlStk FB 63,742 -3.1 -.8 +7.1/B NL American Funds AmrcnBalA m MA 62,892 -1.8 -.6 +9.3/A 5.75 American Funds InvCAmrcA m LB 61,507 -4.8 -.6 +12.4/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 36.97 +13.3 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 32.55 +13.2 800-820-0888 ProFunds UltShrtNA100Inv BM NL 19.81 +12.9 888-776-3637 Rydex IvDynSP500H b BM NL 44.28 +8.7 800-820-0888 Rydex IvDynSP500C m BM 1.00 38.74 +8.6 800-820-0888 ProFunds UltBearInv BM NL 25.81 +8.5 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.41 +8.2 800-873-8637 Rydex IvNAS100StrC m BM 1.00 52.03 +6.7 800-820-0888 Rydex IvNAS100StrInv BM NL 62.58 +6.7 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 34.79 +6.4 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 8.28 +6.2 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.93 +6.2 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.55 +6.2 800-927-4648 PIMCO StkPlsShrtP BM NL 8.54 +6.2 800-927-4648 EuroPac GoldA m SP 4.50 8.71 +5.7 888-558-5851 Guinness Atkinson GlbEngy EE NL 22.80 +5.2 800-915-6566 Comstock CptlValA m BM 5.75 5.04 +4.8 800-422-3554 Tocqueville Gold m SP NL 35.38 +4.6 800-697-3863 Hussman StratGr d NE NL 6.51 +4.5 800-487-7626 INVESCO EngyC m EE 1.00 21.04 +4.5 800-959-4246 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 79.39 +15.0 888-776-3637 ProFunds UltLtnAmrInv LE NL 44.14 +13.5 888-776-3637 Berkshire Foc d ST NL 24.16 +12.5 877-526-0707 Copley Copley d LV NL 99.05 +12.0 877-881-2751 Virtus KARMidCapGrA m MG 5.75 31.02 +12.0 800-243-1574 Wells Fargo SpecizedTechA f ST 5.75 14.19 +11.4 800-222-8222 PRIMECAP Odyssey AgrsGr MG NL 48.98 +10.5 800-729-2307 AllianzGI TechInstl ST NL 75.63 +10.2 800-498-5413 Firsthand TechOpps ST NL 11.00 +10.2 888-884-2675 AllianzGI TechA m ST 5.50 67.40 +10.1 800-988-8380 Baron OppInstl MG NL 19.34 +9.9 800-992-2766 Touchstone SdCptlInsGr LG NL 22.62 +9.9 800-543-0407 AllianzGI TechC m ST 1.00 52.16 +9.8 800-988-8380 Baron OppRetail b MG NL 18.67 +9.8 800-992-2766 Touchstone SdCptlSelGrA m LG 5.75 15.16 +9.8 800-543-0407 Touchstone SdCptlSelGrY LG NL 15.99 +9.8 800-543-0407 Morgan Stanley InsInGrI LG NL 45.69 +9.7 800-548-7786 Touchstone SdCptlSelGrZ b LG NL 15.17 +9.7 800-543-0407 Lord Abbett DevelopingGrI SG NL 29.24 +9.6 888-522-2388 Tocqueville Opp b MG NL 27.94 +9.6 800-697-3863 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 11, 2018

PAGE 59

USLCCrRspnbIdxA m LB 22.26 -5.1 +.1 +9.2/BCambiarGlblUltrFcsInv d WS 19.64 -2.1 -1.0 +1.7/E IntlEqInv d FB 28.69 +.1 +1.0 +5.5/B OppInstl LV 23.28 -4.4 -2.0 +7.4/C OppInv LV 23.35 -4.4 -2.1 +7.2/C SmCpInstl d SB 19.57 -2.3 +.3 +1.5/E SmCpInv d SB 19.12 -2.3 +.2 +1.3/ECarillonClVtCptlApprA m LG 42.67 -5.3 +1.6 +12.5/A EagleGrIncA m LV 20.62 -2.9 -1.4 +8.5/B EagleGrIncC m LV 19.76 -2.9 -1.6 +7.7/B EglMidCpGrA m MG 58.58 -4.9 +3.7 +10.2/A EglMidCpGrC m MG 46.98 -5.0 +3.5 +9.4/B EglMidCpStkA m MG 28.12 -4.4 -.9 +6.4/D EglSmCpGrA m SG 60.93 -4.8 +2.2 +8.3/C EglSmCpGrC m SG 45.14 -4.9 +2.0 +7.6/D ReamsCore+BdI CI 31.21 +.5 -1.3 +1.6/B ReamsCoreBdI CI 11.22 +.7 -1.2 +1.4/B ReamsUnconsBdI NT 11.69 +.2 -.5 +2.6/B ReamsUnconsBdY b NT 11.74 +.1 -.7 +2.3/C ScoutIntlI FB 21.77 +.3 +1.4 +6.1/A ScoutMdCpI MB 19.02 -3.5 +.1 +11.5/A ScoutSmCpI SG 28.12 -2.2 +.7 +12.4/ACausewayIntlValInstl d FV 17.04 +.4 -1.6 +4.2/C IntlValInv d FV 16.92 +.4 -1.7 +4.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.48 -6.5 -9.2 -8.6/A BrkdMLPFocC m LP 6.00 -6.4 -9.3 -9.3/B BrkdMLPFocY LP 6.61 -6.3 -9.0 -8.4/AChamplainSmCoAdv b SG 20.56 -2.0 +3.3 +11.5/ACity National RochdaCorpBdServicing CS 10.23 +.1 -.8 +.7 DivIncN b LV 37.94 -1.8 -5.1 +5.1/EClearBridgeAggresivGrA m LG 205.88 -4.2 +1.2 +3.4/E AggresivGrC m LG 165.02 -4.3 +1.1 +2.7/E AggresivGrI LG 227.16 -4.2 +1.3 +3.7/E AggresivGrIS LG 229.57 -4.2 +1.3 +3.8/E AllCpValA m LV 13.96 -4.3 -4.0 +6.9/C AllCpValC m LV 12.05 -4.2 -4.1 +6.2/D ApprecA m LB 23.40 -3.7 -.8 +8.6/C ApprecC m LB 22.54 -3.8 -1.1 +7.8/D ApprecI LB 23.25 -3.7 -.8 +8.9/C ApprecIS LB 23.32 -3.7 -.8 +9.0/C CBIntlSmCpI FA 18.91 -.9 -1.1 +6.6/D DivStrat1 LB 22.77 -3.6 -2.9 +8.4/C DivStratA m LB 22.76 -3.6 -3.0 +8.1/D DivStratC m LB 22.44 -3.7 -3.2 +7.4/D DivStratI LB 23.35 -3.6 -2.9 +8.4/C IntlGrC m FG 41.67 -.3 +4.0 +7.7/B IntlGrI FG 47.97 -.2 +4.3 +8.8/A IntlValA m FV 11.78 -1.1 -.3 +4.3/C IntlValIS FV 11.84 -1.0 -.2 +4.8/B LgCpGrA m LG 41.65 -4.7 +2.5 +12.5/A LgCpGrC m LG 33.55 -4.7 +2.3 +11.7/B LgCpGrI LG 46.14 -4.7 +2.6 +12.9/A LgCpValA m LV 32.50 -3.8 -1.8 +6.5/D LgCpValC m LV 31.57 -3.9 -2.0 +5.7/E LgCpValI LV 32.44 -3.8 -1.8 +6.8/C MidCpA m MB 32.37 -4.4 -3.2 +4.3/D MidCpC m MB 25.89 -4.5 -3.3 +3.6/E MidCpI MB 35.91 -4.4 -3.1 +4.7/D MidCpIS MB 36.25 -4.4 -3.1 +4.8/D SmCpC m SB 38.24 -4.0 -.7 +8.8/B SmCpGrA m SG 35.13 -3.3 +7.1 +9.6/B SmCpGrI SG 37.44 -3.3 +7.2 +9.9/B SmCpGrIS SG 37.80 -3.3 +7.2 +10.0/B SmCpGrR b SG 34.28 -3.4 +7.0 +9.3/B SmCpI SB 60.33 -4.0 -.4 +9.9/A SmCpValA m SV 19.17 -4.4 -3.7 +5.6/D TactDivIncA m MV 15.94 -2.4 -4.0 -1.1/E TactDivIncC m MV 15.15 -2.4 -4.1 -1.8/E TactDivIncI MV 16.05 -2.4 -3.9 -.8/E ValTrustC m LB 77.88 -3.7 -2.6 +4.9/E ValTrustI LB 93.37 -3.7 -2.4 +5.9/EClermontCLSGrandIncN CA 11.37 -.7 +.1 +4.3/BClipperClipper LB 118.97 -5.0 -1.2 +11.4/ACohen & SteersDivVal,IncInstl LB 14.85 -3.8 -2.5 +7.6/D GlbInfras,IncI XO 18.39 -.4 -4.2 +3.2/B GlbRltys,IncA m GR 51.43 +.7 -2.6 +3.1/B GlbRltys,IncI GR 51.67 +.7 -2.5 +3.5/B InstlRltys SR 39.79 -.3 -7.5 +2.5/B IntlRltyA m GR 12.26 +1.8 +2.0 +4.6/A IntlRltyI GR 12.35 +1.9 +2.2 +4.9/A PrfrdScInc,IncA m RR 13.73 -.7 -1.7 +4.9/B PrfrdScInc,IncC m RR 13.66 -.6 -1.8 +4.3/D PrfrdScInc,IncI RR 13.76 -.6 -1.6 +5.3/B RlEsttSecIncA m SR 13.58 -.5 -7.8 +3.6/A RlEsttSecIncC m SR 12.31 -.5 -7.9 +2.9/A RlEsttSecIncIns SR 14.30 -.4 -7.7 +3.9/A Rltys SR 59.17 -.3 -7.6 +2.2/BColorado BondSharesATxEx f SI 9.06 +.4 +1.2 +4.5ColumbiaAMTFrCAIMBIns MF 10.25 +.1 -1.0 +1.9/B AMTFrCTIMBIns SI 10.32 +.2 -.9 +1.0/D AMTFrIMBA m MI 10.29 +.2 -1.3 +1.5/C AMTFrIMBIns MI 10.30 +.2 -1.2 +1.7/B AMTFrMAIMBIns MT 10.36 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.14 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.2 +1.4/B AcornA m MG 13.44 -3.7 +4.0 +10.3/A AcornC m MG 6.83 -3.7 +3.8 +9.5/B AcornIns MG 16.01 -3.6 +4.0 +10.6/A AcornIntSelIns FG 29.74 -1.8 +1.7 +9.4/A AcornIntlA m FR 47.92 -.5 +3.0 +6.4/E AcornIntlC m FR 45.83 -.6 +2.8 +5.6/E AcornIntlIns FR 48.01 -.5 +3.1 +6.7/E AcornSelA m MG 14.49 -3.9 -.9 +10.2/A AcornSelIns MG 16.42 -3.9 -.7 +10.5/A AcornUSAIns SG 15.98 -2.3 +5.1 +9.9/B BalA m MA 40.60 -2.9 -1.7 +5.6/B BalIns MA 40.53 -2.9 -1.6 +5.8/B BdIns CI 8.35 +.6 -1.5 +1.6/B ContrCoreA m LB 25.21 -4.8 -1.9 +8.6/C ContrCoreIns LB 25.40 -4.8 -1.8 +8.9/C ContrCoreV f LB 24.97 -4.8 -1.8 +8.6/C ContrEurpA m ES 7.46 ... +1.9 +4.0/D ConvrtSecsA m CV 20.32 -2.6 +2.5 +5.9/A ConvrtSecsIns CV 20.35 -2.6 +2.6 +6.2/A CorpIncA m TW 10.00 +.6 -2.2 +1.8/D CorpIncIns TW 10.00 +.7 -2.1 +2.1/C CptAllcAgrA m AL 13.45 -3.0 +.1 +7.6/A CptAllcAgrC m AL 13.11 -3.2 -.1 +6.8/B CptAllcCnsA m XY 10.17 -.3 -.9 +2.6/C CptAllcMdAgA m MA 12.95 -2.4 -.1 +6.5/A CptAllcMdAgC m MA 12.98 -2.4 -.3 +5.7/B CptAllcMdAgIns MA 12.92 -2.4 ... +6.7/A CptAllcMdCnsA m CA 11.07 -.8 -.6 +3.8/C CptAllcModA m CA 11.58 -1.6 -.4 +5.3/A CptAllcModC m CA 11.49 -1.7 -.6 +4.6/A DiscpCoreA m LB 12.02 -3.8 +.7 +9.4/B DiscpSmCoreV f SB 6.91 -3.2 -.7 +3.4/E DivIncA m LV 21.61 -3.7 -1.5 +10.0/A DivIncC m LV 20.95 -3.8 -1.7 +9.2/A DivIncIns LV 21.63 -3.7 -1.5 +10.3/A DivIncV f LV 21.62 -3.7 -1.5 +10.1/A DivOppA m LV 9.59 -1.4 -.3 +7.5/C DivOppC m LV 9.38 -1.5 -.6 +6.7/D EmMktsIns EM 13.88 -4.7 +.5 +8.7/A FltRtA m BL 9.14 +.1 +1.7 +4.0/B GlEngNatResA m SN 19.52 +1.3 -1.3 +2.9/B GlEngNatResI SN 19.76 +1.3 -1.3 +3.1/B GlbDivOppA m WS 18.93 -1.8 -2.0 +4.1/E GlbDivOppIns WS 18.99 -1.8 -2.0 +4.4/E GlbEqValA m WS 14.08 -2.0 -.8 +5.7/D GlbOppsA m IH 13.90 -1.3 +1.3 +6.4/A GlbStratEqA m WS 15.49 -2.7 +.9 +8.2/B GlbStratEqC m WS 13.24 -2.8 +.6 +7.4/B GlbTechGrA m ST 32.18 -6.4 +6.5 +21.2/A GlbTechGrC m ST 28.95 -6.5 +6.2 +20.3/B GlbTechGrIns ST 33.42 -6.4 +6.5 +21.5/A GrtrChinaA m CH 53.40 -3.6 +4.5 +9.4/B HYBdA m HY 2.89 +.4 -1.2 +3.5/D HYBdC m HY 2.87 +.3 -1.4 +2.7/E HYMuniA m HM 10.52 +.7 +.1 +3.4/C HYMuniIns HM 10.52 +.8 +.2 +3.6/C IncBuilderA m XY 11.85 -.4 -.5 +4.0/A IncOppsA m HY 9.69 +.4 -1.2 +3.3/D LgCpEnhCoreA b LB 24.71 -4.2 +.1 +9.7/B LgCpEnhCoreIns LB 24.67 -4.2 +.2 +10.0/A LgCpGrA m LG 40.91 -5.0 +3.1 +9.9/C LgCpGrC m LG 34.31 -5.1 +2.8 +9.1/D LgCpGrIIIA m LG 18.04 -5.0 +2.9 +9.3/D LgCpGrIIIC m LG 12.93 -5.0 +2.8 +8.5/E LgCpGrIIIIns LG 19.40 -4.9 +3.0 +9.6/D LgCpGrIns LG 42.46 -5.0 +3.1 +10.2/C LgCpGrV f LG 40.55 -5.0 +3.1 +9.9/C LgCpIdxA b LB 49.44 -4.6 -.2 +9.9/A LgCpIdxIns LB 49.71 -4.5 -.2 +10.2/A LgCpValA m LV 14.16 -3.5 -2.4 +8.1/B LgCpValC m LV 14.13 -3.6 -2.6 +7.3/C LmtDurCrdtA m CS 9.69 ... -.8 +1.3/B MNTxExmptA m SM 5.38 +.4 -1.2 +2.2/B MidCapGrA m MG 25.77 -4.7 +1.2 +6.9/D MidCapGrIns MG 27.50 -4.6 +1.3 +7.1/D MidCapIdxA b MB 16.45 -3.2 -.6 +8.3/A MidCapIdxIns MB 16.38 -3.2 -.5 +8.6/A MidCapValA m MV 13.21 -3.5 -3.2 +5.1/D MidCapValC m MV 12.24 -3.5 -3.5 +4.3/E MidCapValIns MV 13.24 -3.5 -3.2 +5.3/D Pac/AsIns DP 11.67 -1.8 +1.0 +9.8/C RlEstateEqA m SR 12.91 ... -7.4 +1.6/B RlEstateEqIns SR 12.94 +.1 -7.3 +1.9/B S/MCpValA m SV 10.08 -3.4 -.6 +5.1/D STBdA m CS 9.88 +.2 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.28 -.1 ... +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.38 -2.0 +3.8 +9.8/A SelIntlEqA m FG 14.96 -.4 +.6 +3.6/E SelIntlEqIns FG 15.30 -.4 +.7 +3.8/E SelLgCpEqA m LB 14.53 -4.4 -.5 +10.7/A SelLgCpEqIns LB 14.43 -4.4 -.4 +11.0/A SelLgCpGrA m LG 17.02 -5.6 +6.0 +8.9/D SelLgCpGrIns LG 17.55 -5.5 +6.2 +9.2/D SelLgCpValA m LV 25.46 -4.0 -2.9 +9.4/A SelLgCpValC m LV 23.33 -4.0 -3.2 +8.6/A SelSmlrCpValA m SB 18.17 -4.7 +.7 +4.5/E SlgCmsInfoA m ST 74.25 -8.0 +4.9 +18.5/C SlgCmsInfoC m ST 51.29 -8.0 +4.7 +17.6/C SlgGlbTechA m ST 41.41 -7.8 +5.3 +19.0/B SlgGlbTechC m ST 32.02 -7.8 +5.1 +18.2/C SmCpGrIA m SG 18.69 -5.0 +2.6 +11.8/A SmCpGrIIns SG 19.83 -5.0 +2.7 +12.0/A SmCpIdxA b SB 25.11 -2.0 +1.6 +10.5/A SmCpIdxIns SB 25.27 -2.0 +1.7 +10.8/A SmCpValIA m SV 40.49 -3.8 -3.1 +9.6/A SmCpValIIA m SV 17.41 -3.0 -1.7 +7.5/B SmCpValIIIns SV 17.67 -3.0 -1.7 +7.7/B SmCpValIIns SV 44.99 -3.8 -3.1 +9.8/A StratIncA m NT 5.97 +.3 ... +3.5/A StratIncC m NT 5.97 +.2 -.4 +2.7/B StratIncIns NT 5.87 +.3 -.1 +3.8/A StratMuniIncA m ML 3.99 +.5 -.8 +3.2/A StrtCAMuIncA m MC 7.54 +.3 -1.1 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.1 +2.6/C StrtNYMuIncA m MY 7.30 +.3 -1.2 +2.2/C ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.41 +.1 -.1 +2.8/C TtlRetBdA m CI 8.89 +.6 -1.1 +1.7/B TtlRetBdIns CI 8.90 +.8 -.9 +2.0/A TxExmptA m ML 13.37 +.5 -1.0 +2.2/C TxExmptC m ML 13.37 +.4 -1.1 +1.6/D TxExmptIns ML 13.38 +.6 -.8 +2.5/B USGovtMortgA m CI 5.33 +.6 -.8 +1.3/C USTrsIdxIns GI 10.82 +.7 -1.5 +.2/CCommerceBd CI 19.57 +.6 -1.4 +1.8 Gr LG 32.88 -4.2 +1.0 +12.4/A KansasTFIntrmBd SI 19.03 +.2 -1.2 +1.3/B MidCpGr MG 39.60 -3.9 +.3 +10.0/B MssrTFIntrmBd SI 19.14 +.3 -1.2 +1.6/A NtnlTFIntrmBd MI 19.22 +.3 -1.3 +1.7/B ShrtTrmGovt GS 16.88 +.2 -.4 +.3/B Val LV 30.28 -3.5 -3.2 +8.4/BCommunity ReinvestQlfdInvm b GI 10.35 +.3 -1.3 +.5/BConvergenceCorPlusInstl LB 18.99 -3.9 +1.4 +9.6/B OppsInstl SB 11.95 -2.4 -1.3 +6.1/DCopeland Capital ManRkMgdDivGrI d LB 13.95 -3.3 +1.2 +3.9/ECopleyCopley d LV 99.05 -.2 +12.0 +12.4/ACredit SuisseCmdtyRetStratA m BB 4.96 +.2 +.2 -3.4 CmdtyRetStratI BB 5.07 +.2 +.2 -3.2 FltngRtHiIncA m BL 6.88 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 6.90 +.1 +.8 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 15.85 -2.5 +.1 +8.4/BCullenHiDivEqInstl d LV 17.98 -1.6 -1.7 +8.7/A HiDivEqRetail m LV 17.97 -1.6 -1.7 +8.4/BCutlerEq LV 19.72 -4.6 -4.2 +8.1/BDFAAsiaPacSmCoIns PJ 23.92 -2.9 +.2 +8.0/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.31 -.2 +.3 +7.4/A CSTGEUSSclCrEq2 MB 17.45 -4.0 -.5 +9.6/A CntnntlSmCIns ES 29.13 -2.1 +1.9 +13.8/A EMktCorEqI EM 23.66 -1.9 +1.9 +7.2/B EMktSCInstl EM 24.39 -.7 +2.2 +8.3/A EmMktsII EM 29.72 -2.3 +2.0 +7.3/B EmMktsInstl EM 31.07 -2.4 +2.0 +7.1/C EmMktsSocialCor EM 15.20 -2.1 +1.9 +7.7/B EmMktsValInstl EM 32.03 -1.6 +2.6 +8.0/B EnhUSLgCoInstl LB 12.80 -4.6 -1.0 +10.0/A FvYrGlbFIIns IB 10.82 +.3 -.5 +1.1/E GlbAllc2575Ins XY 13.44 -.5 -.3 +2.9/B GlbAllc6040Ins MA 18.03 -1.6 -.2 +5.7/B GlbEqInstl WS 23.20 -3.0 -.1 +8.5/B GlbRlEsttSec GR 10.42 +.4 -4.8 +2.5/B InProtSecIns IP 11.62 +1.0 -1.1 +1.1/B IntlCorEqIns FB 14.62 -.2 +.6 +7.9/A IntlLgCpGr FG 13.28 -.2 +1.0 +5.6/D IntlRlEsttScIns GR 5.23 +1.4 +.6 +3.1/B IntlSclCrEqInst FV 14.08 -.2 +.6 +8.2/A IntlSmCoInstl FQ 21.45 -.8 +.8 +11.1/A IntlSmCpGr FR 16.23 -1.0 +2.2 +12.3/B IntlSmCpValIns FA 22.75 -.8 -1.0 +9.8/B IntlSstnbtyCor1 FB 11.14 -.5 +.8 +6.8/A IntlValIII FV 17.44 +.9 +.7 +6.4/A IntlValInstl FV 20.59 +1.0 +.7 +6.3/A IntlVctrEqIns FA 13.62 -.5 +.4 +8.8/B ItmGovtFIIns GI 12.08 +.6 -1.7 +.5/B ItmTExtnddQlIns TW 10.43 +.6 -2.6 +1.7/D ItmTMnBdIns MI 10.00 -.1 -.7 +.9/E JapaneseSmCoIns JS 29.69 +.3 +1.9 +15.8/A LgCpIntlInstl FB 24.05 +.1 +.7 +5.5/B OneYearFIInstl UB 10.26 +.1 +.2 +.7/D RlEsttSecInstl SR 32.32 -.1 -7.9 +2.1/B STGovtInstl GS 10.43 +.2 -.6 +.3/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.60 -2.4 -.3 +7.8/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 18.04 -4.0 -.3 +9.0/A TAWexUSCrEqIns FB 11.97 -.6 +1.0 +7.7/A TMdIntlVal FV 16.92 +.8 +.6 +6.2/A TMdUSEq LB 29.02 -4.5 +.2 +10.0/A TMdUSMktwdVl LV 30.33 -3.8 -1.5 +8.4/B TMdUSMktwdVlII LV 28.26 -3.8 -1.4 +8.5/B TMdUSSmCp SB 43.80 -3.1 -.5 +8.5/B TMdUSTrgtedVal SV 37.13 -3.1 -.9 +7.8/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.91 +.2 +.1 +.7/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.75 -4.1 +.1 +9.7/B USCorEqIIInstl MB 21.44 -4.0 -.4 +8.9/A USLgCo LB 20.63 -4.5 -.1 +10.3/A USLgCpGrInstl LG 19.36 -4.5 +1.4 +11.0/B USLgCpValII LV 18.36 -4.0 -1.4 +9.7/A USLgCpValIII LV 26.50 -3.9 -1.4 +9.7/A USLgCpValInstl LV 38.38 -4.0 -1.5 +9.5/A USMicroCpInstl SB 22.14 -2.2 +.6 +9.2/A USSmCpGrInstl SG 18.53 -3.3 -.6 +7.6/D USSmCpInstl SB 35.71 -2.9 -.5 +8.2/B USSmCpValInstl SV 37.55 -2.5 -1.0 +6.7/C USSocialCorEq2 MB 15.99 -4.0 -.4 +9.1/A USSstnbtyCor1 LB 21.18 -4.4 +.5 +9.8/B USTrgtedValIns SV 24.60 -2.9 -1.0 +7.3/C USTrgtedValR1 SV 24.59 -2.9 -1.0 +7.2/C USVectorEqInstl MV 19.04 -3.5 -.5 +8.1/B WlexUSGovFIIns IB 10.26 +1.2 -.1 +2.1/D WlexUSTrgVlIns FA 15.24 -.7 ... +9.8/B WlexUSVlPrtIns FV 13.09 ... +.9 +7.0/ADFDentPremGrInv MG 30.74 -3.6 +5.9 +12.4/ADavenportCor LG 23.01 -4.0 -.7 +7.6/E EqOpps MG 17.58 -3.9 -2.7 +3.6/E ValInc LV 17.01 -2.5 -2.7 +7.5/CDavisApprecIncA m AL 39.38 -3.5 -.9 +3.0/E ApprecIncY AL 39.55 -3.5 -.8 +3.3/E FinclA m SF 51.72 -5.2 -.4 +11.0/B FinclC m SF 43.00 -5.3 -.6 +10.1/C NYVentureA m LB 33.78 -5.1 -1.4 +10.3/A NYVentureC m LB 30.61 -5.2 -1.6 +9.4/B NYVentureY LB 34.54 -5.1 -1.3 +10.6/A OppA m LG 36.40 -4.4 -1.6 +11.3/B OppC m LG 29.79 -4.5 -1.9 +10.4/C RlEsttA m SR 37.00 -.1 -6.5 +3.0/ADelaware InvCorpBdA m TW 5.69 +.5 -2.6 +1.5/E CorpBdInstl TW 5.69 +.5 -2.6 +1.8/D DiversIncA m CI 8.56 +.2 -1.0 +1.4/B EmMktsA m EM 19.94 -5.0 -1.1 +11.3/A ExtnddDrBdA m TW 6.44 +1.4 -4.2 +2.0/D ExtnddDrBdInstl TW 6.43 +1.4 -4.1 +2.3/C HYOppsA m HY 3.76 +.2 -.9 +2.6/E IntlValEqA m FV 15.42 -.3 -1.3 +5.0/B IntlValEqInstl FV 15.48 -.3 -1.3 +5.3/B LtdTrmDvrsIncA m CS 8.34 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.65 +.3 -1.1 +2.3/A NtnlHYMnBdA m HM 10.95 +.7 -.3 +4.1/B REITA m SR 10.26 -.8 -9.3 -.9/E SelGrA m LG 38.45 -6.0 +1.8 +4.8/E SelGrInstl LG 41.87 -6.0 +1.9 +5.0/E SmCpValA m SV 64.32 -3.8 -2.5 +8.9/A SmCpValC m SV 53.29 -3.8 -2.6 +8.1/B SmidCpGrA m SG 23.01 -4.9 +5.0 +10.5/B TFArizonaA m SL 11.24 +.3 -.9 +2.2/A TFColoradoA m SL 11.07 +.3 -.9 +2.5/A TFIdahoA m SL 11.21 +.3 -1.0 +1.8/B TFMnnstA m SM 12.17 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.84 +.2 -1.2 +1.5/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.43 +.4 -1.0 +2.3/C TFUSAIntermA m MI 11.75 +.3 -.9 +1.6/C USGrA m LG 24.03 -5.8 +1.4 +7.0/E USGrInstl LG 26.20 -5.8 +1.5 +7.3/E ValInstl LV 21.53 -1.8 +.7 +8.0/B WlthBldrA m MA 14.30 -.9 -2.2 +3.3/EDeutscheCATxFrIncA m MC 7.40 +.2 -1.5 +1.6/E CATxFrIncS MC 7.39 +.2 -1.3 +1.9/D CROCIEqDivA m LV 56.72 -2.9 -.9 +8.6/A CROCIEqDivC m LV 56.57 -2.9 -1.1 +7.8/B CROCIIntlA m FB 49.08 +1.5 +1.0 +1.5/E CROCIIntlC m FB 48.74 +1.5 +.8 +.7/E CROCIIntlS FB 49.28 +1.5 +1.1 +1.7/E CmnctnsA m SC 26.27 -1.3 -2.2 +4.7/B CorEqA m LB 27.21 -4.3 -.2 +9.8/B CorEqS LB 27.49 -4.3 -.1 +10.1/A CptlGrA m LG 78.40 -4.6 +1.8 +10.2/C CptlGrS LG 79.19 -4.5 +1.9 +10.5/C EAFEEqIdxInstl FB 6.60 +.3 +.7 +5.1/C EmMktFixIncS EB 9.31 +.2 -1.8 +2.6/E EmMktsEqS EM 20.93 -3.5 +1.4 +7.1/C Eq500IdxInstl LB 219.69 -4.5 -.2 +10.1/A Eq500IdxS LB 216.77 -4.5 -.2 +10.1/A GNMAS GI 13.45 +.6 -.7 +.7/A GlbHiIncInstl HY 6.74 +.2 -.4 +4.8/A GlbIncBldrA m IH 9.34 -2.1 -1.7 +5.0/B GlbSmCpA m SW 36.85 -2.5 -.4 +3.9/E GlbSmCpS SW 38.99 -2.5 -.4 +4.2/E HiCoGlBdS IB 9.19 +1.0 -.6 +2.4/C HiIncA m HY 4.68 +.2 -.4 +4.0/C HiIncC m HY 4.68 +.2 -.8 +3.2/D HlthWllnssS SH 37.69 -4.2 +.3 +.9/D IntlGrS FG 34.81 -1.8 -.9 +4.7/E IntrmTxAmtFrS MI 11.57 ... -1.1 +1.3/D LgCpFocGrS LG 45.35 -4.4 +.9 +10.3/C LtnAmrcEqS LS 25.75 -5.9 -.3 +7.2/B MATxFrS MT 14.06 +.4 -1.4 +1.8/B MgdMuniBdA m ML 8.96 +.3 -1.5 +1.8/D MgdMuniBdS ML 8.97 +.2 -1.5 +2.0/D MltAstGlbAllcS IH 16.05 -1.0 -.6 +2.7/D MltsecIncA m MU 4.56 -.1 -.8 +2.0/D NYTxFrIncA m MN 10.44 +.2 -1.6 +1.8/B NYTxFrIncS MN 10.44 +.2 -1.4 +2.0/B RlEsttSecA m SR 18.95 +.3 -6.7 +2.1/B SP500IdxS LB 30.40 -4.6 -.2 +10.0/A SciandTechA m ST 22.75 -6.1 +6.2 +15.4/D ShrtDurS CS 8.60 +.1 -.1 +1.4/B ShrtTrmMnBdIns MS 9.99 -.1 ... +.7/B SmCpCorS SB 30.97 -1.9 -.5 +8.8/B StratHYTxFrA m HM 12.02 +.4 -1.3 +2.6/E StratHYTxFrS HM 12.03 +.4 -1.2 +2.9/D TotRetBdA m CI 10.58 +.8 -1.1 +1.7/B TotRetBdS CI 10.58 +.9 -1.0 +2.0/A USBdIdxInstl CI 9.25 +.5 -1.6 +1.0/D WldDivS WS 30.88 ... +1.2 +3.4/E Diamond HillAllCpSelI LB 16.00 -4.5 -.7 +6.5/E CorpCrdtA m HY 11.24 +.2 +.6 +5.8/A CorpCrdtI HY 11.21 +.2 +.8 +6.1/A LgCpA m LV 25.66 -4.8 -3.0 +8.9/A LgCpC m LV 24.27 -4.8 -3.2 +8.1/B LgCpI LV 25.84 -4.7 -2.9 +9.3/A LgCpY LV 25.87 -4.7 -2.9 +9.4/A LngShrtA m LO 25.31 -3.7 -1.7 +3.7/C LngShrtC m LO 22.60 -3.7 -1.9 +2.9/C LngShrtI LO 25.95 -3.7 -1.7 +4.0/C SmCpA m SV 35.40 -2.2 -.6 +5.2/D SmCpI SV 35.96 -2.1 -.5 +5.6/D SmCpY SV 35.99 -2.1 -.5 +5.7/D SmMidCpI MV 22.37 -3.0 -.4 +7.0/CDodge & CoxBal MA 104.36 -3.1 -.9 +7.5/A GlbStk WS 13.65 -4.3 -1.5 +7.1/C Inc CI 13.52 +.3 -.8 +2.3/A IntlStk FB 45.94 -3.1 -.8 +2.9/E Stk LV 199.05 -4.9 -.8 +10.2/ADominionImpactBdInv m CI 11.00 +.5 -1.6 +1.3/B ImpactEqInstl d LB 23.53 -3.7 +.1 +5.5/E ImpactEqInv m LB 23.53 -3.7 -.1 +5.1/E ImpactIntlEqInv m FV 9.01 -.8 +.9 +6.3/ADoubleLineCorFII CI 10.81 +.6 -.7 +2.1 CorFIN b CI 10.80 +.6 -.8 +1.9 EmMktsFII EB 10.45 ... -1.4 +4.8/C EmMktsFIN b EB 10.45 ... -1.6 +4.5/C FltngRtI d BL 9.94 +.3 +1.2 +3.0/D FltngRtN m BL 9.96 +.3 +1.2 +2.7/E LowDurBdI CS 9.98 +.2 +.1 +1.9/A LowDurBdN b CS 9.97 +.2 +.1 +1.7/A MltAsstGrA m TV 9.33 -2.1 -1.9 +4.4 MltAsstGrI d TV 9.37 -2.1 -1.9 +4.7 TtlRetBdI CI 10.48 +.6 -.5 +2.0/A TtlRetBdN b CI 10.47 +.6 -.6 +1.7/BDreyfusAMTFMnBdA f MI 13.81 +.3 -1.3 +2.1/B AMTFMnBdZ MI 13.81 +.3 -1.2 +2.3/A ActvMidCpA f MB 60.64 -3.8 -1.4 +6.0/C ActvMidCpI MB 60.80 -3.8 -1.4 +6.2/C Apprec,IncInv LB 35.07 -4.3 -.7 +8.8/C BalOppA f MA 22.67 -2.7 -.6 +5.6/B BdMktIdxInv b CI 10.08 +.7 -1.6 +.7/D BstnCoSmCpValI SB 22.32 -2.4 -.3 +8.5/B BstnCoSmMdCpGrI MG 21.28 -4.1 +8.0 +11.0/A CAAMTFMnBdA f MF 14.74 +.3 -1.2 +2.0/B CAAMTFMnBdZ MF 14.74 +.4 -1.1 +2.2/B ConnecticutA f SI 11.40 +.1 -1.6 +1.1/C CorEqA m LB 17.65 -4.6 -1.0 +8.4/C DiscpStk b LB 36.68 -4.3 +.3 +9.9/A DynTtlRetA f AM 15.29 -.8 -3.2 -1.2/D DynTtlRetC m AM 14.20 -1.0 -3.5 -1.9/D DynTtlRetI AM 15.70 -.9 -3.2 -.9/D EmMktsA m EM 11.13 -3.2 -.8 +5.0/D GrandInc LG 21.28 -4.5 +.5 +8.8/D HYA m HY 6.17 +.2 -.6 +3.5/D HYI HY 6.18 +.4 -.3 +3.8/C InCorpd LG 11.44 -4.6 +.1 +8.3/E InsSP500StkIdxI LB 53.41 -4.5 -.1 +10.2/A IntlBdA f IB 16.53 +.8 +4.5 +3.5/B IntlStkI FG 18.76 +.3 +.4 +7.0/B IntlStkIdxInv FB 18.05 +.1 +.7 +4.9/C IntrmMnBd MI 13.35 +.1 -1.3 +1.7/B IntrmTrmIncA f CI 13.10 +.6 -1.3 +.5/E IntrmTrmIncI CI 13.09 +.6 -1.3 +.8/D MassachusettsZ MT 11.33 +.4 -1.5 +1.5/B MidCpIdxInvs MB 36.97 -3.2 -.6 +8.3/A MnBd MI 11.54 +.3 -1.2 +2.2/A MnBdOppA f MI 12.67 +.4 -1.2 +2.1/B MnBdOppZ MI 12.67 +.3 -1.2 +2.1/A NJMnBd,IncA f MJ 12.72 +.5 -.7 +2.4/C NYAMTFMnBdA f MN 14.58 +.1 -1.6 +1.9/B NYTxExBd MN 14.53 +.1 -1.3 +2.1/B NatrlResA f SN 32.03 -.5 ... +3.5/B OppcMidCpValA f MB 33.14 -4.6 -.9 +5.5/C OppcSmCpInv SG 36.79 -3.5 +.2 +10.9/A PennsylvaniaA f MP 15.91 +.3 -1.3 +2.5/A RsrchGr,IncZ LG 15.81 -5.4 +2.3 +9.6/D SP500Idx LB 53.91 -4.6 -.2 +9.9/B ShrtIntermMnBdD b MS 12.76 -.3 -.1 +.4/D ShrtTrmIncD CS 10.21 +.3 -.3 +.4/D SmCpStkIdxInvs SB 32.03 -2.0 +1.7 +10.4/A StandishGlbFII IB 21.51 +.8 +.7 +1.4/E StratValA f LV 39.54 -3.9 -1.4 +8.2/B StratValI LV 39.64 -3.9 -1.3 +8.5/B StructMidCpA f MB 30.64 -3.5 -2.5 +6.4/C StructMidCpI MB 31.30 -3.5 -2.4 +6.7/C SustUSEqZ LB 11.27 -4.6 -.5 +5.8/E T/STtlRetBdI MI 22.56 +.1 -1.2 +1.7/B TechGrA f ST 52.51 -7.5 +7.2 +17.0/C TxMgdGrA m LB 29.01 -4.5 -1.2 +7.8/D USMortgZ b GI 14.56 +.4 -1.1 +.3/C UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 52.89 -3.0 -1.2 +8.3/BDriehausActvInc XS 9.85 -.2 +1.3 +1.5/D EmMktsGrInv d EM 39.85 -3.7 +.5 +7.8/B sEvnDrv AM 10.82 -4.0 +.3 +1.3/BDupreeMtKntckyTFInc SI 7.60 +.4 -1.2 +1.6/A MtKntckyTFSM SS 5.20 -.2 -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.3 -1.4 +1.8/A MtTnnssTFInc SI 11.24 +.4 -1.3 +1.6/BEPEmMktsSmCoA m EM 13.77 -2.5 -1.4 +4.7/DEaton VanceAMTFreeMuniIncA m ML 8.93 +.3 -.7 +2.4/C AmtFreeMuniIncI ML 9.75 +.3 -.7 +2.6/B AtlntCptSMIDCA m MG 30.63 -4.1 +.4 +12.4/A AtlntCptSMIDCI MG 33.77 -4.1 +.5 +12.7/A BalA m MA 9.02 -2.6 -.7 +5.1/C BalC m MA 9.05 -2.7 -.8 +4.3/D CAMnOpA m MF 10.21 +.5 -1.0 +2.5/A CnctctMnIncA m SL 9.93 +.2 -.9 +1.7/B DivBldrA x LB 14.28 -4.3 -1.3 +7.8/D DivBldrC x LB 14.36 -4.4 -1.4 +7.0/E DivBldrI x LB 14.27 -4.3 -1.1 +8.1/D FltngRtA m BL 9.36 +.4 +1.7 +4.1/B FltngRtAdv b BL 9.05 +.4 +1.7 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +1.9 +4.8/A FltngRtAdvtgC m BL 10.94 +.4 +1.7 +4.2/A FltngRtC m BL 9.04 +.4 +1.5 +3.3/D FltngRtHiIncA m BL 9.45 +.4 +1.4 +4.2/B FltngRtHiIncAdv b BL 8.89 +.4 +1.5 +4.1/B FltngRtHiIncC m BL 8.87 +.4 +1.2 +3.4/C FltngRtHiIncI BL 8.89 +.5 +1.5 +4.4/A FltngRtInstl BL 9.06 +.5 +1.8 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.07 -1.3 -.2 +5.1/B GlbIncBldrC m IH 8.97 -1.5 -.5 +4.3/C GlbMcrAbRtA m NT 9.05 -.6 -.1 +2.4/C GlbMcrAbRtI NT 9.03 -.6 ... +2.7/B GovtOppsA m GS 6.18 +.3 -.2 +.4/A GovtOppsC m GS 6.17 +.1 -.4 -.4/E GrA m LG 27.61 -6.0 +3.6 +10.1/C GreaterChinaGrA m CH 26.38 -2.0 +4.1 +9.5/B GreaterIndiaA m EI 35.35 +2.1 -4.0 +6.9/B HYMuniIncA m HM 8.82 +.4 -1.0 +3.8/C HYMuniIncC m HM 8.16 +.4 -1.2 +3.0/D HiIncOppsA m HY 4.45 +.2 -.3 +4.4/B HiIncOppsC m HY 4.46 +.4 -.3 +3.7/C IncofBostonA m HY 5.65 +.3 -.2 +4.1/B IncofBostonC m HY 5.66 +.2 -.4 +3.3/D IncofBostonI HY 5.65 +.3 -.2 +4.3/B LgCpValA m LV 19.20 -2.4 -1.3 +5.9/D LgCpValC m LV 19.21 -2.5 -1.6 +5.1/E LgCpValI LV 19.28 -2.4 -1.2 +6.2/D LgCpValR b LV 19.15 -2.4 -1.4 +5.7/E MAMnIncA m MT 8.69 +.5 -1.4 +1.7/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2 MnstMnIncA m SM 9.25 +.5 -1.5 +1.5/D NYMuniIncA m MY 9.90 +.3 -1.3 +2.3/B NYMuniIncC m MY 9.90 +.3 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.82 +.2 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 -.1 -.8 +1.3/D NtnlLtdMtMnIncC m MI 9.11 -.2 -.9 +.5/E NtnlMnIncA m ML 9.69 +.3 -.6 +3.0/A NtnlMnIncC m ML 9.69 +.2 -.8 +2.3/C NtnlMnIncI ML 9.69 +.3 -.6 +3.3/A NwJrsyMnIncA m MJ 9.03 +.4 -.8 +2.4/C OhioMuniIncA m MO 8.79 +.6 -1.4 +2.0/B OregonMuniIncA m SL 8.43 +.5 -.1 +2.1/A PnsylvnMnIncA m MP 8.49 +.3 -.5 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA m NT 7.43 -.5 +.7 +2.4/C ShrtDrStratIncC m NT 7.01 -.6 +.6 +1.7/D SthCrlnMnIncA m SL 9.03 +.5 -.5 +1.9/B TABSShTrmMnBdA m MS 10.23 -.2 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.22 -3.9 +.3 +7.7/A TxMgdEqAstAlcC m XM 18.79 -3.9 +.2 +6.9/B TxMgdGlbDivIncA m WS 12.64 -2.3 -.4 +5.7/D TxMgdGlbDivIncC m WS 12.61 -2.3 -.6 +4.9/D TxMgdGr10 LB 1144.09 -5.5 +.1 +10.1/A TxMgdGr11A m LB 51.32 -5.5 ... +9.8/B TxMgdGr11C m LB 46.02 -5.5 -.2 +8.9/C TxMgdGr12A m LB 23.06 -5.5 ... +9.6/B TxMgdGr12C m LB 22.41 -5.6 -.2 +8.8/C TxMgdMltCpGrA m LG 28.35 -6.1 +5.5 +10.3/C TxMgdSmCpA m SG 25.67 -3.4 +1.4 +7.9/C TxMgdValA m LV 26.21 -2.9 -.9 +7.1/C TxMgdValC m LV 25.16 -2.9 -1.1 +6.3/D TxMgdValI LV 26.09 -2.9 -.8 +7.3/C WldwideHlthSciA m SH 10.35 -2.9 +.5 -1.1/D WldwideHlthSciC m SH 10.44 -3.0 +.3 -1.8/EEdgar LomaxVal LV 14.39 -3.2 -3.2 +8.5/BEdgewoodGrInstl LG 31.50 -4.9 +6.6 +16.8/AElfunDivers MA 18.53 -1.7 -.4 +4.8/C Inc CI 11.18 +.7 -1.5 +1.4/B IntlEq FB 22.79 -.4 +.5 +3.4/E Trusts LG 61.30 -5.5 +1.6 +9.9/C TxExInc ML 11.31 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.22 -3.0 +1.8 +17.9/A GrA m SG 25.99 -5.1 -1.7 +7.9/CEuroPacGoldA m SP 8.71 +5.7 -1.9 +12.3/A IntlDivIncA m FV 8.37 +.2 -.4 -1.1/E IntlValA m FV 7.63 -.6 -2.6 -1.5/EEvermoreGlbValInstl d SW 15.39 -2.2 +1.2 +10.7/BFAMEqIncInv MB 29.84 -3.7 -.7 +9.3/A ValInv MG 72.38 -3.3 -1.6 +8.0/CFDPBKInstlInvA m FB 13.64 -2.6 -2.9 +3.2 BRCorAlpBdInvA m MU 9.95 +.5 -2.0 +.3FMICommonStk MB 26.60 -2.4 +.1 +7.6/B LgCp LB 21.38 -3.7 -.6 +8.5/CFPACptl MV 34.01 -1.4 -.9 -.8/E Crescent d MA 34.55 -3.7 -.4 +5.4/C NewInc NT 9.93 +.3 +.6 +1.7/D Paramount WS 22.60 -2.5 +1.8 +8.9/B USVal LB 9.78 -6.1 -1.3 -.5/EFairholme FundsFcdInc HY 10.44 -.8 -4.0 +5.3/A Fund d LV 18.33 -2.6 -9.0 -1.8/EFederatedAdjstblRtScIns GS 9.63 ... +.2 +.2/C BdA f TW 9.04 +.5 -1.8 +2.7/B BdC m TW 9.09 +.3 -2.1 +1.9/D BdF f TW 9.11 +.4 -1.9 +2.7/B BdInstl TW 9.04 +.4 -1.8 +2.9/A CloverSmValA f SV 24.86 -3.5 -4.1 +6.2/D CloverSmValIns SV 24.94 -3.5 -4.1 +6.4/C CptlIncA f CA 8.01 -1.3 -.5 +2.8/D CptlIncB m CA 8.02 -1.4 -.8 +2.0/E CptlIncC m CA 8.01 -1.4 -.7 +2.0/E CptlIncF f CA 8.00 -1.3 -.5 +2.8/D CptlIncInstl CA 8.02 -1.3 -.5 +3.0/D EqInc,IncA f LV 25.24 -2.6 +.1 +5.8/D EqInc,IncC m LV 25.19 -2.7 -.1 +5.0/E EqInc,IncInstl LV 25.23 -2.6 +.2 +6.1/D FltngRStrIncA m BL 9.95 +.2 +1.0 +3.4/C FltngRStrIncIns BL 9.94 +.1 +1.0 +3.7/C GlbAllcA f IH 20.14 -2.0 +.2 +3.3/D GlbAllcC m IH 19.59 -2.0 +.1 +2.6/D GlbAllcInstl IH 20.26 -1.9 +.3 +3.6/C GvtIncIns GI 9.90 +.4 -1.3 +.5/B GvtIncSecIncF f GI 8.58 +.5 -1.2 +.3/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.76 -.1 -.6 +4.3/B HiIncBdA x HY 7.42 +.2 -.5 +4.2/B HiIncBdC x HY 7.40 +.2 -.8 +3.4/D InsHYBdIns d HY 9.80 +.2 -.5 +4.9/A IntermCorpBdIns TW 8.99 +.2 -1.2 +1.7/D IntermMuniSvc MI 9.89 +.1 -1.3 +1.7/B IntlLeadersA f FB 38.05 +.8 +1.8 +4.1/D IntlLeadersC m FB 35.33 +.7 +1.6 +3.3/E IntlLeadersIns FB 38.11 +.8 +1.8 +4.4/D IntlSmMidCoA m FR 40.49 -1.9 +1.2 +6.4/E IntlStrVlDvA f FV 3.62 +.8 -3.1 +.4/E IntlStrVlDvC m FV 3.58 +.7 -3.5 -.3/E IntlStrVlDvIns FV 3.62 +.8 -3.0 +.7/E KaufLCA f LG 24.58 -4.7 +4.7 +8.3/E KaufLCC m LG 22.70 -4.8 +4.5 +7.5/E KaufLCIns LG 25.15 -4.7 +4.8 +8.6/E KaufLCR b LG 23.51 -4.8 +4.6 +7.9/E KaufmannA m MG 6.10 -3.3 +9.1 +10.9/A KaufmannB m MG 5.06 -3.4 +8.8 +10.3/A KaufmannC m MG 5.05 -3.4 +8.8 +10.3/A KaufmannR m MG 6.11 -3.3 +9.1 +10.9/A KaufmannSmCpA m SG 34.63 -3.6 +7.6 +13.8/A KaufmannSmCpC m SG 29.95 -3.6 +7.5 +13.2/A KaufmannSmCpR b SG 34.77 -3.6 +7.6 +13.9/A MDTAllCpCorIns LV 28.77 -3.5 +3.7 +9.6/A MDTBalA f MA 18.93 -2.3 +1.6 +5.2/C MDTLgCpGrA f LB 19.10 -5.2 +5.1 +8.8/C MDTLgCpValInstl LV 28.24 -2.3 +.6 +7.4/C MDTLgCpValSvc LV 28.26 -2.4 +.6 +7.2/C MDTMidCpGrA f MB 41.72 -4.0 +5.7 +9.5/A MDTSmCpCorInstl SB 20.32 -2.4 +1.5 +13.5/A MDTSmCpGrA f SG 23.79 -3.4 +5.0 +14.1/A MDTSmCpGrInstl SG 24.73 -3.4 +5.1 +14.4/A MIIntrmMnA f SI 10.92 ... -1.3 +1.0/D MaxCpIdxInstl LB 12.78 -4.5 -.2 +10.2/A MaxCpIdxvc b LB 12.64 -4.5 -.3 +9.9/B MidCpIdxSvc MB 24.43 -3.2 -.5 +8.3/A MnHYAdvtgA f HM 8.84 +.4 -.5 +3.5/C MnHYAdvtgC m HM 8.84 +.5 -.7 +2.8/D MnHYAdvtgF f HM 8.84 +.4 -.5 +3.5/C MnStkAdvtgA f CA 13.52 -1.2 -.3 +4.8/A MnStkAdvtgAC m CA 13.50 -1.4 -.6 +4.0/B MnStkAdvtgAF f CA 13.52 -1.2 -.3 +4.8/A MnStkAdvtgAIns CA 13.52 -1.2 -.3 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.36 +.4 -1.2 +1.2/C MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.98 +.2 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.2 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.52 +1.9 -.6 -10.2/A PrudentBearIns BM 15.88 +2.0 -.4 -9.9/A ShIntTtRtBdIns CS 10.16 +.1 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.20 -.1 -.1 +.3/E ShrtIntrmDrMnIn MS 10.20 ... +.1 +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.45 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.3/B StratIncA f MU 8.91 +.3 -.8 +3.0/C StratIncC m MU 8.90 +.2 -1.1 +2.2/D StratIncF f MU 8.85 +.2 -.9 +3.0/C StratValDivA f LV 5.77 +.2 -5.0 +6.7/D StratValDivC m LV 5.78 +.2 -5.2 +5.9/D StratValDivIns LV 5.80 +.2 -4.9 +7.0/C StrtgcIncIS MU 8.86 +.3 -.8 +3.3/B TtlRetBdA m CI 10.65 +.4 -1.6 +1.4/B TtlRetBdC m CI 10.65 +.4 -1.7 +.8/D TtlRetBdInstl CI 10.66 +.5 -1.3 +1.9/A TtlRetBdSvc b CI 10.66 +.4 -1.4 +1.6/B TtlRetGovtBdIns GI 10.56 +.7 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.7 -1.3 +.2/C USGvtSc13YrsIns GS 10.18 +.1 -.2 .../C USGvtSc13YrsY GS 10.18 +.1 -.2 +.2/C USGvtSc25YrIns GS 10.63 +.3 -.8 -.2/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 12.42 -3.6 -2.2 +7.5/C 100Index LB 17.24 -4.8 -.7 +10.8/A 500IdxIns LB 92.86 -4.5 -.1 +10.4/A 500IdxInsPrm LB 92.85 -4.5 -.1 +10.4/A 500IdxInv LB 92.84 -4.5 -.1 +10.3/A 500IndexPrm LB 92.85 -4.5 -.1 +10.4/A AllSectorEq LG 12.30 -4.4 +1.0 +9.3/D ArizonaMuniInc SL 11.80 +.5 -1.6 +2.0/A AsstMgr20% XY 13.32 -.3 -.5 +2.8/C AsstMgr30% XY 11.02 -.6 -.3 +3.7/A AsstMgr40% CA 11.64 -1.0 -.2 +4.4/B AsstMgr50% CA 18.22 -1.4 -.1 +5.1/A AsstMgr60% MA 12.58 -1.7 +.2 +5.8/B AsstMgr70% MA 22.50 -2.1 +.4 +6.6/A AsstMgr85% AL 19.68 -2.7 +.8 +7.6/A BCGrowth LG 14.41 -5.0 +4.1 +12.7/A BCGrowth LG 91.26 -5.0 +4.0 +12.6/A BCGrowthK LG 91.38 -5.0 +4.0 +12.7/A Balanced MA 23.80 -2.7 +.6 +6.8/A BalancedK MA 23.80 -2.7 +.6 +6.9/A BlueChipVal LV 19.22 -3.4 -1.9 +5.6/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.66 +.3 -1.5 +2.1/D Canada MQ 52.06 ... -4.8 +2.2/D Cap&Inc HY 10.17 -1.3 -.3 +5.2/A ChinaRegion CH 37.24 -3.3 +3.5 +6.3/D CmdtyStrat BB 5.51 +1.1 +1.3 -3.7/D CnncticutMunInc SI 11.16 +.4 -1.3 +1.6/A CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.2 +.7/B Contrafund LG 125.32 -5.9 +3.9 +12.8/A ContrafundK LG 125.27 -5.9 +3.9 +12.9/A ConvertibleSecs CV 27.90 -2.9 +.5 +1.4/E CorpBd TW 11.34 +.7 -2.0 +2.4/B CptlApprec LG 36.28 -4.7 +3.1 +8.2/E CptlApprecK LG 36.35 -4.7 +3.1 +8.3/E DisciplinedEq LB 38.41 -4.0 -1.0 +7.4/D DisciplinedEqK LB 38.36 -3.9 -.9 +7.5/D DivGro LB 32.34 -3.7 -1.5 +7.2/D DivGroK LB 32.31 -3.6 -1.4 +7.3/D DiversIntl FG 39.77 -1.6 -.6 +4.3/E DiversIntlK FG 39.70 -1.5 -.6 +4.4/E EmMkts EM 21.67 -4.7 +1.2 +8.6/A EmMkts EM 32.94 -3.3 +.6 +9.0/A EmMktsDbt EB 10.08 +.5 -.4 +7.2/A EmMktsDiscovery EM 16.00 -1.6 +4.2 +10.3/A EmMktsIdxPrm EM 11.63 -3.2 +1.9 +6.4/C EmMktsK EM 32.96 -3.3 +.6 +9.1/A EmergEMEA EM 10.30 -7.2 -.5 +7.9/B EmergingAsia PJ 44.89 -3.5 -.3 +7.9/B EqDividendInc LV 26.93 -3.7 -2.5 +7.3/C EqDividendIncK LV 26.92 -3.7 -2.5 +7.4/C EqIncome LV 56.89 -4.1 -3.7 +6.5/D EqIncomeK LV 56.85 -4.1 -3.7 +6.6/D Europe ES 42.16 -2.1 -.4 +5.2/B ExMktIdxInPr MB 62.44 -3.5 +.7 +7.9/B ExMktIdxInv MB 62.45 -3.5 +.6 +7.8/B ExMktIdxPr MB 62.46 -3.5 +.7 +7.8/B ExprtMltntnl LB 21.77 -3.8 -2.0 +8.0/D ExprtMltntnlK LB 21.73 -3.8 -1.9 +8.2/C Fidelity LG 46.22 -4.8 +2.2 +9.3/D FidelityK LG 46.21 -4.8 +2.2 +9.4/D FltngRtHiInc BL 9.51 +.3 +1.5 +3.7/B FltngRtHiInc BL 9.64 +.3 +1.3 +3.7/B FocedHiInc HY 8.52 +.1 -1.1 +3.6/C FocusedStock LG 23.72 -5.3 +4.7 +10.9/C FourinOneIdx AL 44.45 -2.5 ... +7.4/A FrdmIdx2055Inv TL 15.12 -2.8 +.1 +7.6/B Frdm2005 TA 12.54 -.6 -.2 +4.1/B Frdm2010 TA 16.04 -.9 -.1 +4.8/A Frdm2015 TD 13.38 -1.3 ... +5.5/A Frdm2020 TE 16.59 -1.5 +.1 +5.9/A Frdm2025 TG 14.43 -1.7 +.2 +6.3/A Frdm2030 TH 18.12 -2.2 +.3 +7.3/A Frdm2035 TI 15.32 -2.6 +.5 +8.0/A Frdm2040 TJ 10.75 -2.7 +.5 +8.1/A Frdm2045 TK 12.19 -2.7 +.6 +8.1/A Frdm2050 TN 12.25 -2.8 +.5 +8.1/A Frdm2055 TL 13.81 -2.7 +.5 +8.1/A FrdmInc RI 11.70 -.3 -.4 +3.3/B GNMA GI 11.15 +.5 -1.4 +.7/A GlbCmdtyStk SN 13.23 +.4 +.4 +3.9/B GlbHiInc HY 9.69 ... ... +5.5/A GlbStrats MA 9.38 -1.7 +.3 +6.6/A GlbexUSIdxIns FB 13.62 -.7 +.6 +5.5/B GlbexUSIdxInsPr FB 13.63 -.7 +.7 +5.5/B GlbexUSIdxPr FB 13.62 -.7 +.6 +5.4/B GlobalBalanced IH 25.68 -1.8 +2.5 +6.1/A GlobalEqIncome WS 14.15 -2.6 -2.1 +6.3/C GlobalexUSIdx FB 13.33 -.7 +.7 +5.5/B GovernmentInc GI 10.01 +.7 -1.4 +.3/B GrDiscv LG 33.89 -5.2 +4.1 +12.5/A GrDiscvK LG 33.91 -5.2 +4.1 +12.6/A GrStrategies MG 42.06 -4.4 +2.3 +6.8/D GrStrategiesK MG 42.37 -4.4 +2.3 +7.0/D GroCo LG 17.67 -5.5 +6.3 +16.0/A GroCo LG 189.13 -5.5 +5.9 +15.6/A GroCoK LG 189.15 -5.5 +5.9 +15.7/A Growth&Inc LB 36.99 -3.7 -2.0 +8.0/D Growth&IncK LB 36.96 -3.7 -2.0 +8.1/D HighIncome HY 8.86 +.3 +.3 +5.0/A Independence LG 38.23 -4.7 +2.5 +5.9/E IndependenceK LG 38.25 -4.7 +2.5 +6.0/E InfPrtBd IP 11.83 +1.0 -1.0 +.8/C InfPrtBdIdxPrm IP 9.75 +1.1 -.9 +1.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 60

In-ProtBondA m IP 11.67 +1.0 -1.1 +.5/D In-ProtBondI IP 11.79 +1.0 -1.1 +.7/D IntermediateBd CI 10.61 +.3 -1.1 +1.0/D InternationalVa FV 9.06 -.3 ... +3.2/D IntlCptlApprec FG 21.17 -1.8 +.5 +8.5/A IntlDiscv FG 45.50 -1.4 -.4 +5.8/D IntlEnhIdx FV 10.27 +.7 +1.3 +6.9/A IntlGr FG 16.26 -2.2 +.7 +6.4/C IntlGr FG 13.74 -2.3 +.4 +6.1/C IntlIdxInstl FB 43.52 +.2 +.8 +5.4/B IntlIdxInstlPrm FB 43.52 +.2 +.8 +5.4/B IntlIdxInv FB 43.51 +.2 +.8 +5.3/B IntlIdxPremium FB 43.52 +.2 +.8 +5.4/B IntlRlEstt GR 11.84 +1.3 +1.6 +5.9/A IntlSmCp FQ 30.23 -.9 +1.1 +12.2/A IntlSmCp FR 18.86 +.2 +5.0 +10.9/B IntlSmCpOpps FR 20.34 +.3 +5.2 +12.1/B IntlVal FV 10.73 -.2 +.4 +3.5/D IntrmGovtInc GI 10.26 +.3 -.9 +.2/C IntrmMuniInc MI 10.20 +.1 -1.1 +1.6/C IntrmTrBdIdPrm GI 10.41 +.7 -1.8 +.3/C InvmGradeBd CI 11.01 +.7 -1.4 +1.7/B InvmGradeBd CI 7.76 +.7 -1.4 +1.4/B Japan JS 15.88 -.9 +2.8 +9.6/C JapanSmlrCo JS 19.33 +.5 +2.0 +15.4/A LTTrsBdIdxPrm GL 12.67 +2.8 -3.8 +.2/C LargeCapStock LB 32.97 -4.2 -1.5 +8.2/D LatinAmerica LS 26.36 -4.1 +7.7 +6.8/C LgCpCorEnhIdx LB 14.79 -3.8 +.9 +9.7/B LgCpGrEnhIdx LG 19.24 -4.8 +1.6 +11.3/B LgCpValEnhIdx LV 13.07 -2.8 -1.0 +8.3/B LimitedTermGov GS 9.78 +.2 -.6 +.1/C LowPrStk MV 54.59 -1.4 +.1 +8.0/B LowPrStkK MV 54.55 -1.4 +.1 +8.1/B LtdTrmMuniInc MS 10.42 -.2 -.4 +.7/B LvrgdCoStk MG 33.38 -5.8 -.2 +4.9/E LvrgdCoStkK MG 33.46 -5.8 -.2 +5.0/E MAMunicipalInc MT 11.94 +.5 -1.5 +2.0/A Magellan LG 106.84 -4.5 +2.2 +10.6/C MagellanK LG 106.71 -4.5 +2.2 +10.7/C MegaCapStock LB 17.17 -3.5 -1.5 +8.2/C MichiganMuniInc SI 11.94 +.3 -1.5 +2.1/A MidCapIdxIns MB 20.88 -3.5 -.5 +7.5/B MidCapIdxPrm MB 20.88 -3.5 -.5 +7.5/B MidCapStock MG 38.26 -2.9 +.1 +7.7/C MidCapStockK MG 38.28 -2.9 +.1 +7.8/C MidCapValue MV 24.52 -2.2 -3.6 +5.2/D MidCpEnhIdx MB 15.56 -3.3 -.6 +7.3/B MinnesotaMnInc SM 11.39 +.3 -1.4 +1.7/C MortgageSecs CI 10.95 +.5 -1.3 +1.0/C MrylndMuniInc SI 11.11 +.4 -1.8 +2.0/A MuniInc ML 12.71 +.3 -1.8 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.62 +.4 -1.3 +2.5/B NYMuniInc MY 12.89 +.2 -1.6 +2.1/C NasdCmpIdx LG 93.26 -6.1 +2.9 +13.5/A NewMillennium LG 39.97 -2.9 +.5 +9.0/D NewMktsInc EB 15.83 ... -1.3 +6.4/A Nordic MQ 51.06 -4.5 -4.2 +6.4/A OTCPortfolio LG 114.24 -6.3 +4.0 +15.4/A OTCPortfolioK LG 115.74 -6.3 +4.0 +15.5/A OhioMunilInc MO 11.87 +.4 -1.7 +2.3/A Overseas FG 50.70 -.6 ... +7.6/B OverseasK FG 50.59 -.6 ... +7.8/B PacicBasin DP 35.33 -3.4 -.4 +10.5/B PennsylvnMnInc MP 10.93 +.4 -1.3 +2.1/B Puritan MA 23.45 -2.7 +.5 +7.1/A PuritanK MA 23.43 -2.8 +.5 +7.2/A RealEstInv SR 38.60 -.1 -7.5 +2.4/B RealEstateEq SR 11.84 +.1 -7.5 +.7/C RlEstateIdxPrm SR 14.29 +.2 -7.8 +1.3/C RlEsttInc SR 10.73 +.6 -1.6 +4.6/A RlEsttInc SR 11.61 +.3 -3.1 +4.4/A SCGrth SG 26.58 -3.5 +7.5 +13.8/A SCValue SV 19.95 -2.9 -1.8 +8.6/B STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.52 +.1 -.3 +.8/C ShrtDurHiInc HY 9.44 +.4 +.1 +3.0/E SmCapIdxIns SB 20.50 -3.2 +.9 +8.6/B SmCapIdxInv SB 20.47 -3.2 +.8 +8.4/B SmCpDiscv SB 12.42 -2.5 -.8 +5.3/D SmCpDiscv SB 29.58 -3.4 -1.1 +5.4/D SmCpEnhIdx SB 14.11 -2.8 +.6 +6.5/D SmCpOpps SB 14.35 -2.8 +2.3 +7.3/C SmallCapStock SB 19.52 -2.5 -.5 +6.4/D StkSelorAllCp LG 44.70 -3.9 +1.7 +9.7/D StkSelorSmCp SB 26.99 -3.0 +2.0 +7.2/C StkSlrLgCpVal LV 20.12 -3.0 -2.9 +5.7/E StratDivInc AL 14.73 -2.4 -2.8 +6.0/C StratInc MU 10.95 +.1 ... +4.0/A StratRlRet XY 8.84 +.7 -.4 +1.4/E TaxFreeBond ML 11.28 +.3 -1.6 +2.4/B TelecomandUtls SU 25.17 +1.4 -.8 +6.5/A TotalBond CI 10.44 +.6 -1.2 +2.0/A TotalEmMkts EM 13.59 -3.5 +.3 +8.5/A Trend LG 100.55 -5.6 +3.4 +11.8/B TtlIntlEq FG 9.35 -1.8 +.4 +6.3/C TtlMktIdxF LB 76.40 -4.3 ... +9.9/B TtlMktIdxInsPrm LB 76.38 -4.3 ... +9.9/B TtlMktIdxInstl LB 76.38 -4.3 ... +9.9/B TtlMktIdxInv LB 76.38 -4.3 ... +9.8/B TtlMktIdxPrm LB 76.39 -4.3 ... +9.9/B USBdIdxF CI 11.32 +.7 -1.6 +1.1/C USBdIdxIns CI 11.32 +.7 -1.6 +1.1/C USBdIdxInsPrm CI 11.32 +.7 -1.6 +1.1/C USBdIdxInv CI 11.33 +.7 -1.6 +1.0/D USBdIdxPrm CI 11.32 +.7 -1.6 +1.0/C ValDiscv LV 28.35 -3.2 -2.0 +6.1/D ValDiscvK LV 28.37 -3.2 -2.0 +6.3/D Value MV 116.76 -3.4 -3.6 +4.9/D ValueK MV 116.88 -3.3 -3.6 +5.1/D ValueStrategies LV 40.19 -4.2 -4.5 +5.2/E Worldwide WS 27.17 -3.6 +2.9 +8.5/BFidelity AdvisorAssetMgr60%A m MA 12.53 -1.8 ... +5.5/B AssetMgr70%A m MA 22.47 -2.1 +.4 +6.2/A AssetMgr70%C m MA 22.35 -2.2 +.1 +5.4/C AssetMgr70%I MA 22.50 -2.1 +.4 +6.5/A AssetMgr70%M m MA 22.47 -2.1 +.3 +5.9/B BalancedA m MA 20.89 -2.8 +.4 +6.5/A BalancedC m MA 20.76 -2.9 +.2 +5.7/B BalancedI MA 21.29 -2.8 +.5 +6.7/A BalancedM m MA 21.13 -2.8 +.4 +6.2/A BiotechnologyA m SH 25.74 -8.9 +2.5 -2.5/E BiotechnologyI SH 27.21 -9.0 +2.6 -2.2/E BiotechnologyM m SH 24.39 -9.0 +2.4 -2.8/E CAMuniIncI MC 12.68 +.2 -1.6 +2.0/D CapitalDevA m LB 15.75 -4.2 -1.5 +7.9/D CapitalDevO LB 16.29 -4.2 -1.5 +8.2/C ConsumerDscrtA m CD 26.05 -4.2 +3.0 +8.4/B ConsumerStplsA m CC 86.30 -3.0 -5.9 +2.0/E ConsumerStplsC m CC 84.03 -3.1 -6.1 +1.2/E ConsumerStplsI CC 86.93 -3.0 -5.8 +2.3/D ConsumerStplsM m CC 85.51 -3.1 -6.0 +1.7/E CorporateBondI TW 11.34 +.7 -2.0 +2.4/B DiverIntlA m FG 23.45 -1.5 -.9 +4.5/E DiverIntlC m FG 22.47 -1.6 -1.1 +3.7/E DiverIntlI FG 23.82 -1.5 -.8 +4.8/D DiverIntlM m FG 23.29 -1.6 -1.0 +4.2/E DiversiedStkA m LB 25.45 -5.1 +2.8 +9.6/B DiversiedStkO LB 26.15 -5.0 +3.0 +10.0/A DividendGrowthA m LB 17.19 -3.6 -1.5 +6.8/E DividendGrowthC m LB 16.27 -3.7 -1.8 +6.0/E DividendGrowthI LB 18.12 -3.7 -1.5 +7.1/D DividendGrowthM m LB 17.11 -3.7 -1.6 +6.6/E EmMktsIncA m EB 13.93 ... -1.3 +6.0/A EmMktsIncC m EB 14.04 -.1 -1.5 +5.3/B EmMktsIncI EB 13.66 ... -1.2 +6.4/A EmMktsIncM m EB 13.87 ... -1.3 +6.0/A EmergingAsiaA m PJ 41.00 -3.4 -.2 +7.8/B EmergingAsiaC m PJ 37.24 -3.4 -.4 +7.0/D EmergingAsiaI PJ 42.25 -3.4 -.1 +8.1/B EmergingMktsA m EM 30.31 -3.3 +.4 +8.4/A EmergingMktsC m EM 28.82 -3.4 +.2 +7.5/B EmergingMktsI EM 30.46 -3.2 +.5 +8.7/A EmergingMktsM m EM 30.07 -3.3 +.4 +8.1/B EnergyA m EE 33.54 +2.4 -2.6 -1.8/A EnergyC m EE 30.81 +2.4 -2.8 -2.5/A EnergyI EE 35.34 +2.5 -2.5 -1.5/A EnergyM m EE 34.32 +2.4 -2.6 -2.1/A EquityGrowthA m LG 113.61 -5.2 +4.0 +12.3/B EquityGrowthC m LG 97.15 -5.3 +3.8 +11.4/B EquityGrowthI LG 124.36 -5.2 +4.1 +12.6/A EquityGrowthM m LG 111.63 -5.2 +4.0 +12.0/B EquityIncomeA m LV 31.34 -3.8 -2.7 +6.3/D EquityIncomeC m LV 31.57 -3.9 -2.9 +5.5/E EquityIncomeI LV 32.76 -3.8 -2.6 +6.6/D EquityIncomeM m LV 32.05 NA NA NA/D EquityValueA m LV 18.58 -3.2 -2.1 +5.7/E FinancialSvcsA m SF 21.78 -5.9 -.4 +10.7/C FinancialSvcsC m SF 20.39 -6.0 -.7 +9.8/C FinancialSvcsM m SF 21.55 -5.9 -.5 +10.4/C FltngRtHiIncA m BL 9.65 +.2 +1.2 +3.5/C FltngRtHiIncC m BL 9.65 +.3 +1.0 +2.7/E FltngRtHiIncI BL 9.63 +.2 +1.3 +3.7/C FltngRtHiIncM m BL 9.64 +.3 +1.2 +3.4/C Freedom2005A m TA 11.96 -.7 -.3 +3.8/C Freedom2005I TA 12.03 -.8 -.3 +4.0/B Freedom2010A m TA 12.46 -1.1 -.2 +4.4/A Freedom2010M m TA 12.41 -1.2 -.3 +4.1/B Freedom2015A m TD 12.63 -1.5 -.2 +5.0/A Freedom2015C m TD 12.52 -1.5 -.4 +4.2/C Freedom2015I TD 12.74 -1.5 -.1 +5.3/A Freedom2015M m TD 12.61 -1.5 -.2 +4.8/B Freedom2020A m TE 13.77 -1.8 -.1 +5.4/A Freedom2020C m TE 13.65 -1.9 -.4 +4.6/C Freedom2020I TE 13.88 -1.8 -.1 +5.7/A Freedom2020M m TE 13.77 -1.7 -.1 +5.2/A Freedom2025A m TG 13.81 -2.0 -.1 +5.8/B Freedom2025C m TG 13.61 -2.0 -.2 +5.0/D Freedom2025I TG 13.93 -2.0 ... +6.0/A Freedom2025M m TG 13.83 -2.0 -.1 +5.5/C Freedom2030A m TH 15.04 -2.5 +.1 +6.7/A Freedom2030C m TH 14.80 -2.5 -.1 +5.9/C Freedom2030I TH 15.13 -2.5 +.1 +7.0/A Freedom2030M m TH 14.97 -2.5 ... +6.4/B Freedom2035A m TI 14.76 -3.0 +.3 +7.4/A Freedom2035C m TI 14.39 -3.0 +.1 +6.6/C Freedom2035I TI 14.86 -2.9 +.3 +7.7/A Freedom2035M m TI 14.63 -3.0 +.1 +7.1/B Freedom2040A m TJ 15.80 -3.1 +.3 +7.5/B Freedom2040C m TJ 15.43 -3.1 ... +6.7/C Freedom2040I TJ 15.89 -3.1 +.3 +7.7/A Freedom2040M m TJ 15.73 -3.1 +.2 +7.2/B Freedom2045A m TK 12.30 -3.1 +.2 +7.5/B Freedom2045I TK 12.37 -3.1 +.3 +7.7/B Freedom2045M m TK 12.21 -3.1 +.2 +7.2/C Freedom2050A m TN 12.26 -3.1 +.2 +7.5/B Freedom2050I TN 12.34 -3.1 +.3 +7.8/B Freedom2050M m TN 12.19 -3.2 +.2 +7.2/C Freedom2055A m TL 13.47 -3.1 +.2 +7.5/C Freedom2055I TL 13.52 -3.1 +.3 +7.7/B FreedomIncomeA m RI 11.02 -.5 -.5 +3.0/C FreedomIncomeI RI 11.06 -.3 -.4 +3.3/B GlblCapApprecI SW 19.29 -3.1 +.2 +8.4/C GlobalCmdtyStkI SN 13.23 +.3 +.4 +4.0/B GovernmentIncA m GI 10.03 +.6 -1.4 .../D GovernmentIncC m GI 10.02 +.5 -1.7 -.8/E GovernmentIncI GI 10.03 +.7 -1.3 +.3/C GovernmentIncM m GI 10.02 +.5 -1.5 .../D Growth&IncomeA m LB 27.77 -3.7 -2.1 +7.6/D Growth&IncomeC m LB 26.05 -3.8 -2.3 +6.8/E Growth&IncomeM m LB 27.78 -3.7 -2.2 +7.3/D GrowthOppsA m LG 67.29 -5.8 +4.0 +11.8/B GrowthOppsC m LG 58.96 -5.8 +3.7 +10.9/C GrowthOppsI LG 72.02 -5.7 +4.0 +12.1/B GrowthOppsM m LG 66.87 -5.8 +3.9 +11.5/B HealthCareA m SH 45.60 -2.8 +6.9 +3.1/B HealthCareC m SH 36.66 -2.8 +6.7 +2.4/C HealthCareI SH 49.47 -2.8 +7.0 +3.4/B HealthCareM m SH 42.68 -2.8 +6.8 +2.8/C HighIncAdvtgA m HY 11.19 -.9 -.5 +5.3/A HighIncAdvtgC m HY 11.17 -.9 -.7 +4.5/B HighIncAdvtgI HY 10.49 -.9 -.5 +5.5/A HighIncAdvtgM m HY 11.25 -1.0 -.5 +5.3/A HighIncomeA m HY 7.75 +.1 -.5 +3.9/C HighIncomeC m HY 7.73 +.1 -.6 +3.2/D HighIncomeI HY 7.77 +.3 -.4 +4.2/B HighIncomeM m HY 7.74 +.3 -.4 +4.0/C IndustrialsA m ID 40.91 -5.1 -2.4 +8.6/B IndustrialsC m ID 36.64 -5.2 -2.6 +7.8/D IndustrialsI ID 43.01 -5.1 -2.3 +8.9/B IndustrialsM m ID 40.01 -5.2 -2.4 +8.3/C IntermMuniIncA m MI 10.21 +.1 -1.2 +1.3/D IntermMuniIncI MI 10.22 +.1 -1.1 +1.5/C IntlCapitalAppA m FG 19.84 -1.8 +.4 +8.1/A IntlCapitalAppC m FG 17.52 -1.9 +.2 +7.3/B IntlCapitalAppM m FG 19.35 -1.9 +.4 +7.8/B IntlDiscvA m FG 45.21 -1.5 -.4 +5.4/D IntlDiscvI FG 45.39 -1.4 -.4 +5.8/D IntlGrA m FG 13.66 -2.3 +.4 +5.8/D IntlGrC m FG 13.42 -2.4 +.1 +5.0/D IntlGrI FG 13.72 -2.3 +.4 +6.1/C IntlSmCapOppsI FR 20.31 +.2 +5.2 +12.0/B IntlSmallCapA m FQ 29.70 -.9 +1.0 +11.9/A IntlSmallCapI FQ 30.42 -.9 +1.1 +12.2/A InvestmentGrBdA m CI 7.75 +.6 -1.5 +1.1/C InvestmentGrBdI CI 7.77 +.7 -1.4 +1.4/B LargeCapA m LB 32.73 -4.2 -1.6 +8.0/D LargeCapC m LB 29.66 -4.3 -1.8 +7.2/D LargeCapI LB 34.24 -4.2 -1.5 +8.3/C LargeCapM m LB 32.66 -4.2 -1.7 +7.7/D LeveragedCoStkA m MG 42.54 -5.0 -1.9 +3.9/E LeveragedCoStkC m MG 38.01 -5.0 -2.1 +3.2/E LeveragedCoStkI MG 43.48 -4.9 -1.9 +4.2/E LeveragedCoStkM m MG 41.16 -5.0 -2.0 +3.7/E LimitedTermBdA m CS 11.28 +.1 -.8 +.7/C LimitedTermBdC m CS 11.26 +.1 -1.0 .../E LimitedTermBdI CS 11.32 +.2 -.7 +1.0/B LimitedTermBdM m CS 11.29 +.2 -.8 +.7/C LtdTermMuniIncA m MS 10.44 -.2 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.2 -.4 +.6/C MaterialsA m SN 86.26 -5.9 -4.8 +5.9/A MaterialsC m SN 83.29 -5.9 -5.0 +5.1/A MaterialsI SN 86.51 -5.8 -4.7 +6.2/A MegaCapStockA m LB 17.01 -3.5 -1.5 +7.9/D MegaCapStockI LB 17.19 -3.5 -1.4 +8.2/C MidCapIIA m MG 20.68 -4.4 +.6 +7.6/C MidCapIIC m MG 18.39 -4.5 +.4 +6.8/D MidCapIII MG 21.33 -4.4 +.7 +7.9/C MidCapIIM m MG 20.15 -4.5 +.5 +7.4/C MidCapValueA m MV 24.16 -2.3 -3.7 +4.9/D MortgageSecI CI 10.91 +.5 -1.3 +1.0/D NewInsA m LG 31.64 -4.8 +3.1 +11.2/B NewInsC m LG 27.72 -4.8 +2.9 +10.4/C NewInsI LG 32.33 -4.8 +3.1 +11.5/B NewInsM m LG 30.60 -4.8 +3.0 +10.9/C NewInsZ LG 32.37 -4.8 +3.1 +11.6/B OverseasA m FG 24.78 -.8 -.3 +5.2/D OverseasI FG 25.31 -.7 -.2 +5.6/D OverseasM m FG 25.46 -.7 -.3 +5.0/D RealEstateA m SR 20.08 ... -7.9 +.1/D RealEstateI SR 20.27 ... -7.7 +.4/D RealEstateM m SR 20.07 ... -7.9 -.1/E RlEstIncA m SR 11.55 +.3 -3.2 +4.1/A RlEstIncC m SR 11.43 +.4 -3.4 +3.4/A RlEstIncI SR 11.57 +.3 -3.1 +4.4/A RlEstIncM m SR 11.56 +.4 -3.2 +4.1/A SCGrthA m SG 25.54 -3.5 +7.4 +13.5/A SCGrthC m SG 22.91 -3.5 +7.2 +12.6/A SCGrthI SG 26.65 -3.5 +7.5 +13.8/A SCGrthM m SG 24.76 -3.5 +7.3 +13.2/A SCValueA m SV 19.59 -2.9 -1.9 +8.4/B SCValueI SV 19.95 -2.9 -1.8 +8.7/B SCValueM m SV 19.13 -2.9 -1.9 +8.1/B SeriesGrOpps LG 13.26 -5.8 +4.1 +12.5/A SeriesSmallCap SB 11.92 -4.3 +.1 +4.6/E SmallCapA m SB 25.76 -4.4 -.2 +4.2/E SmallCapC m SB 19.39 -4.4 -.4 +3.4/E SmallCapI SB 28.27 -4.4 -.1 +4.4/E SmallCapM m SB 23.82 -4.4 -.3 +3.9/E StgIncA m MU 12.21 +.1 ... +3.8/A StgIncC m MU 12.17 -.1 -.3 +3.0/C StgIncI MU 12.37 ... -.1 +4.0/A StgIncM m MU 12.20 +.1 ... +3.8/A StockSelAllCpA m LG 44.73 -4.0 +1.7 +9.4/D StockSelAllCpI LG 44.72 -4.0 +1.7 +9.7/D StockSelAllCpK LG 44.71 -3.9 +1.8 +9.8/D StockSelAllCpM m LG 44.70 -4.0 +1.6 +9.1/D StockSlrMidCp MG 40.40 -3.0 +1.1 +7.1/D StockSlrMidCpA m MG 38.75 -3.0 +1.1 +6.9/D StockSlrMidCpC m MG 35.36 -3.0 +.9 +6.1/D StockSlrMidCpI MG 40.49 -3.0 +1.1 +7.1/D StockSlrMidCpM m MG 38.96 -3.0 +1.0 +6.6/D StratDiv&IncA m AL 14.64 -2.5 -3.0 +5.7/D StratDiv&IncC m AL 14.58 -2.6 -3.2 +4.9/D StratDiv&IncI AL 14.69 -2.5 -2.9 +6.0/C StratDiv&IncM m AL 14.63 -2.6 -3.1 +5.4/D StrategicRlRetI XY 8.81 +.6 -.6 +1.3/E TechnologyA m ST 57.18 -5.5 +6.8 +21.2/A TechnologyC m ST 48.59 -5.6 +6.6 +20.3/B TechnologyM m ST 54.26 -5.5 +6.7 +20.9/A TotalBondA m CI 10.44 +.6 -1.4 +1.7/B TotalBondC m CI 10.45 +.5 -1.5 +1.0/D TotalBondI CI 10.42 +.6 -1.3 +2.0/A TotalBondM m CI 10.43 +.7 -1.3 +1.7/B UtilitiesA m SU 29.35 +2.7 +1.1 +7.0/A ValueA m MV 24.58 -3.4 -3.8 +4.5/E ValueStratsA m LV 34.53 -4.2 -4.6 +4.9/E ValueStratsI LV 37.74 -4.2 -4.5 +5.1/E ValueStratsK LV 40.15 -4.2 -4.5 +5.3/E ValueStratsM m LV 36.32 -4.2 -4.6 +4.6/EFidelity SelectAdvisorGoldA m SP 18.86 +2.7 -6.9 +5.4/C AdvisorGoldC m SP 17.65 +2.6 -7.1 +4.6/C AdvisorGoldI SP 19.35 +2.7 -6.8 +5.7/C AirTransp ID 79.24 -6.3 -6.0 +9.7/A Banking SF 32.91 -7.2 +.6 +13.6/B Biotechnology SH 216.14 -9.3 +2.8 -1.7/E Brkrg&InvmtMgmt SF 78.98 -6.5 +1.5 +8.6/D Chemicals SN 168.17 -7.4 -5.7 +10.6/A CommsEquip ST 38.64 -5.1 +7.3 +8.4/E Computers ST 92.15 -4.7 +3.7 +12.1/E Const&Hsg MG 57.66 -1.5 -6.6 +6.9/D ConsumerDiscret CD 42.06 -4.2 +3.1 +9.1/A ConsumerFinance SF 15.24 -5.6 -1.7 +8.9/D ConsumerStaples CC 87.10 -3.0 -5.8 +2.3/D Defense&Aero ID 178.56 -4.0 +7.0 +16.3/A Energy EE 43.59 +2.5 -2.5 -1.4/A EnergyService EE 43.81 -1.3 -3.4 -5.4/B Envir&AltEngy ID 25.95 -4.3 -1.8 +11.5/A FinancialSvcs SF 111.06 -5.9 -.3 +10.9/C Gold SP 19.36 +2.8 -6.8 +5.7/C HealthCare SH 230.82 -2.6 +7.0 +3.2/B HealthCareSvcs SH 86.29 -2.2 +1.5 +7.5/A ITServices ST 58.04 -4.2 +6.5 +16.3/D Industrials ID 35.95 -5.1 -2.3 +8.9/B Insurance SF 67.81 -3.8 -2.8 +11.0/C Leisure CD 155.82 -3.2 -.7 +9.4/A Materials SN 86.68 -5.8 -4.7 +6.2/A MedTech&Devcs SH 44.89 -2.0 +6.8 +12.0/A Multimedia CD 72.07 -6.6 -3.8 +3.6/D NaturalGas EE 22.66 +1.8 -4.9 -9.6/D NaturalRes EE 28.95 +2.0 -3.8 -2.8/B Pharmaceuticals SH 19.26 -.9 +4.4 -3.2/E Retailing CD 138.48 -4.3 +4.9 +15.0/A Semicon ST 116.22 -6.2 +4.0 +21.8/A Swre&ITSvcs ST 174.89 -6.3 +5.5 +20.5/A Technology ST 190.59 -5.6 +6.6 +21.4/A Telecom SC 56.58 -2.0 -4.0 +5.4/A Transportation ID 97.82 -5.2 -6.2 +8.0/C Utilities SU 80.25 +2.7 +1.1 +7.4/A Wireless SC 10.14 -4.5 +.2 +8.7/AFiera CapitalSTRONGNtnCcyIns CR 17.07 +.4 +.9 +.2/E SmMidCapGrInstl MG 21.19 -5.0 +4.3 +7.7/CFirst EagleGlbA m IH 58.71 -1.5 -.6 +5.9/A GoldA m SP 16.17 +2.7 -4.4 +3.7/E OverseasA m FB 24.65 ... -.2 +4.5/D USValA m LB 20.02 -3.0 -.3 +6.7/E USValI LB 20.34 -2.9 -.2 +7.0/E ofAmericaI MB 35.39 -5.4 -2.7 +3.2/E ofAmericaY b MB 35.29 -5.4 -2.8 +2.9/EFirst InvestorsEqIncA m LV 10.56 -3.4 -2.4 +6.7/D ForIncA m HY 2.46 ... -.2 +3.6/C GlbA m WS 8.51 -4.3 +1.8 +6.9/C GovtA m GI 10.17 +.4 -1.5 -.5/E GrandIncA m LV 23.10 -3.9 -2.6 +5.1/E IntlA m FG 16.15 -1.7 -1.5 +6.3/C InvmGradeA m TW 9.35 +.5 -2.1 +1.3/E OppA m MB 40.56 -3.3 -2.6 +4.7/D SelGrA m LG 12.09 -4.4 +1.3 +10.6/C SpecSitsA m SV 31.18 -2.3 -2.4 +6.7/C TEIncA m MI 9.22 +.3 -1.1 +1.1/D TENYA m MY 13.88 +.3 -1.2 +1.4/E TEOppsA m ML 16.15 +.3 -1.6 +1.4/E TtlRetA m MA 19.72 -2.3 -2.3 +3.3/EFirst WesternFI CI 9.64 +.3 -.9 +2.2/A ShrtDrBd CS 9.83 +.2 ... +1.6/AFirsthandTechOpps ST 11.00 -6.7 +10.2 +19.2/BFort PittCptlTtlRet d LB 26.26 -4.8 +.7 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.17 -.1 ... -.2/D AdjUSGvtScAdv GS 8.18 ... +.1 +.1 AdjUSGvtScC m GS 8.17 ... ... -.6 AlbmTxFrIncA m SL 10.59 +.5 -.9 +1.6/B AlbmTxFrIncA m SL 10.87 +.3 -.9 +1.5/C AlbmTxFrIncAdv SL 10.62 +.5 -.9 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.1 +1.1/D BalA m MA 12.07 -2.2 -2.3 +4.5 BalAdv MA 12.09 -2.2 -2.2 +4.7 BalC m MA 11.95 -2.3 -2.5 +3.7 BalSheetInvmA m MV 38.57 -2.5 -1.7 +7.2/B BalSheetInvmAdv MV 39.88 -2.4 -1.6 +7.4/B BalSheetInvmC m MV 36.90 -2.5 -1.9 +6.4/C BiotechDiscvA m SH 149.77 -8.9 -.4 -4.0/E BiotechDiscvAdv SH 153.25 -8.9 -.3 -3.8/E CAHYMuniA m MC 10.64 +.6 -1.3 +3.2/B CAHYMuniAdv MC 10.67 +.6 -1.2 +3.3/A CAHYMuniC m MC 10.72 +.6 -1.4 +2.6/B CAIntTrTFIncA m MF 11.77 +.1 -1.0 +1.4/C CAIntTrTFIncAdv MF 11.80 +.1 -1.0 +1.5/C CAIntTrTFIncC m MF 11.82 ... -1.2 +.9/E CATxFrIncA m MC 7.28 +.4 -1.7 +2.3/C CATxFrIncAdv MC 7.27 +.4 -1.5 +2.5/C CATxFrIncC m MC 7.27 +.4 -1.7 +1.8/E ChinaWldA m CH 22.91 -.6 +5.9 +5.3/E ChinaWldAdv CH 23.07 -.6 +6.0 +5.5/E ClrdTxFrIncA m SL 11.32 +.3 -.9 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -1.0 +.8/E CnctTxFrIncA m SL 10.08 +.3 -.6 +1.1/D CnsrvAllcA m CA 14.89 -1.7 -.2 +3.1 CnsrvAllcC m CA 14.59 -1.7 -.4 +2.3 CnsrvAllcR b CA 14.83 -1.7 -.2 +2.8 CnvrtSecA m CV 20.43 -3.0 +5.2 +8.8/A CnvrtSecAdv CV 20.43 -4.2 +4.1 +8.8 CnvrtSecC m CV 20.12 -3.1 +5.0 +8.0/A CorfolioAllcA m XM 19.92 -5.3 -.3 +6.7 CorfolioAllcC m XM 19.63 -5.3 -.5 +5.9 DevMktsA m EM 21.65 -5.1 -1.5 +6.7/C DevMktsAdv EM 21.55 -5.1 -1.4 +7.0/C DevMktsC m EM 20.98 -5.2 -1.7 +5.9/D DynaTechA m LG 70.15 -5.7 +7.3 +15.0/A DynaTechAdv LG 72.15 -5.7 +7.4 +15.3/A DynaTechC m LG 59.05 -5.8 +7.1 +14.2/A DynaTechR b LG 68.27 -5.7 +7.2 +14.7/A DynaTechR6 LG 72.76 -5.7 +7.4 +15.5/A EMSmCpA m EM 15.42 +.1 +2.1 +7.5/B EMSmCpAdv EM 15.60 +.2 +2.2 +7.8/B EMSmCpC m EM 14.70 +.1 +1.9 +6.7/C EmergMktDbtOpps EB 11.93 +.1 +2.1 +7.6/A EqIncA m LV 24.66 -3.0 -1.4 +7.6/C EqIncC m LV 24.46 -3.1 -1.6 +6.8/C FdrIntTrTFIncA m MI 11.91 +.1 -1.1 +1.1/E FdrIntTrTFIncAd MI 11.94 +.1 -1.1 +1.2/D FdrIntTrTFIncC m MI 11.95 ... -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 +.1 +.2/E FdrTFIncA m ML 11.72 +.3 -1.0 +1.6/E FdrTFIncAdv ML 11.73 +.3 -.9 +1.7/D FdrTFIncC m ML 11.72 +.3 -1.1 +1.0/E FloridaTFIncA m SL 10.44 +.1 -.5 +1.1/D FloridaTFIncC m SL 10.66 +.1 -.7 +.5/E FltngRtDlyAcsA m BL 8.77 +.3 +1.3 +3.4 FltngRtDlyAcsAd BL 8.77 +.3 +1.5 +3.7 FltngRtDlyAcsC m BL 8.77 +.3 +1.2 +3.0 FndngsAlA m AL 14.32 -3.1 -2.6 +3.7 FndngsAlAd AL 14.41 -3.1 -2.6 +4.0 FndngsAlC m AL 14.08 -3.2 -2.9 +3.0 FocedCorEqA m LB 16.42 -4.7 +1.6 +3.3/E FrgnA m FV 7.97 -.3 -1.2 +3.1/D FrgnAdv FV 7.85 -.3 -1.3 +3.4/D FrgnC m FV 7.79 -.3 -1.4 +2.4/E FrgnR b FV 7.81 -.3 -1.4 +2.9/D FrgnR6 FV 7.85 -.1 -1.1 +3.7/D FrgnSmlrCoA m FA 20.76 -.2 +1.8 +7.7/C GlbBalA1 m IH 3.13 -1.4 -.8 +2.3/E GlbBalAdv IH 3.15 -1.0 -.4 +2.7/D GlbBalC m IH 3.11 -1.2 -.9 +1.6/E GlbBalC1 m IH 3.13 -1.2 -.8 +1.9/E GlbBdA m IB 11.97 +.7 +1.4 +1.2/E GlbBdAdv IB 11.92 +.7 +1.4 +1.5/D GlbBdC m IB 11.99 +.6 +1.2 +.8/E GlbBdR b IB 11.96 +.6 +1.2 +1.0/E GlbBdR6 IB 11.92 +.7 +1.4 +1.6/D GlbOppsTrustA m WS 22.63 -1.7 -.4 +5.1/D GlbRlEsttA m GR 8.85 -.2 -4.9 +.5/E GlbSmlrCoA m SW 10.60 -1.6 +.4 +7.3/D GlbSmlrCoAdv SW 10.65 -1.6 +.4 +7.5/D GlbTtlRetA m IB 12.11 +.4 +1.2 +1.7 GlbTtlRetAdv IB 12.13 +.4 +1.4 +2.0 GlbTtlRetC m IB 12.10 +.3 +1.1 +1.3 GlbTtlRetR6 IB 12.12 +.4 +1.3 +2.1 GldPrcMtlsA m SP 14.57 +1.8 -7.1 +3.7/E GldPrcMtlsAdv SP 15.44 +1.8 -7.0 +4.0/D GldPrcMtlsC m SP 13.45 +1.8 -7.2 +2.9/E Gr,IncA m WS 26.91 -2.3 -1.3 +4.4/E Gr,IncAdv WS 26.95 -2.3 -1.2 +4.6/E Gr,IncC m WS 26.22 -2.4 -1.5 +3.6/E Gr,IncRet b WS 26.67 -2.3 -1.3 +4.1/E GrA m LG 96.41 -4.8 +2.0 +11.0/B GrAdv LG 96.63 -4.7 +2.1 +11.3/B GrAllcA m AL 19.47 -3.5 -.3 +5.7 GrAllcC m AL 18.90 -3.6 -.5 +4.9 GrAllcR b AL 19.22 -3.5 -.4 +5.5 GrC m LG 88.47 -4.8 +1.8 +10.2/C GrOppsA m LG 38.38 -5.1 +5.8 +8.6/E GrOppsAdv LG 41.12 -5.1 +5.9 +8.9/D GrOppsC m LG 32.51 -5.2 +5.6 +7.8/E GrOppsR6 LG 41.55 -5.1 +5.9 +9.1/D GrR b LG 96.00 -4.8 +1.9 +10.7/C GrR6 LG 96.54 -4.7 +2.1 +11.4/B GrR6 WS 26.90 -2.3 -1.2 +4.8/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.2/D GrgTxFrIncC m SL 11.82 +.3 -1.2 +.7/E HYTxFrIncA m HM 9.94 +.5 -.6 +1.9/E HYTxFrIncAdv HM 9.98 +.4 -.5 +2.0/E HYTxFrIncC m HM 10.13 +.4 -.7 +1.3/E HiIncA m HY 1.85 -.1 -.3 +3.2/D HiIncAdv HY 1.85 -.1 -.8 +3.4/D HiIncC m HY 1.87 -.1 -.9 +2.7/E HiIncR b HY 1.88 -.1 -.9 +2.8/E IncA m CA 2.30 -.8 -1.7 +3.7/C IncAdv CA 2.28 -.8 -1.7 +3.8/C IncC m CA 2.33 -.9 -1.8 +3.2/D IncR b CA 2.26 -.9 -1.8 +3.4/C IncR6 CA 2.28 -.8 -1.6 +3.9/B IndiaGrA m EI 15.09 +2.0 -5.5 +4.3/E InsFrgnSmlrCAdv FA 25.63 +.2 +2.2 +8.1/C InsGlbEqAdv WS 10.50 -1.9 -.8 +4.2/E InsIntlEqPrmry FV 21.93 -.4 -.3 +3.2/D IntlBdA m IB 10.64 +.7 +1.2 +1.0/E IntlBdAdv IB 10.65 +.7 +1.2 +1.3/E IntlGrA m FG 14.64 -2.6 +1.2 +9.5/A IntlSmCpGrA m FQ 19.92 -2.8 -1.1 +7.7/E IntlSmCpGrAdv FQ 19.96 -2.8 -1.0 +8.0/E IntlSmCpGrR6 FQ 19.95 -2.8 -1.0 +8.1/D KNTxFrTFIncA m SL 10.75 +.2 -.8 +1.3/C LS2025RtrTrgA m TG 12.98 -2.2 -.3 +3.5 LS2035RtrTrgA m TI 13.74 -2.9 -.4 +4.3 LsnTxFrTFIncA m SL 10.87 +.1 -1.1 +1.3/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.69 +.2 -.1 +.8 LwDrTtlRetAdv CS 9.74 +.2 ... +1.1 LwDrTtlRetC m CS 9.65 +.1 -.2 +.4/D MATFIncA m MT 11.50 +.5 -1.6 +2.0/A MATFIncC m MT 11.64 +.5 -1.6 +1.5/C MichiganTFIncA m SL 11.25 +.4 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.3 -1.3 +.8/E MicroCpValA m SV 33.15 -1.3 -2.4 +7.6/B MicroCpValAdv SV 33.34 -1.3 -2.4 +7.8/B MnstTxFrIncA m SM 12.08 +.4 -1.3 +1.4/D MnstTxFrIncC m SM 12.22 +.5 -1.4 +.8/E ModAllcA m MA 16.20 -2.6 -.2 +4.5 ModAllcAdv MA 16.22 -2.6 -.2 +4.7 ModAllcC m MA 15.72 -2.7 -.5 +3.7 ModAllcR b MA 16.15 -2.7 -.4 +4.2 MrylndTFIncA m SL 10.76 +.4 -1.0 +1.2/D MrylndTFIncC m SL 10.98 +.3 -1.1 +.7/E MsrTxFrIncA m SL 11.38 +.4 -.9 +1.1/D MsrTxFrIncAdv SL 11.38 +.3 -.9 +1.2/D MsrTxFrIncC m SL 11.49 +.2 -1.0 +.5/E MutA m XM 27.90 -2.9 -1.6 +4.1/E MutBeaconA m XM 16.30 -2.5 -1.0 +5.3/D MutBeaconC m XM 16.14 -2.6 -1.2 +4.5/E MutBeaconZ XM 16.45 -2.5 -1.0 +5.5/D MutC m XM 27.54 -2.9 -1.8 +3.3/E MutEuropeanA m ES 20.39 +.1 +.3 +.6/E MutEuropeanC m ES 20.39 +.1 ... -.1/E MutEuropeanR6 ES 20.99 +.2 +.4 +1.0/E MutEuropeanZ ES 21.00 +.2 +.3 +.9/E MutFinclSvcsA m SF 23.84 -3.4 -1.5 +8.5/D MutFinclSvcsC m SF 23.67 -3.4 -1.7 +7.7/E MutFinclSvcsZ SF 23.80 -3.3 -1.4 +8.8/D MutGlbDiscvA m WS 31.51 -2.0 -.9 +3.6/E MutGlbDiscvC m WS 31.09 -2.1 -1.1 +2.8/E MutGlbDiscvR b WS 31.06 -2.0 -1.0 +3.3/E MutGlbDiscvZ WS 32.15 -2.0 -.8 +3.8/E MutIntlA m FV 15.75 -.4 -1.7 +1.4 MutQuestA m IH 15.82 -.4 +1.0 +4.2/C MutQuestC m IH 15.52 -.5 +.8 +3.5/C MutQuestZ IH 16.05 -.4 +1.1 +4.5/B MutR b XM 27.74 -2.9 -1.7 +3.8/E MutR6 XM 28.18 -2.8 -1.5 +4.5/E MutZ XM 28.20 -2.8 -1.5 +4.3/E NCTxFrIncA m SL 11.25 +.1 -.9 +.8/E NCTxFrIncAdv SL 11.25 +.1 -.9 +1.0/D NCTxFrIncC m SL 11.43 ... -1.1 +.3/E NJTFIncA m MJ 11.10 +.3 -.8 +1.4/E NJTFIncAdv MJ 11.11 +.3 -.8 +1.6/D NJTFIncC m MJ 11.25 +.3 -.9 +.9/E NYIntTFIncA m MN 11.32 +.1 -1.3 +1.2/D NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.83 +.3 -1.1 +1.1/E NYTxFrIncAdv MY 10.83 +.2 -1.0 +1.1/E NYTxFrIncC m MY 10.82 +.2 -1.2 +.5/E NatrlResA m SN 26.56 +1.6 -1.6 -2.6/D NatrlResAdv SN 28.30 +1.7 -1.5 -2.3/D NatrlResC m SN 25.82 +1.6 -1.7 -3.3/D OhioTxFrIncA m MO 12.45 +.3 -1.3 +2.0/A OhioTxFrIncAdv MO 12.47 +.4 -1.2 +2.2/A OhioTxFrIncC m MO 12.62 +.2 -1.4 +1.5/B OregonTxFrIncA m SL 11.36 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.37 +.2 -1.2 +1.7/B OregonTxFrIncC m SL 11.54 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.77 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.78 +.2 -.7 +1.5/D PETxFrIncC m MP 9.90 +.3 -.8 +.8/E RisingDivsA m LB 59.54 -4.1 -2.4 +8.5/C RisingDivsAdv LB 59.48 -4.0 -2.3 +8.8/C RisingDivsC m LB 58.48 -4.1 -2.6 +7.7/D RisingDivsR b LB 59.36 -4.1 -2.5 +8.3/C RisingDivsR6 LB 59.47 -4.0 -2.3 +9.0/C RlEsttSecA m SR 19.30 +.1 -8.1 +.5/D RlRetA m IP 10.03 ... -.5 +.2 SmCpGrA m SG 23.43 -3.4 +6.5 +7.3/D SmCpGrAdv SG 25.06 -3.4 +6.5 +7.6/D SmCpGrC m SG 19.77 -3.5 +6.2 +6.6/D SmCpGrR6 SG 25.33 -3.4 +6.6 +7.9/D SmCpValA m SV 55.05 -2.6 -1.4 +8.8/B SmCpValAdv SV 57.72 -2.5 -1.3 +9.1/A SmCpValC m SV 48.83 -2.6 -1.6 +8.0/B SmCpValR b SV 54.49 -2.6 -1.5 +8.5/B SmMidCpGrA m MG 36.40 -4.4 +3.1 +5.3/E SmMidCpGrAdv MG 39.68 -4.4 +3.1 +5.6/E SmMidCpGrC m MG 26.08 -4.5 +2.8 +4.5/E SmMidCpGrR b MG 33.45 -4.5 +3.0 +5.0/E StratIncA m MU 9.68 +.3 -.7 +1.8/E StratIncAdv MU 9.69 +.3 -.7 +2.1/D StratIncC m MU 9.67 +.3 -.9 +1.4/E StratIncR b MU 9.64 +.3 -.8 +1.6/E TnsMnBdA m SL 10.77 +.3 -1.0 +1.1/D TtlRetA m CI 9.54 +.5 -1.8 +.4/E TtlRetAdv CI 9.59 +.6 -1.7 +.6/E TtlRetC m CI 9.47 +.6 -1.8 ... TtlRetR6 CI 9.60 +.6 -1.7 +.7 USGovtSecA m GI 5.95 +.4 -1.1 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.91 +.6 -1.2 -.4/E USGovtSecR6 GI 5.97 +.4 -1.0 +.3/B UtlsA m SU 17.75 +2.6 -4.4 +5.9/B UtlsAdv SU 17.88 +2.6 -4.4 +6.1/B UtlsC m SU 17.65 +2.5 -4.6 +5.4/C UtlsR b SU 17.68 +2.6 -4.5 +5.6/B UtlsR6 SU 17.88 +2.6 -4.4 +6.2/B VirginiaTFIncA m SL 10.89 +.2 -.7 +1.2/D VirginiaTFIncC m SL 11.07 +.1 -.9 +.7/E WldA m WS 16.48 -2.4 -2.6 +3.6/E WldAdv WS 16.45 -2.4 -2.5 +3.8/E WldC m WS 15.67 -2.5 -2.9 +2.8/EFrost FundsGrEqInstl LG 13.28 -5.7 +5.1 +11.5/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/D TtlRetBdInstl CS 10.33 +.5 -.1 +2.7/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.92 -3.6 -1.5 +7.1/CFundXCnsrvUpgrader TV 38.24 -4.4 ... +4.9 FlexInc MU 28.15 -.4 -.9 +2.4 Upgrader XM 59.76 -6.6 +.1 +5.3GERSPInc CI 11.29 +.8 -1.5 +1.4/B RSPUSEq LB 52.88 -4.9 +.8 +8.6/CGMOAsstAllcBdIII MU 22.14 +.9 -.4 -1.3 AsstAllcBdVI MU 22.21 +.9 -.4 -1.2 CorPlusBdIV CI 21.16 +.9 -.7 +.8 EmCtyDbtIII m EB 28.74 +.1 -1.0 +7.0 EmCtyDbtIV m EB 28.69 +.1 -1.0 +7.0 EmMktsII m EM 34.87 -5.8 -.3 +6.5 EmMktsIII m EM 34.96 -5.8 -.3 +6.5 EmMktsIV m EM 34.63 -5.8 -.3 +6.6 EmMktsV m EM 34.54 -5.8 -.3 +6.6 EmMktsVI m EM 34.62 -5.8 -.3 +6.6 ForeignSmCoIII m FQ 13.34 +.1 -1.7 +6.5/E IntlEqIII FV 24.02 +.5 +.3 +3.8/C IntlEqIV FV 23.97 +.5 +.3 +3.9/C IntlLgMdCpEqIII FV 26.06 +.5 +.1 +3.5/D QualIII LB 24.56 -4.4 +.5 +12.3/A QualIV LB 24.60 -4.4 +.5 +12.3/A QualV LB 24.60 -4.4 +.5 +12.3/A QualVI LB 24.56 -4.4 +.5 +12.4/A TxMgdIntlEqsIII FV 17.03 ... +.4 +3.6/D USEqIII LB 15.30 -4.0 -.6 +9.7/B USEqVI LB 15.20 -4.0 -.6 +9.7/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.39 -.2 +.1 +2.1/B ABCAdv m NE 10.27 -.1 ... +1.9/B AsstAAA m LB 58.68 -3.0 -.5 +7.0/E EqIncAAA m LB 22.85 -2.9 -1.5 +5.0/E GoldAAA m SP 12.78 +2.9 -7.3 +6.9/B SmCpGrAAA m SB 56.67 -2.9 -2.3 +7.7/C SmCpGrI d SB 58.01 -2.9 -2.2 +8.0/B UtlsA m SU 8.79 +2.1 -3.3 +4.5/C UtlsAAA m SU 8.65 +2.1 -3.3 +4.5/C UtlsC m SU 6.09 +2.4 -3.3 +3.8/D Val25A m MB 15.29 -3.0 -1.2 +3.2/EGamcoGlbGrAAA m WS 34.80 -2.7 +4.1 +8.6/B GlbTeleCommsAAA m SC 21.09 -2.7 -3.1 +1.9/E GrAAA m LG 59.10 -5.1 +4.2 +11.7/BGatewayA m XR 32.67 -2.1 -2.1 +4.3/BGeorge PutnamBalA m MA 19.65 -3.6 -1.5 +5.6 BalM m MA 19.38 -3.7 -1.6 +5.0 BalY MA 19.72 -3.6 -1.5 +5.8Gerstein FisherMltFctrGlRlEsSc d GR 10.81 +1.0 -2.9 +3.3/B MltFctrGrEq d LG 22.43 -4.4 +4.1 +9.9/C MltFctrIntlGrEq d FG 16.35 +.1 +2.4 +6.6/BGlenmedeCorFI CI 10.70 +.6 -1.8 +.7/D Intl FV 15.67 +.3 +1.8 +4.7/B MuniInterm MS 10.79 ... -.9 +1.1/A SmCpEqAdv SB 29.83 -4.4 -.9 +7.3/C StratEq LB 24.56 -4.3 +1.1 +11.9/AGoldman SachsBalStratA m TV 11.39 -2.0 -1.2 +3.6 CorFIA m CI 10.23 +.6 -1.6 +1.0 CorFIInstl CI 10.27 +.6 -1.5 +1.3 CptlGrA m LG 29.61 -4.9 +3.2 +10.3/C CptlGrC m LG 21.96 -5.0 +3.0 +9.4/D CptlGrInstl LG 32.56 -4.9 +3.3 +10.7/C DynMuniIncA m MI 15.61 +.6 +.4 +2.8/A DynMuniIncInstl MI 15.60 +.6 +.4 +3.1/A EMEqA m EM 22.12 -3.6 +.5 +9.8/A EMEqInstl EM 23.68 -3.5 +.6 +10.2/A EnhIncInstl UB 9.40 +.1 +.3 +1.1/B EqGrStratA m WS 18.74 -3.9 -.5 +8.7 EqGrStratC m WS 17.88 -3.9 -.7 +7.9 EqIncA m LV 36.41 -3.2 -2.0 +4.9/E GlbIncA m IB 12.17 +.6 -.4 +1.4 GlbIncInstl IB 12.15 +.6 -.3 +1.7 GovtIncA m GI 14.38 +.6 -1.2 +.3 GrIncStratA m TV 13.62 -2.9 -1.2 +5.2 GrIncStratC m TV 13.31 -2.9 -1.3 +4.4 GrOppsA m MG 21.71 -4.5 +2.9 +6.0/D GrOppsC m MG 14.98 -4.6 +2.7 +5.2/E GrOppsInstl MG 25.72 -4.5 +3.0 +6.4/D GrStratA m IH 15.62 -3.9 -1.3 +6.6 GrStratC m IH 15.58 -3.9 -1.5 +5.8 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1 HYA m HY 6.36 -.4 -1.1 +2.8 HYInstl d HY 6.38 -.2 -1.1 +3.2 HYMuniA m HM 9.57 +1.3 +1.3 +5.1/A HYMuniInstl d HM 9.57 +1.3 +1.3 +5.4/A IncBldrA m CA 22.20 -1.7 -1.8 +2.8 IntlEqESGInstl FB 20.84 ... +1.1 +5.1/C IntlEqInsA m FB 13.41 +.1 +1.2 +9.4/A IntlEqInsIns FB 13.77 +.1 +1.3 +9.7/A LgCpGrInsA m LG 30.16 -6.2 +.7 +11.6 LgCpGrInsC m LG 27.09 -6.2 +.5 +10.8 LgCpGrInsIns LG 31.18 -6.1 +.8 +12.1 LgCpValA m LV 15.14 -4.1 -3.2 +3.2/E LgCpValInsA m LV 21.68 -2.6 -.9 +9.1/A LgCpValInsInstl LV 21.66 -2.6 -.8 +9.5/A MidCpValA m MV 34.10 -4.3 -3.1 +2.0 MidCpValInstl MV 34.45 -4.3 -3.0 +2.4 RlEsttSecInstl SR 14.73 +.6 -7.4 +.7/D ShrtDurGovtA m GS 9.79 +.1 ... +.2 ShrtDurGovtIns GS 9.76 +.1 +.1 +.5 ShrtDurTxFrIns MS 10.46 ... +.3 +1.0/A SmCpEqInsIns SB 26.86 -2.2 +3.1 +9.0/A SmCpValA m SB 55.17 -3.5 -2.0 +7.6/C SmCpValInstl SB 59.60 -3.5 -1.9 +8.0/B TechOppsA m ST 24.46 -6.6 +7.3 +17.2/C TechOppsC m ST 20.26 -6.7 +7.0 +16.3/D USEqInsightsA m LB 46.34 -5.2 -.6 +9.7 USEqInsightsIns LB 47.77 -5.2 -.5 +10.1GoodHavenGoodHaven d MV 23.44 -.8 -3.1 .../EGovernment StreetEq LG 74.98 -4.2 -.2 +7.6/EGreen CenturyBal d MA 26.11 -2.8 -.7 +3.8/E Eq d LG 40.84 -5.5 +.1 +9.5/DGreenspringGreenspring d MA 24.02 -2.3 -1.2 +6.0/BGuggenheimHYA m HY 11.16 -.1 -.9 +5.3/A InvmGradeBdA m CI 18.45 +.6 -.4 +3.4/A LgCpValA m LV 45.30 -3.4 -2.2 +8.3/B MidCpValA m SV 33.93 -2.5 -1.3 +8.6/B MidCpValC m SV 24.51 -2.6 -1.5 +7.7/B StylPlsLgCrA m LB 22.59 -4.6 -.5 +10.4/A StylPlsMdGrA m MG 45.21 -4.7 +1.3 +8.0/C WldEqIncA m WS 15.30 -3.1 -.2 +6.3/CGuideMarkCorFISvc b CI 9.13 +.6 -1.9 +.4/E EmMktsSvc b EM 16.78 -4.3 +1.6 +10.5 LgCpCorSvc b LG 17.60 -4.1 +.6 +8.2/E SmMidCpCorSvc b SB 15.02 -2.8 +1.0 +6.1/D WldexUSSvc b FB 9.68 +.2 +1.9 +4.3/DGuideStone FundsAggresivAllcInv WS 12.22 -4.5 -.2 +7.6 BalAllcInv CA 12.07 -1.9 -.7 +3.8 CnsrvAllcInv XY 11.41 -1.1 -.5 +2.5 EqIdxInstl LB 28.90 -6.1 -1.8 +10.0 EqIdxInv LB 28.90 -6.1 -1.9 +9.7 ExtnddDrBdIns CL 17.26 +.4 -3.2 +2.2 ExtnddDrBdInv CL 17.27 +.4 -3.3 +1.9 GrAllcInv AL 12.36 -3.2 -.5 +5.4 GrEqInstl LG 25.72 -7.4 +2.1 +10.8 GrEqInv LG 25.64 -7.4 +2.1 +10.6 IntlEqInstl FB 15.82 -1.2 +.6 +6.9 IntlEqInv FB 15.83 -1.2 +.6 +6.6 LowDurBdInstl CS 13.29 +.1 -.1 +1.1 LowDurBdInv CS 13.29 +.1 -.1 +.8 MediumDurBdIns CI 14.48 +.7 -1.4 +1.4 MediumDurBdInv CI 14.48 +.6 -1.5 +1.0 SmCpEqInstl SB 18.24 -4.1 -.7 +5.8 SmCpEqInv SB 18.24 -4.1 -.7 +5.6 ValEqInstl LV 22.04 -5.2 -3.2 +6.8 ValEqInv LV 22.04 -5.2 -3.2 +6.5Guinness AtkinsonChinaHK d CH 27.51 -1.8 +3.6 +8.0/C GlbInvtrsInv LB 45.83 -4.2 +1.9 +12.0/AHSBCOppI MG 14.91 -4.1 +4.5 +7.5/CHancock HorizonBrknrdSmCpInv SB 65.08 -4.4 -4.1 +5.9HarborBdInstl CI 11.34 +.5 -1.2 +1.5/B CnvrtSecInstl d CV 10.45 -2.3 +2.2 +3.7/D CptlApprecAdmin b LG 71.63 -5.9 +5.0 +13.0/A CptlApprecInstl LG 72.93 -5.9 +5.0 +13.3/A CptlApprecInv b LG 70.30 -6.0 +4.9 +12.9/A HYBdInstl d HY 9.91 +.3 ... +3.5/D IntlAdmin b FB 68.47 -.1 +1.6 +3.0/E IntlGrInstl FG 15.90 -2.5 +.6 +6.6/C IntlInstl FB 68.65 -.1 +1.7 +3.3/E IntlInv b FB 68.03 -.1 +1.6 +2.9/E LgCpValInstl LB 14.87 -4.3 -.4 +11.7/A LgCpValInv b LB 15.00 -4.3 -.5 +11.3/A MidCpGrInstl MG 10.90 -4.1 +5.7 +9.6/B MidCpValInstl MV 22.94 -4.0 -2.5 +5.6/D RlRetInstl IP 9.25 +1.0 -.9 +1.1/B SmCpGrInstl SG 15.02 -3.0 +4.2 +7.3/D SmCpValInstl SB 35.72 -4.1 -1.6 +10.4/A SmCpValInv b SB 34.84 -4.1 -1.7 +10.0/AHarding LoevnerEmMktsAdv d EM 60.20 -4.6 +1.6 +7.7 GlbEqAdv d WS 37.65 -3.8 +1.3 +10.7 IntlEqInstl d FG 22.98 -2.3 +.9 +7.5HartfordBalA m MA 23.87 -2.9 -.9 +5.4/C BalC m MA 23.87 -3.0 -1.1 +4.6/D BalHLSIA MA 30.77 -2.9 -.8 +5.8/B BalHLSIB b MA 31.20 -3.0 -.9 +5.6/B BalIncA m CA 14.17 -1.0 -2.4 +5.6/A BalIncC m CA 13.97 -1.0 -2.7 +4.9/A BalIncI CA 14.18 -.9 -2.3 +5.9/A BalIncR3 b CA 14.22 -1.0 -2.5 +5.3/A BalIncR4 b CA 14.23 -.9 -2.4 +5.7/A CapAppHLSIA LB 48.60 -4.0 +.9 +7.5/D CapAppHLSIB b LB 47.89 -4.0 +.9 +7.2/D ChecksandBalsA m MA 9.39 -2.5 -.5 +5.9/B ChecksandBalsC m MA 9.32 -2.6 -.8 +5.0/C CnsrvAllcA m CA 10.36 -1.3 -.8 +2.3 CorEqA m LG 29.33 -3.5 +1.7 +9.9/C CorEqC m LG 26.87 -3.6 +1.5 +9.1/D CorEqY LG 29.70 -3.4 +1.9 +10.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 61

CptlApprecA m LB 37.96 -4.6 +1.1 +7.1/D CptlApprecC m LB 29.48 -4.7 +.9 +6.3/E CptlApprecI LB 38.10 -4.6 +1.1 +7.4/D CptlApprecR3 b LB 41.80 -4.6 +1.0 +6.7/E CptlApprecR4 b LB 43.04 -4.6 +1.1 +7.0/D CptlApprecY LB 44.06 -4.6 +1.2 +7.5/D DiscpEqHLSIA LG 15.70 -3.6 +1.7 +10.1/C DiscpEqHLSIB b LG 15.53 -3.5 +1.7 +9.9/D DivandGrA m LV 25.35 -3.3 -1.3 +8.9/A DivandGrC m LV 24.50 -3.4 -1.5 +8.0/B DivandGrHLSIA LV 23.65 -3.3 -1.3 +9.3/A DivandGrHLSIB b LV 23.53 -3.3 -1.3 +9.0/A DivandGrI LV 25.23 -3.3 -1.3 +9.1/A DivandGrR3 b LV 25.69 -3.3 -1.4 +8.5/B DivandGrR4 b LV 25.86 -3.3 -1.3 +8.8/A DivandGrR5 LV 25.96 -3.3 -1.2 +9.1/A DivandGrY LV 25.96 -3.3 -1.3 +9.2/A EmMktsLclDbtI XP 6.53 -.8 +2.6 +4.3/B EmMktsLclDbtY XP 6.48 -1.0 +2.5 +4.3/B EqIncA m LV 19.67 -3.0 -2.7 +8.6/B EqIncC m LV 19.57 -3.1 -2.9 +7.8/B EqIncI LV 19.56 -3.0 -2.7 +8.9/A EqIncR4 b LV 19.72 -3.0 -2.7 +8.5/B EqIncY LV 19.86 -3.0 -2.6 +9.0/A FltngRtA m BL 8.74 +.2 +1.3 +3.9/B FltngRtC m BL 8.73 +.3 +1.1 +3.1/D FltngRtHiIncA m BL 10.06 +.2 +1.4 +4.2/A FltngRtHiIncC m BL 10.06 +.2 +1.2 +3.5/C FltngRtHiIncI BL 10.07 +.3 +1.4 +4.5/A FltngRtI BL 8.75 +.2 +1.4 +4.2/B FltngRtY BL 8.73 +.4 +1.4 +4.2/A GlbAllAsstA m IH 10.69 -1.4 -.4 +5.2/B GlbAllAsstC m IH 10.54 -1.5 -.7 +4.4/B GlbCptlApprecA m WS 18.81 -2.9 +.1 +4.7/E GlbCptlApprecC m WS 17.21 -3.0 -.2 +3.9/E GlbCptlApprecI WS 19.39 -2.9 +.2 +5.0/D GlbEqIncA m WS 12.73 -1.4 -.3 +5.9/D GlbGrHLSIA WS 29.18 -4.3 +4.6 +12.7/A GlbGrHLSIB b WS 28.88 -4.3 +4.5 +12.4/A GlbRlAsstY IH 9.31 ... -1.3 +2.3 GrAllcA m AL 12.28 -3.5 -.6 +4.2 GrAllcC m AL 12.08 -3.5 -.7 +3.4 GrOppsA m LG 44.74 -5.7 +4.6 +11.2/B GrOppsC m LG 28.75 -5.8 +4.4 +10.4/C GrOppsHLSIA LG 40.24 -5.7 +4.7 +11.8/B GrOppsHLSIB b LG 38.64 -5.7 +4.7 +11.5/B GrOppsI LG 46.72 -5.7 +4.7 +11.4/B GrOppsR4 b LG 47.19 -5.7 +4.6 +11.1/B GrOppsY LG 49.81 -5.7 +4.7 +11.6/B HCA m SH 33.91 -5.2 +1.1 +4.4/B HCC m SH 27.70 -5.3 +.9 +3.6/B HCHLSIA SH 22.75 -5.1 +1.3 +4.8/A HCI SH 35.56 -5.2 +1.2 +4.7/B HYA m HY 7.32 ... -.5 +3.9/C HYHLSIA HY 8.15 ... -.6 +4.4/B HYHLSIB b HY 8.01 ... -.6 +4.1/B InPlusA m IP 10.39 +.7 -1.0 +.7/C InPlusC m IP 9.97 +.6 -1.1 .../E InPlusI IP 10.57 +.7 -.8 +1.0/C IntlGrA m FG 15.88 -1.0 +3.5 +7.1/B IntlOppsA m FB 17.17 -1.2 +1.2 +5.7/B IntlOppsC m FB 14.99 -1.2 +1.1 +4.9/C IntlOppsHLSIA FB 17.71 -1.2 +1.4 +6.4/A IntlOppsHLSIB b FB 17.91 -1.3 +1.3 +6.1/A IntlOppsI FB 17.07 -1.1 +1.4 +6.0/B IntlOppsR4 b FB 17.76 -1.1 +1.3 +5.7/B IntlOppsR5 FB 17.92 -1.1 +1.4 +6.1/A IntlOppsY FB 18.02 -1.1 +1.3 +6.2/A IntlSmCoA m FR 16.95 -.4 +1.4 +8.2/E IntlSmCoY FR 17.26 -.3 +1.6 +8.7/D IntlValY FV 17.62 -.6 -.1 +9.7/A MidCpA m MG 30.96 -4.4 +3.1 +10.4/A MidCpC m MG 22.67 -4.5 +2.9 +9.6/B MidCpHLSIA MG 41.39 -4.4 +3.2 +10.8/A MidCpHLSIB b MG 40.41 -4.4 +3.1 +10.5/A MidCpI MG 31.81 -4.4 +3.2 +10.7/A MidCpR3 b MG 34.40 -4.5 +3.0 +10.1/A MidCpR4 b MG 35.67 -4.4 +3.1 +10.4/A MidCpR5 MG 36.59 -4.4 +3.2 +10.7/A MidCpValA m MB 15.43 -4.3 -1.8 +4.8/D MidCpValHLSIA MB 12.40 -4.3 -1.6 +5.3/D MidCpValHLSIB b MB 12.30 -4.3 -1.6 +5.0/D MidCpY MG 36.91 -4.4 +3.2 +10.8/A ModAllcA m MA 12.00 -2.6 -.7 +3.7 ModAllcC m MA 11.79 -2.6 -.9 +3.0 MuniOppsA m MI 8.48 +.4 -.6 +2.2/A MuniOppsC m MI 8.48 +.4 -.9 +1.4/C MuniOppsI MI 8.49 +.3 -.6 +2.5/A MuniRlRetA m MI 9.15 +.2 -.4 +2.2/A QualityValueA m LV 20.27 -2.5 -.5 +6.0/D SchrEMEqA m EM 16.81 -4.7 +.8 +7.9/B SchrEMEqI EM 16.78 -4.7 +.8 +8.2/B SchrInStkI FB 13.34 -.1 +.8 +6.0/B SchrUSSCOpI SG 26.86 -3.6 -1.3 +8.2/C SchrUSSMCOpI MB 14.40 -3.9 -2.8 +8.5/A ShrtDurA m CS 9.75 +.1 -.2 +1.4/B ShrtDurC m CS 9.75 ... -.4 +.6/D ShrtDurI CS 9.77 +.1 -.1 +1.6/A SmCoA m SG 21.82 -5.6 +3.5 +4.2/E SmCoHLSIA SG 21.14 -5.6 +3.5 +4.7/E SmCoHLSIB b SG 19.62 -5.7 +3.4 +4.4/E SmCpGrA m SG 57.30 -3.9 +2.6 +7.6/D SmCpGrHLSIA SG 33.00 -3.9 +2.7 +8.2/C SmCpGrHLSIB b SG 32.11 -3.9 +2.7 +8.0/C SmCpGrI SG 59.21 -3.8 +2.7 +7.9/C SmCpGrY SG 62.34 -3.8 +2.7 +8.1/C SmMidCpEqHLSIA SB 8.73 -2.3 -.9 +5.8/D StkHLSIA LB 79.23 -2.6 -.4 +8.8/C StkHLSIB b LB 79.15 -2.6 -.5 +8.5/C StratIncA m MU 8.69 +.3 -.2 +4.0/A StratIncC m MU 8.72 +.2 -.5 +3.3/B StratIncI MU 8.72 +.3 -.1 +4.3/A TtlRetBdA m CI 10.17 +.6 -1.5 +1.4/B TtlRetBdC m CI 10.23 +.6 -1.7 +.7/D TtlRetBdHLSIA CI 11.17 +.6 -1.3 +2.0/A TtlRetBdHLSIB b CI 11.10 +.6 -1.3 +1.7/B TtlRetBdY CI 10.30 +.7 -1.4 +1.8/A USGovtSecHLSIA CI 10.14 +.4 -.7 +.7/D USGovtSecHLSIB b CI 10.12 +.4 -.8 +.4/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.82 -3.6 -1.4 +6.7/D ValHLSIB b LV 15.79 -3.6 -1.4 +6.4/D WldBdA m IB 10.54 +.2 +.7 +1.1/E WldBdC m IB 10.37 +.2 +.6 +.3/E WldBdI IB 10.61 +.2 +.9 +1.3/E WldBdY IB 10.63 +.2 +.8 +1.4/DHeartlandSelValInv m MV 27.80 -3.6 -1.0 +7.4/B ValInv m SV 41.28 -2.1 +.2 +3.7/E ValPlusInv m SV 32.94 -1.8 -1.0 +4.8/EHennessyCrnrstnGrInv b MB 23.49 -2.2 -2.8 +5.1/D CrnrstnLgGrInv b LV 12.14 -4.9 -1.0 +6.3/D CrnrstnMC30Ins MB 19.15 -1.9 -5.5 +4.5/D CrnrstnMC30Inv b MB 18.63 -1.9 -5.6 +4.1/D CrnrstnValInv b LV 19.46 -1.0 -1.2 +8.6/B EqandIncInstl MA 14.69 -3.8 -2.4 +4.4 EqandIncInv b MA 15.57 -3.8 -2.5 +4.0 FocInstl MG 87.81 -4.9 -3.2 +6.4/D FocInv b MG 85.47 -4.9 -3.3 +6.0/D GasUtilityInv b SU 27.56 +1.9 -5.8 +1.0/E JapanInstl JS 36.27 +.4 +1.3 +14.5/A JapanInv b JS 35.26 +.3 +1.2 +14.1/B SmCpFinclInv b SF 24.22 -5.1 +.4 +13.4/B TtlRetInv b MA 13.15 -1.3 -2.3 +6.8/AHighlandFIA m CI 12.74 +.2 -.5 +2.0/A GlbAllcA m IH 8.31 -2.2 +.2 -2.7/E PremGrEqA m LG 26.82 -5.4 -.7 +8.8/DHodgesRetail m MG 48.32 -5.1 -2.5 +9.1/B SmCpRetail m SB 19.67 -4.5 +1.5 +3.5/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 -.1 +.3/B SmCoStk SB 43.12 -3.5 -2.2 +5.8/D StkIdx LB 19.98 -6.1 -1.8 +9.4 Val LV 54.40 -4.3 -1.6 +8.8/AHood RiverSmCpGrInstl d SG 38.56 -5.9 +2.1 +8.9/CHotchkis & WileyDiversValInstl LV 18.47 -3.3 -2.0 +7.8/B HYA m HY 11.96 ... -.2 +4.7/A HYI d HY 12.03 -.1 -.2 +5.0/A LgCpValA m LV 32.90 -3.1 -1.6 +8.1/B LgCpValI LV 33.09 -3.1 -1.5 +8.3/B MidCpValA m MV 37.14 -1.2 +.3 +3.6/E MidCpValI MV 37.73 -1.3 +.4 +3.9/E SmCpValA m SV 59.03 -1.2 -1.7 +3.8/E SmCpValI SV 59.37 -1.2 -1.7 +4.1/E ValOppsA m LV 29.44 -2.2 -.1 +7.9/B ValOppsIns LV 29.41 -2.1 ... +8.2/BHussmanStratGr d NE 6.51 +4.5 +3.8 -9.4/E StratTtlRet d TV 11.95 +.8 -.4 +1.9/DICMSmCo SB 32.62 -3.7 -1.3 +11.2/AICONEmMktsS EM 17.37 -2.6 +6.2 +5.7/D EngyS EE 11.64 +.9 -9.2 -6.2/C HCS SH 16.32 -4.8 -.1 +1.4/C InfrmatnTechS ST 16.08 -7.3 +1.6 +15.9/D NatrlResS SN 15.84 -3.1 -1.0 +4.2/BINVESCOAmericanValA m MV 37.92 -3.8 +2.2 +4.2/E AmericanValC m MV 31.22 -3.9 +2.0 +3.5/E AsiaPacGrA m PJ 35.06 -2.6 -.9 +5.9/D AsiaPacGrC m PJ 32.26 -2.7 -1.2 +5.1/E BalRkAllcA m IH 10.75 +.8 -.8 +3.1/D BalRkAllcC m IH 10.26 +.8 -1.0 +2.4/E BalRkAllcR5 IH 10.92 +.9 -.7 +3.5/C BalRkAllcY IH 10.92 +1.0 -.6 +3.4/D ChtrA m LB 17.87 -3.9 -1.0 +4.3/E ChtrC m LB 16.79 -4.0 -1.2 +3.5/E ComStkA m LV 26.51 -2.7 -1.0 +7.9/B ComStkC m LV 26.51 -2.8 -1.2 +7.2/C CorpBdA m TW 7.19 +.4 -1.8 +2.9/B CorpBdC m TW 7.24 +.4 -2.1 +2.0/C DivIncA m LV 23.17 -1.3 -4.9 +6.6/D DivIncInv b LV 23.38 -1.3 -4.9 +6.6/D DiversDivA m LV 19.72 -1.6 -2.7 +5.9/D DiversDivC m LV 19.47 -1.7 -2.9 +5.1/E DiversDivInv b LV 19.70 -1.6 -2.7 +5.9/D DvlpngMktsA m EM 36.68 -6.4 -2.5 +6.3/C DvlpngMktsC m EM 35.75 -6.5 -2.7 +5.5/D EndeavorA m MB 19.52 -3.5 -2.9 +6.6/C EngyA m EE 24.58 +4.5 -2.3 -8.4/D EngyC m EE 21.04 +4.5 -2.5 -9.1/D EngyInv b EE 24.47 +4.5 -2.4 -8.4/D EqWtSP500A m LB 59.45 -3.7 -.9 +8.0/D EqWtSP500C m LB 56.97 -3.7 -1.0 +7.3/D EqWtSP500Y LB 60.02 -3.6 -.8 +8.3/C EqandIncA m MA 10.79 -3.1 -1.2 +6.4/A EqandIncC m MA 10.60 -3.1 -1.3 +5.7/B EuropeanGrA m ES 40.23 -3.2 -2.5 +5.9/A EuropeanGrC m ES 37.43 -3.3 -2.7 +5.2/B EuropeanGrInv b ES 40.14 -3.2 -2.4 +6.0/A EuropeanSmCoA m ES 16.67 -2.1 +.5 +14.0/A Exch LV 575.86 -1.1 +1.0 +6.2/D FltngRtA m BL 7.59 +.2 +1.4 +3.6/C FltngRtC m BL 7.55 ... +1.2 +3.1/D GlbCorEqA m WS 16.11 -2.8 -.6 +6.6/C GlbCorEqC m WS 15.32 -2.9 -.8 +5.8/D GlbGrA m WS 32.08 -3.0 +.3 +4.3/E GlbHCA m SH 35.00 -3.3 -1.6 -2.6/E GlbHCInv b SH 35.01 -3.3 -1.6 -2.7/E GlbLwVlEqYldA m WS 13.65 -.1 -1.2 +2.5/E GlbRlEsttA m GR 13.18 +.7 -2.1 +1.5/D GlbSmMidCpGrA m SW 19.45 -3.6 -1.8 +5.0/E GldPrcMtlsA m SP 3.83 +2.7 -7.9 +3.9/E GldPrcMtlsInv b SP 3.85 +2.4 -7.9 +3.9/E GrAllcA m AL 15.99 -1.8 -.4 +5.0/D GrAllcC m AL 15.82 -1.9 -.6 +4.2/E GrandIncA m LV 26.52 -4.4 -1.4 +8.6/A GrandIncC m LV 26.20 -4.5 -1.6 +7.8/B HYA m HY 4.11 +.4 -.5 +3.2/D HYC m HY 4.10 +.4 -.7 +2.4/E HYInv b HY 4.11 +.4 -.5 +3.3/D HYMuniA m HM 9.95 +.7 -.6 +4.5/B HYMuniC m HM 9.92 +.6 -.8 +3.7/C HYR5 HY 4.10 +.4 -.4 +3.6/D IntermTrmMnIncA m MI 10.98 +.2 -.8 +1.9/B IntlAllcA m FB 12.21 -1.3 ... +4.4/D IntlGrA m FG 36.23 -.9 -.1 +3.3/E IntlGrC m FG 33.28 -1.0 -.3 +2.5/E IntlGrR5 FG 36.80 -.9 ... +3.6/E IntlSmCoA m FQ 19.38 -2.4 +.3 +9.7/C LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 -.1 -.5 +.9/A MidCpCorEqA m MB 21.01 -3.9 -2.4 +5.0/D MidCpCorEqC m MB 12.43 -3.9 -2.7 +4.3/D MidCpCorEqR b MB 20.12 -3.9 -2.5 +4.8/D MidCpGrA m MG 39.13 -3.6 +3.6 +5.8/E MidCpGrC m MG 29.25 -3.7 +3.4 +5.0/E ModAllcA m MA 13.50 -1.3 -.5 +4.0/D ModAllcC m MA 13.39 -1.3 -.7 +3.2/E MuniIncA m ML 13.19 +.5 -.9 +2.6/B NYTxFrIncA m MY 15.30 +.2 -1.0 +1.9/C PETxFrIncA m MP 16.11 +.4 -.8 +2.4/B QualIncA m CI 11.66 +.5 -1.5 +1.1/C RlEsttA m SR 19.73 -.5 -7.0 +2.2/B RlEsttC m SR 19.62 -.6 -7.2 +1.4/C SP500IdxA m LB 28.81 -4.6 -.2 +9.8/B SP500IdxC m LB 27.80 -4.6 -.5 +9.0/C SP500IdxY LB 29.15 -4.6 -.2 +10.0/A SelCoA m SB 18.86 -4.1 +.4 +6.9/C SelCoC m SB 15.86 -4.2 +.1 +6.0/D ShTBdA m CS 8.51 +.2 -.1 +1.3/B ShTBdC b CS 8.50 ... -.3 +.9/C SmCpDiscvA m SG 10.04 -3.7 +3.9 +6.4/D SmCpEqA m SB 15.39 -3.8 +.3 +4.3/E SmCpGrA m SG 38.61 -3.0 +3.5 +9.7/B SmCpGrInv b SG 40.58 -3.0 +3.5 +9.7/B SmCpGrR b SG 35.76 -3.0 +3.4 +9.4/B SmCpGrR5 SG 43.52 -3.0 +3.6 +10.1/B SmCpValA m SV 18.53 -5.5 -2.3 +5.9/D SmCpValC m SV 13.30 -5.5 -2.5 +5.1/D SummitP b LG 20.63 -5.8 +3.7 +11.2/B TechA m ST 46.88 -6.7 +6.0 +12.5/E TechInv b ST 46.62 -6.6 +6.0 +12.6/E TechSectA m ST 23.41 -6.7 +6.0 +12.3/E USGovtA m GI 8.67 +.5 -1.1 +.2/CIVAIntlA m FQ 17.89 -.1 +.3 +4.9/E IntlI d FQ 17.92 -.1 +.4 +5.2/E WldwideA m IH 18.89 -1.5 +.1 +4.7/B WldwideC m IH 18.47 -1.5 -.1 +3.9/C WldwideI d IH 18.95 -1.4 +.2 +4.9/BIntrepidCptlInv m MA 11.68 -3.5 -2.5 +3.3/E EnduranceInv m SV 13.91 -1.1 -1.7 +.6/E361MgdFutsStratI FF 11.40 -1.5 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.6 -2.8 -1.1/AInvestEdBal m MA 11.67 -1.6 +.2 +4.8/C Cnsrv m CA 10.66 -1.0 -.2 +2.8/D Gr m AL 12.67 -2.1 +.5 +6.0/CIronBridgeSMIDCp MG 11.61 -2.9 +2.2 +7.2/C SmCp SG 17.65 -2.5 +3.1 +6.5/DIronclad FundsMgdRk d XR 10.48 ... +2.8 +2.6/CIvyAdvantusBondA m CI 10.56 +.5 -1.2 +1.9/A AdvtsRlEstSecsA m SR 22.17 -.2 -8.3 +.7/D AdvtsRlEstSecsY b SR 22.20 -.2 -8.2 +.9/C AsstStratA m IH 24.20 -2.3 +1.4 -.1/E AsstStratB m IH 22.71 -2.4 +1.2 -.8/E AsstStratC m IH 22.88 -2.3 +1.2 -.8/E AsstStratI IH 24.51 -2.3 +1.5 +.2/E AsstStratR b IH 23.91 -2.3 +1.4 -.4/E AsstStratY b IH 24.26 -2.3 +1.4 -.1/E BalA m MA 24.81 -2.5 -.2 +2.7/E BalB m MA 24.53 -2.6 -.4 +1.9/E BalC m MA 24.62 -2.6 -.4 +2.0/E CorEqA m LG 14.89 -4.6 +1.8 +6.7/E CorEqC m LG 12.78 -4.6 +1.6 +5.8/E CundillGlbValA m WS 18.37 -4.1 -2.8 +3.1/E EmMktsEqA m EM 21.43 -5.1 +1.7 +7.7/B EmMktsEqC m EM 18.39 -5.2 +1.5 +6.9/C EmMktsEqI EM 22.13 -5.1 +1.8 +8.1/B EmMktsEqY b EM 21.85 -5.1 +1.8 +7.8/B EngyA m EE 11.77 +1.5 -4.9 -6.8/C EuropeanOppsA m ES 33.24 +.2 +1.8 +4.3/C EuropeanOppsI ES 33.54 +.3 +1.9 +4.8/B GlbBdA m MU 9.70 +.6 -.3 +2.5/D GlbBdI MU 9.70 +.6 -.2 +2.8/C GlbGrA m WS 47.37 -3.2 +4.1 +5.9/D GlbGrI WS 48.33 -3.2 +4.1 +6.2/C GlbIncAllcA m IH 15.39 -.4 -1.2 +3.2/D GlbIncAllcI IH 15.53 -.3 -1.1 +3.6/C HiIncA m HY 7.51 +.1 +1.0 +4.8/A HiIncB m HY 7.51 +.1 +.8 +4.0/C HiIncC m HY 7.51 +.1 +.8 +4.1/C HiIncI HY 7.51 +.2 +1.1 +5.1/A HiIncY b HY 7.51 +.2 +1.0 +4.8/A IntlCorEqA m FB 20.36 +.2 +.6 +4.7/C IntlCorEqC m FB 18.11 +.2 +.5 +4.0/D IntlCorEqI FB 20.49 +.2 +.8 +5.0/C IntlCorEqY b FB 20.50 +.2 +.7 +4.7/C LgCpGrA m LG 22.78 -5.4 +4.7 +10.8/C LgCpGrC m LG 18.97 -5.4 +4.5 +10.0/C LgCpGrI LG 23.93 -5.3 +4.8 +11.0/B LtdTrmBdA m CS 10.65 +.3 -.7 +.7/C LtdTrmBdC m CS 10.65 +.2 -.9 .../E LtdTrmBdI CS 10.65 +.3 -.7 +1.0/C MgdIntlOppsA m FB 12.02 -1.2 +1.1 +4.4/D MicroCpGrA m SG 26.23 -3.6 +3.8 +3.4/E MidCpGrA m MG 23.98 -4.3 +4.6 +7.8/C MidCpGrC m MG 20.43 -4.4 +4.4 +7.1/D MidCpGrI MG 25.83 -4.2 +4.7 +8.1/B MidCpGrY b MG 25.05 -4.3 +4.6 +7.9/C MuniBdA m MI 11.70 +.1 -.5 +1.6/C MuniHiIncA m HM 5.04 +.4 ... +2.4/E MuniHiIncC m HM 5.04 +.3 -.2 +1.7/E MuniHiIncI HM 5.04 +.4 +.1 +2.6/E NaturalResA m SN 14.86 -2.0 -5.2 -3.8/E NaturalResI SN 15.54 -2.0 -5.1 -3.3/D SciAndTechA m ST 65.54 -7.2 +3.1 +8.0/E SciAndTechC m ST 56.37 -7.3 +2.9 +7.3/E SciAndTechY b ST 69.12 -7.2 +3.1 +8.1/E SciandTechI ST 72.08 -7.2 +3.2 +8.3/E SciandTechR b ST 63.88 -7.2 +3.0 +7.7/E SmCpGrA m SG 18.77 -2.8 +5.3 +10.5/B SmCpGrC m SG 15.08 -2.8 +5.2 +9.8/B SmCpGrInstl SG 24.54 -2.8 +5.4 +10.9/A SmCpGrY b SG 23.17 -2.8 +5.3 +10.6/A SmCpValA m SB 18.50 -4.3 -2.6 +9.3/A TxMgdEqA m LG 25.84 -4.6 +4.7 +10.2/C ValA m LV 23.59 -3.4 -.8 +5.5/EJPMorganCATaxFrBdA m MF 10.65 +.2 -.8 +1.2/D CATaxFrBdC m MF 10.56 +.2 -1.0 +.7/E CATaxFrBdI MF 10.42 +.2 -.8 +1.3/D CPBondA m CI 8.11 +.6 -1.4 +1.5/B CPBondC m CI 8.16 +.5 -1.6 +.8/D CPBondI CI 8.11 +.6 -1.3 +1.7/B CPBondR6 CI 8.11 +.5 -1.4 +1.8/A CoreBondA m CI 11.36 +.6 -1.4 +1.1/C CoreBondC m CI 11.43 +.5 -1.6 +.4/E CoreBondI CI 11.35 +.6 -1.4 +1.3/C CoreBondR5 CI 11.34 +.7 -1.3 +1.4/B CoreBondR6 CI 11.37 +.7 -1.2 +1.5/B DiversiedA m MA 17.50 -2.2 -.8 +5.3/C DiversiedI MA 17.60 -2.2 -.7 +5.6/B DiversiedL MA 17.57 -2.2 -.6 +5.8/B DynamicSmCpGrA m SG 24.54 -3.9 +6.1 +13.8/A DynamicSmCpGrI SG 28.09 -3.9 +6.1 +14.1/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.2/D EmMktsDebtI EB 8.15 +.2 -1.6 +4.4/C EmMktsEqA m EM 28.99 -4.7 -.4 +7.9/B EmMktsEqC m EM 28.14 -4.8 -.6 +7.4/B EmMktsEqI EM 29.68 -4.7 -.4 +8.2/B EmMktsEqL EM 29.89 -4.7 -.3 +8.3/A EqIncA m LV 16.78 -3.8 -1.6 +8.5/B EqIncI LV 17.06 -3.7 -1.5 +8.8/A EquityIndexA m LB 40.71 -4.6 -.2 +9.9/A EquityIndexC m LB 40.35 -4.6 -.4 +9.2/B EquityIndexI LB 40.76 -4.5 -.2 +10.2/A GovernmentBondA m GI 10.30 +.6 -1.3 +.3/B GovernmentBondI GI 10.29 +.6 -1.3 +.6/A GrowthAdvtgA m LG 20.52 -5.5 +4.3 +12.8/A GrowthAdvtgI LG 21.11 -5.4 +4.4 +13.1/A GrowthAndIncA m LV 49.69 -3.9 -.8 +8.7/A HighYieldA m HY 7.25 ... -.4 +3.6/D HighYieldC m HY 7.27 +.1 -.5 +3.1/D HighYieldI HY 7.29 +.1 -.3 +3.8/C HighYieldR5 HY 7.30 +.1 -.3 +3.9/C HighYieldR6 HY 7.30 +.2 -.1 +4.0/C IntermTxFrBdA m MI 10.80 +.2 -1.0 +1.0/E IntermTxFrBdI MI 10.61 +.2 -1.0 +1.2/D IntlEqA m FB 18.02 -.7 -.1 +5.2/C IntlEqI FB 18.30 -.7 -.1 +5.5/B IntlRsrchEnhEqA m FB 18.88 ... +.7 +5.1/C IntlRsrchEnhEqI FB 19.10 +.1 +.7 +5.3/B IntlValueA m FV 14.35 -.2 +.3 +3.8/C IntlValueI FV 14.69 -.2 +.3 +4.1/C IntlValueL FV 14.62 -.2 +.3 +4.3/C IntrepidAmrA m LB 40.42 -3.9 +1.3 +9.2/B IntrepidAmrI LB 41.57 -3.9 +1.4 +9.5/B IntrepidErpnA m ES 26.69 -.8 +.4 +3.7/D IntrepidErpnI ES 27.20 -.8 +.4 +4.0/D IntrepidErpnL ES 27.43 -.8 +.4 +4.2/C IntrepidGrR5 LG 57.22 -5.1 +2.3 +12.4/A IntrepidGrowthA m LG 57.05 -5.2 +2.2 +11.9/B IntrepidGrowthI LG 57.93 -5.1 +2.2 +12.2/B IntrepidIntlA m FB 22.30 -.2 +1.1 +5.0/C IntrepidIntlI FB 23.19 -.2 +1.2 +5.4/B IntrepidMidCapA m MB 22.41 -3.7 -.6 +5.2/D IntrepidMidCapC m MB 18.95 -3.7 -.7 +4.6/D IntrepidMidCapI MB 23.62 -3.7 -.6 +5.5/C IntrepidValueA m LV 34.43 -3.3 +.3 +6.5/D IntrepidValueI LV 34.60 -3.3 +.4 +6.7/D IntrepidValueR5 LV 34.70 -3.2 +.5 +6.9/C InvCnsrvGrA m CA 12.67 -.8 -.4 +3.5/C InvCnsrvGrC m CA 12.61 -.9 -.6 +2.9/D InvCnsrvGrI CA 12.74 -.8 -.4 +3.7/C InvGrIncA m AL 17.38 -2.3 ... +6.3/C InvGrIncC m AL 16.88 -2.4 -.1 +5.7/D InvGrIncI AL 17.10 -2.4 +.1 +6.6/B InvestorBalA m MA 15.32 -1.6 -.2 +5.0/C InvestorBalC m MA 15.08 -1.7 -.4 +4.5/D InvestorBalI MA 15.34 -1.6 -.1 +5.3/C InvestorGrowthA m XM 20.73 -3.1 +.2 +7.8/A InvestorGrowthC m XM 19.38 -3.2 +.1 +7.2/B InvestorGrowthI XM 21.17 -3.1 +.3 +8.1/A LCapGrA m LG 39.72 -5.9 +5.6 +12.8/A LCapGrI LG 40.09 -5.9 +5.7 +13.0/A LargeCapValueA m LV 15.27 -4.2 -3.0 +10.4/A LargeCapValueI LV 15.01 -4.2 -3.0 +10.6/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 10.00 +.2 +.2 +1.3/B MCapValA m MB 38.65 -3.1 -1.9 +5.8/C MCapValC m MB 37.15 -3.2 -2.1 +5.3/D MCapValI MB 39.09 -3.1 -1.8 +6.1/C MCapValL MB 39.56 -3.1 -1.8 +6.3/C MidCapEquityI MG 51.23 -3.8 +.8 +7.4/C MidCapGrowthA m MG 30.12 -4.6 +3.4 +8.1/C MidCapGrowthC m MG 23.83 -4.6 +3.2 +7.6/C MidCapGrowthI MG 34.59 -4.6 +3.5 +8.5/B MktExpnEnhIdxA m SB 11.29 -2.9 -.4 +8.9/B MktExpnEnhIdxI SB 11.44 -2.9 -.3 +9.2/A MortgBackedScA m CI 11.28 +.5 -.6 +1.5/B MortgBackedScI CI 10.99 +.4 -.7 +1.7/B MortgBackedScR6 CI 10.99 +.5 -.6 +1.9/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.44 +.1 -1.1 +1.5/C NYTxFrBdA m MN 6.69 +.1 -1.0 +.9/E NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/D RealtyIncomeL SR 12.25 +.6 -7.5 +.4/D RsrchMktNetrlL NE 15.12 -.4 +.1 +.4/D ScapEqA m SB 49.84 -3.3 +.4 +9.4/A ScapEqC m SB 37.23 -3.3 +.3 +8.9/B ScapEqI SB 57.50 -3.3 +.5 +9.7/A ScapEqR5 SB 57.64 -3.2 +.5 +10.0/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.70 +.1 -.3 +.5/D ShDurBdR6 CS 10.69 +.1 -.3 +.7/C SmallCapCoreR5 SB 53.88 -3.1 +1.1 +8.2/B SmallCapGrowthA m SG 17.05 -3.8 +6.0 +13.7/A SmallCapGrowthI SG 18.79 -3.8 +6.1 +14.0/A SmallCapGrowthL SG 19.34 -3.8 +6.1 +14.2/A SmallCapValueA m SV 28.60 -2.2 -1.0 +5.8/D SmallCapValueI SV 30.32 -2.1 -.9 +6.0/D SmallCapValueR5 SV 30.33 -2.2 -.9 +6.1/D SmallCapValueR6 SV 30.37 -2.1 -.9 +6.3/C SmtRetr2020A m TE 19.53 -1.3 -.7 +4.4/C SmtRetr2020I TE 19.60 -1.2 -.6 +4.5/C SmtRetr2020R5 TE 19.62 -1.2 -.6 +4.7/C SmtRetr2030A m TH 21.21 -2.0 -.5 +5.6/C SmtRetr2030I TH 21.27 -2.0 -.4 +5.8/C SmtRetr2030R5 TH 21.32 -2.0 -.4 +5.9/C SmtRetr2040A m TJ 22.39 -2.6 -.5 +6.5/C SmtRetr2040I TJ 22.45 -2.7 -.5 +6.6/C SmtRetr2040R5 TJ 22.51 -2.6 -.4 +6.7/C SmtRetrIncI RI 18.40 -.9 -.7 +3.6/A SmtRetrIncR5 RI 18.44 -.9 -.6 +3.8/A TaxAwareEqI LB 33.26 -4.9 -.4 +10.1/A TaxAwrRlRetI MS 9.38 +.1 -.3 +1.7/A TaxFreeBondA m ML 11.83 +.4 -1.2 +1.9/D TaxFreeBondI ML 11.78 +.4 -1.1 +2.1/C USEquityA m LB 16.10 -4.9 -.8 +9.0/C USEquityC m LB 15.62 -5.0 -1.0 +8.5/C USEquityI LB 16.14 -4.9 -.7 +9.2/B USEquityL LB 16.16 -4.9 -.7 +9.4/B USEquityR5 LB 16.16 -4.9 -.7 +9.4/B USLCpCrPlsA m LB 29.21 -5.3 -1.3 +8.2/C USLCpCrPlsC m LB 27.84 -5.3 -1.4 +7.7/D USLCpCrPlsI LB 29.59 -5.3 -1.2 +8.5/C USLCpCrPlsR5 LB 29.72 -5.3 -1.2 +8.7/C USRsrchEnhEqI LB 27.96 -4.6 -1.0 +7.6/D USRsrchEnhEqL LB 27.91 -4.7 -1.0 +7.7/D USRsrchEnhEqR6 LB 27.92 -4.6 -1.0 +7.8/D USSmallCompI SB 18.74 -2.8 +.2 +6.5/D USSmallCompL SB 18.73 -2.8 +.3 +6.6/D ValueAdvtgA m LV 34.91 -3.4 -2.6 +6.4/D ValueAdvtgC m LV 34.77 -3.5 -2.7 +5.8/D ValueAdvtgI LV 35.11 -3.4 -2.5 +6.6/D ValueAdvtgL LV 35.12 -3.4 -2.5 +6.9/CJames AdvantageBalGldRnR b CA 23.48 -1.2 -2.2 +1.2/EJanus HendersonBalancedC m MA 32.75 -2.4 +.7 +6.1/B BalancedS b MA 33.02 -2.3 +.8 +6.7/A BalancedT MA 33.07 -2.3 +.9 +6.9/A ContrarianT MB 19.52 -4.4 +3.3 +.5/E EnterpriseS b MG 119.26 -4.7 +4.1 +11.8/A EnterpriseT MG 121.85 -4.6 +4.2 +12.1/A EuropeanFocusA m ES 33.95 -.5 -2.1 -.5/E EuropeanFocusC m ES 31.85 -.5 -2.3 -1.2/E FlexibleBondT CI 10.10 +.4 -1.7 +.8/D FortyA m LG 33.21 -5.3 +5.2 +12.1/B FortyS b LG 31.98 -5.3 +5.2 +12.0/B GlobalEqIncA m FV 7.83 +1.0 -.5 +5.1/B GlobalEqIncC m FV 7.77 +.8 -.8 +4.3/C GlobalLifeSciT SH 56.92 -3.7 +4.2 +.9/C GlobalResearchS b WS 81.51 -2.2 +2.0 +5.9/D GlobalResearchT WS 80.33 -2.1 +2.0 +6.2/C GlobalSelectT WS 17.25 -2.2 +2.3 +7.5/B GlobalTechT ST 32.96 -5.6 +7.5 +20.5/A GrowthAndIncT LB 54.27 -4.4 -1.1 +11.1/A High-YieldT HY 8.31 ... -.3 +4.3/B MidCapValueS b MV 16.70 -2.9 -2.1 +7.7/B MidCapValueT MV 16.57 -2.9 -2.0 +7.9/B OverseasS b FB 33.61 ... +2.9 +2.9/E OverseasT FB 33.63 +.1 +3.0 +3.1/E ResearchT LG 47.16 -5.0 +1.6 +8.7/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.03 -2.5 -2.5 +9.4/A SmallCapValueT SV 22.36 -2.5 -2.6 +9.1/A VITBalInstl MA 35.60 -2.2 +.9 +7.1/A VITEntrprsInstl MG 73.75 -4.7 +4.4 +12.9/A VITFlexBdInstl CI 11.50 +.4 -1.6 +.9/D VITFortyInstl LG 41.93 -5.3 +5.5 +12.6/A VITGlRsrchInstl WS 52.26 -2.1 +2.1 +6.3/C VITOvrsInstl FB 32.97 +.2 +3.1 +3.1/E VITRsrchInstl LG 37.10 -5.0 +1.6 +8.4/E VentureT SG 78.69 -4.4 +3.0 +8.7/CJensenQualGrI LG 46.87 -4.1 +.7 +11.6/B QualGrJ b LG 46.86 -4.1 +.6 +11.3/BJohn HancockAbsRetCcyI CR 9.22 -2.0 -3.9 +2.2/C AbsRetCcyR6 CR 9.31 -2.0 -3.8 +2.3/B BalA m MA 20.15 -2.8 -1.1 +5.2/C BalC m MA 20.12 -2.8 -1.4 +4.4/D BalI MA 20.13 -2.7 -1.1 +5.5/B BdA m CI 15.53 +.5 -1.5 +1.8/A BdC m CI 15.53 +.4 -1.7 +1.1/C BdI CI 15.54 +.6 -1.3 +2.1/A BdR6 CI 15.56 +.6 -1.3 +2.2/A CATxFrIncA m MC 10.68 +.3 -1.3 +2.3/C ClassicValA m LV 33.65 -3.6 -.3 +9.7/A ClassicValC m LV 33.12 -3.7 -.5 +8.9/A ClassicValI LV 33.71 -3.6 -.2 +10.0/A CorBd1 b CI 12.69 +.6 -1.7 +.8/D CptlAprc1 b LG 16.78 -5.9 +5.0 +13.3/A CptlAprcNAV LG 16.83 -5.9 +5.1 +13.4/A DiscpValA m LV 22.39 -4.1 -.6 +8.0/B DiscpValC m LV 21.08 -4.2 -.8 +7.2/C DiscpValI LV 21.73 -4.0 -.5 +8.3/B DiscpValI2 LV 21.73 -4.1 -.5 +8.3/B DiscpValMCA m MB 22.34 -4.0 -.5 +8.4/A DiscpValMCC m MB 22.41 -4.1 -.7 +7.6/B DiscpValMCI MB 23.21 -4.0 -.4 +8.7/A DiscpValMCR2 b MB 23.12 -4.1 -.6 +8.3/A DiscpValMCR6 MB 23.20 -4.0 -.4 +8.8/A DiscpValR4 b LV 21.73 -4.1 -.5 +8.2/B DiscpValR5 LV 21.76 -4.1 -.5 +8.4/B DiscpValR6 LV 21.76 -4.0 -.5 +8.5/B EmMktsA m EM 12.31 -1.8 +1.7 +6.3/C EmMktsI EM 12.29 -1.8 +1.8 +6.7/C EmMktsNAV EM 12.30 -1.8 +1.9 +6.8/C EqInc1 b LV 20.06 -3.5 -1.5 +8.0/B FdmtlLgCpCorA m LB 48.18 -5.7 -1.3 +10.2/A FdmtlLgCpCorC m LB 42.94 -5.7 -1.5 +9.4/B FdmtlLgCpCorI LB 50.31 -5.6 -1.2 +10.5/A FinclIndsA m SF 19.95 -5.5 -.1 +9.6/C FltngRtIncA m BL 8.47 +.5 +1.2 +2.6/E FltngRtIncC m BL 8.51 +.4 +1.0 +1.9/E FltngRtIncI BL 8.46 +.4 +1.1 +2.9/D GlbAbsRetStrA m AM 10.23 -1.5 -2.0 -1.6/D GlbAbsRetStrC m AM 10.07 -1.7 -2.3 -2.2/E GlbAbsRetStrI AM 10.31 -1.6 -2.0 -1.3/D GlbAbsRetStrR6 AM 10.33 -1.6 -2.0 -1.2/D GlbBd1 b IB 13.07 +.8 +1.9 +3.9/A GlbholderYldA m WS 11.36 -.5 -2.9 +3.9/E GlbholderYldC m WS 11.37 -.6 -3.1 +3.2/E GlbholderYldI WS 11.40 -.4 -2.8 +4.2/E GovtIncA m GI 9.11 +.7 -1.5 .../D HY1 b HY 8.09 +.2 -.2 +4.0/C HYA m HY 3.45 +.2 -.3 +4.2/B HYC m HY 3.45 +.1 -.2 +3.5/D HYI HY 3.44 +.2 -.2 +4.5/B HYMuniBdA m HM 7.92 +.5 -.5 +3.1/D IncA m MU 6.39 +.4 -.1 +1.8/E IncC m MU 6.39 +.4 -.3 +1.1/E IncI MU 6.38 +.4 ... +2.1/D IntlGrA m FG 28.84 -1.3 +4.3 +9.3/A IntlGrI FG 28.91 -1.3 +4.4 +9.7/A IntlSmCp1 b FA 23.17 -.2 +2.7 +7.0/C IntlVal1 b FV 17.06 -.1 -.8 +3.4/D IntlValNAV FV 17.01 -.1 -.8 +3.4/D InvestQlBd1 b CI 11.90 +.6 -1.6 +1.8/A InvmGradeBdA m CI 10.22 +.6 -1.5 +1.1/C MidCpStk1 b MG 22.38 -4.2 +4.7 +8.9/B MlMg2010Lftm1 b TA 9.14 -.7 -.3 +4.4/A MlMg2015Lftm1 b TD 9.59 -1.0 -.3 +4.8/B MlMg2015LftmA m TD 9.60 -1.0 -.3 +4.4/C MlMg2020Lftm1 b TE 10.44 -1.3 ... +5.4/A MlMg2020LftmA m TE 10.45 -1.3 -.2 +5.0/B MlMg2025Lftm1 b TG 11.15 -1.7 +.2 +6.1/A MlMg2025LftmA m TG 11.19 -1.8 ... +5.8/B MlMg2030Lftm1 b TH 11.52 -2.0 +.3 +6.8/A MlMg2030LftmA m TH 11.55 -2.0 +.3 +6.4/B MlMg2035Lftm1 b TI 12.06 -2.3 +.4 +7.3/B MlMg2035LftmA m TI 11.99 -2.4 +.3 +6.9/B MlMg2040Lftm1 b TJ 12.20 -2.5 +.6 +7.7/A MlMg2040LftmA m TJ 12.14 -2.5 +.4 +7.3/B MlMg2045Lftm1 b TK 12.05 -2.5 +.7 +7.8/A MlMg2045LftmA m TK 11.98 -2.5 +.5 +7.4/B MlMg2050Lftm1 b TN 12.85 -2.6 +.5 +7.7/B MltIdx2020Prs1 b TE 11.53 -.1 -1.1 +2.4/E MltIdx2025Prs1 b TG 12.90 -.8 -.7 +3.9/E MltIdx2030Prs1 b TH 13.87 -1.5 -.4 +5.3/D MltIdx2035Prs1 b TI 14.46 -1.8 -.1 +6.3/C MltIdx2040Prs1 b TJ 14.81 -2.1 ... +6.8/C MltIdx2045Prs1 b TK 14.96 -2.3 ... +7.0/C MltIdx2050Prs1 b TN 13.30 -2.3 ... +7.1/C MltIdxIncPrs1 b RI 10.97 ... -.8 +1.7/E MltMgLsAgr1 b XM 16.59 -3.0 +.9 +7.6/A MltMgLsAgrA m XM 16.65 -3.0 +.8 +7.2/B MltMgLsAgrC m XM 16.67 -3.0 +.6 +6.5/C MltMgLsBl1 m MA 15.27 -1.7 ... +5.1/C MltMgLsBl5 MA 15.18 -1.7 +.1 +5.5/B MltMgLsBlA b MA 15.17 -1.7 +.1 +5.4/C MltMgLsBlC m MA 15.27 -1.8 -.2 +4.3/D MltMgLsBlR6 MA 15.18 -1.7 +.1 +5.5/B MltMgLsCns1 b XY 12.89 -.2 -.7 +2.8/B MltMgLsCnsA m XY 12.92 -.2 -.8 +2.5/C MltMgLsCnsC m XY 12.92 -.3 -1.0 +1.8/D MltmgLsMd1 b CA 13.69 -.9 -.4 +4.2/B MltmgLsMd5 CA 13.68 -.8 -.3 +4.2/B MltmgLsMdA m CA 13.73 -.9 -.5 +3.8/C MltmgLsMdC m CA 13.73 -.9 -.7 +3.0/D MltmgrLsGr1 b AL 16.16 -2.4 +.5 +6.5/B MltmgrLsGr5 AL 16.14 -2.4 +.5 +6.6/B MltmgrLsGrA m AL 16.22 -2.3 +.4 +6.2/C MltmgrLsGrC m AL 16.22 -2.4 +.2 +5.4/D NatrlRes1 b SN 12.48 +.7 -2.3 -1.4/C NewOpps1 b SB 28.69 -3.8 ... +7.3/C RegionalBankA m SF 28.45 -5.3 +3.1 +19.0/A RegionalBankC m SF 27.02 -5.4 +2.9 +18.1/A RlEsttSec1 b SR 11.56 +.3 -6.7 +2.2/B RlRetBd1 b IP 11.10 +.8 -1.1 +.7/C SmCoVal1 b SB 27.78 -3.2 -2.4 +10.4/A StratIncOppsA m MU 10.76 ... ... +2.4/D StratIncOppsC m MU 10.76 -.1 -.2 +1.7/E StratIncOppsI MU 10.76 ... +.1 +2.7/C TtlRetNAV CI 13.29 +.4 -1.5 +1.3/B TxFrBdA m ML 9.63 +.3 -1.0 +1.8/D USGlbLdrsGrA m LG 46.33 -3.0 +2.0 +9.8/D USGlbLdrsGrC m LG 39.28 -3.0 +1.8 +9.0/D USGlbLdrsGrI LG 49.65 -3.0 +2.0 +10.1/C USGrA m LG 10.66 -5.1 +5.1 +11.5/B USHYBd1 b HY 11.13 -.1 -.3 +4.6/B sBlueChipGr1 b LG 38.41 -6.0 +6.1 +14.5/AKLAllcInstl IH 15.10 -1.0 -.5 +5.0/BKeeleySmCpDivValI SV 18.34 -2.4 -1.2 +7.6/B SmCpValA m SB 31.24 -2.9 -1.1 +2.1/E SmCpValI SB 31.67 -2.9 -1.1 +2.4/EKellnerSmMidCpValI SB 14.35 -2.1 -.6 +6.4/DKempnerMlCpDepValIns LV 10.71 -2.3 +2.4 +6.0/DKineticsInternetNoLoad d LG 45.22 -7.6 -13.3 +8.7/D ParadigmInstl d MG 49.28 -3.0 +1.4 +10.3/A ParadigmNoLoad d MG 48.95 -3.1 +1.3 +10.1/A SmCptlOppsNLd d SB 54.96 -.8 +7.2 +11.5/AKirr MarbachPtnrsVal m MG 24.61 -4.4 -1.4 +5.0/ELKCMAqnsCthlcEq m LB 17.43 -3.8 +1.4 +8.1/D EqInstl d LG 26.52 -3.4 +1.9 +9.5/D FI d TW 10.53 +.2 -.9 +1.1/E SmCptlEqIns d SG 18.81 -4.6 +2.0 +5.3/ELSVValEq LV 28.39 -4.6 -1.9 +9.1/ALaudusIntlMktMtrsInv FG 26.97 -.6 +1.7 +8.0/B IntlMktMtrsSel FG 26.93 -.6 +1.7 +8.1/A MndrnEmergMkts EM 8.56 -1.9 +.1 +2.5/E MndrnIntlGvIIns IB 10.44 +1.3 +4.4 +4.6/A SCMktMtrsInv SB 18.22 -3.6 -1.1 +5.1/D USLgCpGr LG 20.64 -5.4 +6.7 +12.7/ALazardCptAltrOpStrIns TV 10.43 -2.6 -1.6 +4.6/B DevMEqIns EM 14.54 -3.7 +.4 +11.1/A EMDbtInstl EB 8.42 -.2 +1.4 +4.1/D EMEqBlndInstl EM 12.80 -4.8 -1.0 +8.4/A EMEqInstl EM 19.99 -5.3 -.1 +6.0/D EMEqOpen b EM 20.55 -5.3 -.2 +5.7/D EMMltAsstInstl EM 9.63 -3.8 -.9 +4.3/E GlbLtdInfrsIns XO 15.24 +.3 -4.6 +7.5/A GlbLtdInfrsOpn b XO 15.25 +.3 -4.6 +7.2/A IntlEqInstl FB 19.82 +.1 +1.1 +3.3/E IntlEqOpen b FB 20.03 ... +1.0 +3.0/E IntlStratEqIns FG 16.21 -.1 +3.2 +4.3/E IntlStratEqOpen b FG 16.33 -.2 +3.2 +4.0/E USCorpIncInstl HY 4.77 +.2 -1.2 +3.2/D USEqConcntrIns LB 15.36 -5.2 +.3 +8.2/C USSmMidCpEqIns SG 14.54 -2.9 -.8 +6.5/D USStratEqInstl LB 12.53 -4.4 +.8 +7.0/ELee Financial GroupHawaiiMuniInv b SL 10.92 +.2 -1.2 +1.4/CLeutholdCorInvmInstl d TV 20.80 -1.6 +1.3 +5.9/A CorInvmRetail d TV 20.77 -1.7 +1.3 +5.7/A GlbInstl d IH 9.62 -1.6 -.3 +4.4/B GrizzlyShrt BM 4.96 +2.9 -1.8 -9.4/ALitman GregoryMtrsEqInstl LG 19.44 -4.3 +1.8 +9.7/D MtrsIntlInstl FB 17.82 -2.0 +.5 +.9/ELongleaf PartnersIntl FB 16.84 -.1 +1.3 +7.6/A LnglfPtnrs LB 26.23 -4.2 -2.3 +3.0/E SmCap MB 27.51 -2.9 -.3 +4.5/DLoomis SaylesBdInstl MU 13.74 +.4 +.6 +3.2/B BdRetail b MU 13.67 +.4 +.6 +2.9/C CorPlusBdA m CI 12.75 +.8 -.7 +1.9/A FI MU 13.29 ... -.2 +3.8/B GlbBdInstl IB 16.88 +.7 +1.6 +3.5/B GlbBdRetail b IB 16.59 +.7 +1.5 +3.2/B GrY LG 15.60 -6.1 +.5 +14.1/A InstlHiInc HY 6.67 -.3 -.6 +4.2/B InvmGradeBdA m CI 11.04 +.5 +.2 +2.4/A InvmGradeBdC m CI 10.93 +.4 ... +1.6/B InvmGradeBdY CI 11.05 +.5 +.3 +2.6/A InvmGradeFI CI 12.13 +.2 -.7 +3.2/A LtdTrmGvtAgcA m GS 11.16 +.2 -.4 +.2/B SmCpGrInstl SG 26.70 -3.5 +5.1 +9.5/B SmCptlValInstl SB 33.54 -4.1 -2.0 +7.8/B SmCptlValRetail b SB 33.00 -4.2 -2.1 +7.6/C StratIncA m MU 14.54 -.3 +.8 +2.6/C StratIncC m MU 14.67 -.4 +.7 +1.9/E ValY LV 21.01 -4.0 -1.3 +6.1/DLord AbbettAffiliatedA m LV 15.41 -4.2 -2.0 +8.0/B AffiliatedC m LV 15.42 -4.2 -2.2 +7.2/C AffiliatedF b LV 15.41 -4.1 -2.0 +8.2/B AffiliatedI LV 15.47 -4.2 -1.9 +8.3/B AlphaStratA m SG 27.05 -3.0 +1.7 +7.3/D AlphaStratC m SG 22.89 -3.1 +1.5 +6.5/D AlphaStratF b SG 27.21 -3.0 +1.7 +7.5/D BdDebA m MU 8.10 -.8 -.7 +4.7/A BdDebC m MU 8.12 -.8 -.8 +4.1/A BdDebF b MU 8.08 -.9 -.8 +4.8/A BdDebI MU 8.05 -.9 -.7 +4.9/A BdDebR3 b MU 8.08 -.9 -.9 +4.4/A CATxFrIncA m MC 10.82 +.6 -1.0 +2.7/B CalibRtdDivGrA m LB 14.93 -3.6 -2.6 +8.7/C CalibRtdDivGrC m LB 14.74 -3.7 -2.8 +7.9/D CnvrtA m CV 13.24 -2.9 +1.1 +5.2/C CnvrtI CV 13.31 -3.0 +1.2 +5.4/B CorFIA m CI 10.65 +.6 -1.5 +.8/D CorFIC m CI 10.61 +.6 -1.6 +.2/E CorFIF b CI 10.65 +.6 -1.5 +.9/D DevelopingGrA m SG 25.54 -2.3 +9.5 +4.9/E DevelopingGrF b SG 26.45 -2.3 +9.5 +5.1/E DevelopingGrI SG 29.24 -2.2 +9.6 +5.2/E DevelopingGrR3 b SG 24.84 -2.3 +9.4 +4.6/E EmMktsCcyI CR 5.43 -.3 +1.8 +3.5/A FdmtlEqA m LV 12.69 -4.2 -2.0 +7.1/C FdmtlEqC m LV 11.31 -4.3 -2.2 +6.3/D FdmtlEqF b LV 12.56 -4.2 -2.0 +7.2/C FdmtlEqI LV 12.77 -4.1 -1.8 +7.4/C FdmtlEqR3 b LV 12.47 -4.2 -2.0 +6.8/C FltngRtA m BL 9.18 +.2 +1.3 +4.2/B FltngRtC m BL 9.19 +.1 +1.2 +3.6/C FltngRtF b BL 9.17 +.2 +1.3 +4.3/A FltngRtI BL 9.18 +.1 +1.4 +4.4/A GrOppsA m MG 20.72 -4.1 +1.7 +5.8/E GrOppsI MG 23.53 -4.1 +1.8 +6.0/D HYA m HY 7.54 -.2 -.5 +5.5/A HYC m HY 7.50 -.3 -.7 +4.8/A HYF b HY 7.53 -.2 -.5 +5.6/A HYI HY 7.57 -.2 -.6 +5.7/A HYMuniBdA m HM 11.78 +1.2 +1.0 +4.3/B HYMuniBdC m HM 11.78 +1.0 +.8 +3.6/C HYMuniBdF b HM 11.79 +1.2 +1.0 +4.4/B IncA m TW 2.80 +.3 -1.4 +2.8/B IncC m TW 2.82 +.6 -1.2 +2.3/C IncF b TW 2.80 +.3 -1.4 +2.9/B IntermTxFrA m MI 10.62 +.2 -1.1 +1.6/C IntermTxFrC m MI 10.61 +.1 -1.2 +1.0/E IntermTxFrF b MI 10.62 +.2 -1.0 +1.7/B IntlDivIncA m FV 7.81 -1.4 -.3 +1.7/E IntlDivIncI FV 7.85 -1.4 -.3 +2.0/E IntlEqA m FB 14.34 -.5 +.4 +3.8/D IntlEqF b FB 14.25 -.5 +.5 +4.1/D IntlEqI FB 14.46 -.4 +.6 +4.2/D IntlOppsA m FQ 20.59 -1.0 -.5 +9.5/C IntlOppsC m FQ 19.17 -1.0 -.6 +8.7/D IntlOppsI FQ 21.15 -.9 -.4 +9.8/C MicroCpGrI SG 18.85 -4.7 +5.8 +8.8/C MicroCpValI SG 31.29 -3.2 +1.1 +11.8/A MidCpStkA m MV 29.42 -3.8 -1.6 +4.1/E MidCpStkC m MV 27.31 -3.8 -1.8 +3.4/E MidCpStkF b MV 29.19 -3.7 -1.6 +4.3/E MidCpStkI MV 29.21 -3.7 -1.5 +4.4/E MidCpStkP b MV 28.51 -3.8 -1.7 +3.9/E MltAsstBalOppA m MA 11.69 -2.8 -.6 +3.8/E MltAsstBalOppC m MA 11.62 -2.9 -.8 +3.1/E MltAsstGlbOppA m IH 11.52 -2.6 -.6 +2.9/D MltAsstGrA m AL 17.26 -3.2 -.9 +4.3/E MltAsstGrC m AL 17.10 -3.2 -1.2 +3.5/E MltAsstIncA m CA 14.86 -2.1 ... +3.7/C MltAsstIncC m CA 15.08 -2.1 -.2 +2.9/D MltAstFocsdGrA m XM 17.22 -3.8 +.1 +5.6/D NYTxFrA m MY 11.11 +.6 -1.0 +2.1/C NewJerseyTxFrA m MJ 4.90 +.6 -.8 +2.5/B NtnlTxFrIncA m ML 11.18 +.4 -1.1 +2.7/B NtnlTxFrIncC m ML 11.19 +.4 -1.3 +2.0/C NtnlTxFrIncF b ML 11.17 +.4 -1.1 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.2 +1.8/A ShrtDurIncC m CS 4.23 ... -.3 +1.2/B ShrtDurIncF b CS 4.20 +.1 -.1 +1.9/A ShrtDurIncI CS 4.20 +.1 -.1 +2.0/A ShrtDurTxFrA m MS 15.44 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.44 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.44 -.1 -.2 +.5/C SmCpValA m SB 20.26 -3.8 -.8 +6.2/D SmCpValI SB 24.00 -3.8 -.7 +6.4/D TtlRetA m CI 10.15 +.5 -1.4 +1.3/C TtlRetC m CI 10.14 +.5 -1.6 +.7/D TtlRetF b CI 10.15 +.6 -1.4 +1.4/B TtlRetI CI 10.16 +.5 -1.4 +1.5/B ValOppsA m MB 19.52 -4.1 -2.8 +4.9/D ValOppsC m MB 17.41 -4.1 -3.1 +4.1/D ValOppsF b MB 19.90 -4.1 -2.8 +5.1/D ValOppsI MB 20.28 -4.1 -2.8 +5.2/DLyricalUSValEqInstl LV 18.04 -4.8 -3.1 +6.8/CM.D. SassEqIncPlusInstl XR 10.64 -2.7 -4.2 +.4/EMFSAgrsGrAllcA m XM 23.34 -2.5 +1.0 +8.1/A AgrsGrAllcB m XM 22.99 -2.5 +.8 +7.3/B AgrsGrAllcC m XM 22.76 -2.5 +.8 +7.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 62

ArkansasMuniBdA m SL 9.63 +.4 -.8 +1.7/B BlnRsrCorEqA m LB 27.09 -4.9 -1.3 +7.8/D BlnRsrCorEqI LB 27.46 -4.9 -1.3 +8.1/D CAMuniBdA m MC 5.93 +.6 -1.1 +3.0 CnsrvAllcA m CA 15.46 -.9 ... +4.1/B CnsrvAllcB m CA 15.38 -.9 -.2 +3.3/D CnsrvAllcC m CA 15.23 -1.0 -.2 +3.3/D CnsrvAllcI CA 15.60 -.9 +.1 +4.3/B CorEqA m LB 31.11 -4.2 +.5 +9.8/B CorEqC m LB 27.24 -4.3 +.3 +9.0/C CorpBdA m TW 13.69 +.6 -2.4 +2.0/C CorpBdC m TW 13.65 +.6 -2.6 +1.3/E CorpBdI TW 13.68 +.7 -2.3 +2.2/C EMEqA m EM 35.92 -3.0 +2.3 +8.1/B GeorgiaMuniBdA m SL 10.57 +.4 -.9 +1.8 GlbEqA m WS 43.18 -3.0 -.9 +7.0/C GlbEqC m WS 38.12 -3.1 -1.1 +6.2/C GlbGrA m WS 41.53 -2.4 +2.0 +9.7/A GlbHYA m HY 6.13 ... -.8 +3.7/C GlbHYC m HY 6.12 ... -1.1 +2.9/E GlbTtlRetA m IH 18.11 -1.1 -.1 +5.3/A GlbTtlRetC m IH 18.20 -1.1 -.3 +4.5/B GovtSecA m GI 9.57 +.5 -1.4 .../D GrA m LG 94.82 -5.4 +5.4 +12.9/A GrAllcA m AL 20.70 -2.1 +.8 +6.9/B GrAllcB m AL 20.51 -2.1 +.6 +6.2/C GrAllcC m AL 20.29 -2.1 +.6 +6.2/C GrAllcI AL 20.88 -2.1 +.8 +7.2/A GrB m LG 76.99 -5.4 +5.2 +12.0/B GrC m LG 76.40 -5.4 +5.2 +12.0/B GrI LG 100.64 -5.4 +5.5 +13.1/A HiIncA m HY 3.36 +.1 -1.0 +3.4/D HiIncC m HY 3.37 ... -1.2 +2.7/E HiIncI HY 3.36 +.4 -.7 +3.7/C InstlIntlEq FG 25.66 +.2 +.8 +5.6/D IntlDvrsfctnA m FB 19.89 -.5 +1.0 +7.3/A IntlGrA m FG 34.05 -.2 +.9 +7.9/B IntlNwDscA m FR 35.80 +.2 +3.1 +9.4/C IntlNwDscC m FR 34.13 +.1 +2.9 +8.6/D IntlNwDscI FR 36.85 +.2 +3.2 +9.7/C IntlValA m FB 43.30 ... +.3 +8.8/A LtdMatA m CS 5.91 +.2 -.1 +.8/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 28.53 -3.6 +2.6 +10.8/C MAInvsGrStkB m LG 24.79 -3.7 +2.4 +10.0/C MAInvsGrStkC m LG 24.58 -3.6 +2.4 +10.0/C MAInvsGrStkI LG 29.32 -3.6 +2.7 +11.1/B MAInvsTrustA m LB 32.26 -4.0 +.3 +9.6/B MAInvsTrustB m LB 31.28 -4.1 +.1 +8.7/C MAInvsTrustC m LB 30.68 -4.1 +.1 +8.7/C MAInvsTrustI LB 31.39 -4.0 +.4 +9.8/B MAMuniBdA m MT 10.89 +.6 -.9 +2.1/A MISMuniBdA m SL 9.52 +.4 -.9 +1.7 MidCpGrA m MG 16.81 -3.6 +5.1 +10.3/A MidCpGrC m MG 13.57 -3.6 +4.9 +9.4/B MidCpGrI MG 17.77 -3.6 +5.2 +10.5/A MidCpValA m MV 22.90 -3.2 -1.5 +6.2/C MidCpValC m MV 21.53 -3.2 -1.7 +5.4/D MidCpValI MV 23.46 -3.2 -1.4 +6.4/C ModAllcA m MA 17.79 -1.4 +.4 +5.5/B ModAllcB m MA 17.58 -1.6 +.2 +4.7/D ModAllcC m MA 17.46 -1.6 +.2 +4.7/D ModAllcI MA 18.02 -1.5 +.4 +5.7/B MrylndMuniBdA m SL 10.64 +.5 -.7 +2.0 MuniHiIncA f HM 8.14 +.7 -.1 +4.1 MuniHiIncC m HM 8.15 +.7 -.4 +3.1 MuniIncA m ML 8.63 +.6 -.9 +2.7/A MuniIncC m ML 8.66 +.6 -1.1 +1.9/D MuniLtdMatA m MS 8.01 ... -.7 +1.2 MuniLtdMatC m MS 8.02 ... -.8 +.4 NAMuniBdA m SL 11.47 +.3 -.9 +1.9 NAMuniBdC m SL 11.46 +.3 -1.1 +1.1 NYMuniBdA m MY 10.86 +.5 -1.0 +2.4 NewDiscvA m SG 28.43 -3.5 +4.3 +9.1/C NewDiscvC m SG 23.04 -3.6 +4.1 +8.3/C NewDiscvI SG 31.41 -3.4 +4.4 +9.4/B PEMuniBdA m MP 10.14 +.6 -.6 +2.6 RsrchA m LB 42.44 -4.4 +.8 +9.7/B RsrchC m LB 38.33 -4.5 +.6 +8.8/C RsrchI LB 43.56 -4.4 +.9 +9.9/A RsrchIntlA m FB 19.44 -.5 +.7 +4.6/C RsrchIntlI FB 20.10 -.5 +.7 +4.8/C SCMuniBdA m SL 11.82 +.5 -.8 +1.8 StratIncA m MU 6.48 +.5 -1.5 +2.5/C TENMuniBdA m SL 10.23 +.5 -.7 +1.8 TechA m ST 39.67 -5.7 +8.1 +20.1/B TechC m ST 34.40 -5.8 +7.9 +19.2/B TtlRetA m MA 18.71 -2.2 -1.7 +5.4/C TtlRetB m MA 18.73 -2.2 -1.9 +4.6/D TtlRetBdA m CI 10.48 +.5 -1.7 +1.2/C TtlRetBdC m CI 10.49 +.4 -1.9 +.3/E TtlRetBdI CI 10.48 +.5 -1.6 +1.3/C TtlRetC m MA 18.82 -2.2 -1.9 +4.6/D TtlRetI MA 18.71 -2.2 -1.6 +5.7/B UtlsA m SU 19.69 +.9 -1.8 +1.3/E UtlsB m SU 19.59 +.9 -2.1 +.6/E UtlsC m SU 19.58 +.8 -2.1 +.5/E ValA m LV 39.48 -4.4 -2.4 +8.2/B ValB m LV 39.29 -4.5 -2.6 +7.4/C ValC m LV 39.02 -4.5 -2.6 +7.4/C ValI LV 39.69 -4.4 -2.3 +8.5/B VirginiaMuniBdA m SL 10.97 +.4 -.7 +1.9 WestVRMuniBdA m SL 10.87 +.3 -.7 +1.8Macquarie InvestmentPldCorePlusBond CI 10.05 +.4 -1.0 +1.5/B PldEmergingMkts d EM 8.81 -2.1 +.2 +3.5/E PldLbrSelIntlEq FV 15.04 +.3 +.5 +3.7/CMadisonDivIncY LV 25.97 -4.1 -2.3 +9.4/A DiversIncA m MA 15.71 -2.6 -2.2 +5.8/B InvsY LG 22.56 -4.4 -1.3 +10.0/C LgCpValA m LV 14.68 -2.3 +.2 +7.6/C MidCpA m MG 9.34 -3.4 -1.3 +6.6/DMainStayBalA m MA 31.72 -2.2 -2.4 +3.9/D BalI MA 31.79 -2.2 -2.3 +4.1/D EpchGlbEqYldI WS 19.27 -.4 -3.0 +4.3/E EpchUSAllCpI LB 28.02 -5.3 -1.5 +7.7/D EpchUSSmCpI SB 31.04 -3.8 -2.7 +6.5/D EpochIntlChoI FB 35.78 -1.2 -.8 +2.4/E FltngRtA m BL 9.34 +.2 +1.2 +3.4/C FltngRtC m BL 9.34 +.2 +1.0 +2.7/E IdxdBdI CI 10.37 +.6 -1.7 +.8/D IncBldrA m IH 18.99 -.6 -2.9 +3.4/D LgCpGrA m LG 9.65 -4.7 +6.6 +11.5/B MAPA m LB 40.56 -5.0 -.7 +7.1/D MAPC m LB 36.15 -5.1 -1.0 +6.1/E MAPI LB 41.79 -5.0 -.6 +7.4/D MKCnvrtA m CV 17.24 -2.9 +2.9 +6.2/A MKCommonStkA m LB 25.59 -4.3 ... +9.2/B MKEMDbtA m EB 10.51 -.3 -2.1 +6.4/A MKGovtA m GI 8.13 +.4 -1.5 +.1/C MKIntlEqA m FG 17.12 +.2 +.9 +7.0/B MKSP500IdxA m LB 47.92 -4.6 -.2 +9.8/B MKSP500IdxI LB 48.54 -4.5 -.2 +10.0/A MKTtlRetBdI CI 10.38 +.6 -1.7 +1.5/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.90 +.6 -.7 +2.7/B MKUnconsBdA m NT 8.80 +.1 -.4 +2.1/C MacKHYCorpBdA m HY 5.66 +.1 -.2 +5.3/A MacKHYCorpBdB m HY 5.64 +.2 -.2 +4.5/B MacKHYCorpBdC m HY 5.64 +.2 -.2 +4.5/BMairs & PowerBalInv MA 90.49 -2.5 -3.2 +5.0/C GrInv LB 116.73 -4.0 -3.6 +7.3/D SmCp d SB 24.41 -3.2 -3.6 +6.4/DManaged Account SeriAdvtgGlobalSmCp SW 13.66 -.5 +2.2 +7.4/D MidCapDiv MV 12.21 -1.8 +.6 +7.4/BManning & NapierCorBdS CI 10.43 +.6 -1.5 +.8/D DiversTxEx MS 10.85 ... -.9 +.5/C IntlSs FB 9.60 -.1 +2.2 +6.5/A NYTxEx SS 10.29 ... -1.1 +.6/B PrBlndCnsrvTrmS CA 13.51 -1.0 -1.2 +2.3/E PrBlndExtndTrmS MA 17.21 -2.3 -.5 +3.3/E PrBlndMaxTrmS XM 21.00 -3.6 +1.0 +6.5/C PrBlndModTrmS CA 13.39 -1.7 -.7 +2.3/E UnconsBdS NT 10.33 +.1 -.5 +1.4/E WldOppsS FB 8.39 -2.1 +.8 +4.2/DMarathon FundsVal LB 27.15 -4.0 -.3 +8.3/CMarketeldA m LO 17.50 -1.8 +1.6 +1.9/D I LO 17.72 -1.8 +1.6 +2.2/DMarsico21stCentury b MG 28.97 -5.4 +5.1 +8.3/B FlexCptl b XM 14.18 -4.7 -1.3 +3.8/E Foc b LG 18.25 -6.4 +6.9 +9.0/D Gr b LG 18.76 -5.5 +6.5 +8.9/D IntlOpps b FG 21.11 -1.6 +4.3 +8.5/AMassMutualPrmCorBdA m CI 10.45 +.6 -1.4 +.6/E PrmCorBdAdmin CI 10.54 +.7 -1.3 +.9/D PrmCorBdI CI 10.64 +.7 -1.2 +1.1/C PrmCorBdR5 CI 10.67 +.7 -1.3 +1.0/C PrmCorBdSvc CI 10.61 +.7 -1.3 +.9/D PrmDiscpGrR5 LG 12.74 -5.7 +1.8 +11.4/B PrmDiscpGrSvc LG 12.78 -5.7 +1.8 +11.3/B PrmDiscpValR5 LV 16.24 -3.8 -1.5 +7.7/B PrmDiversBdR5 CI 9.77 +.6 -1.2 +1.5/B PrmGlbAdmin WS 15.72 -4.0 +.6 +8.8/B PrmGlbR5 WS 15.73 -4.0 +.6 +9.0/A PrmHYI HY 9.00 +.2 -.3 +5.6/A PrmHYR5 HY 9.05 +.2 -.3 +5.5/A PrmInfPrtIncI IP 10.22 +1.0 -.8 +1.5/A PrmInfPrtIncR5 IP 10.23 +1.0 -.8 +1.4/A PrmIntlEqR5 FG 13.94 -1.3 +1.3 +6.3/C PrmMainStrtR5 LB 11.02 -4.3 -2.1 +8.3/C PrmShrtDurBdA m CS 10.03 +.1 -.1 +1.2/B PrmShrtDurBdI CS 10.17 +.2 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 +.2 +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.5/A PrmSmCpOppsA m SB 14.32 -2.5 +.2 +6.8/C PrmSmCpOppsR5 SB 14.76 -2.4 +.3 +7.3/C PrmStrEMkI EM 13.78 -2.0 +3.2 +6.9/C Rsl2000SCIdxI SB 13.31 -3.3 +.8 +8.3/B RtrSmt2020A m TE 12.93 -1.5 -.2 +4.1/D RtrSmt2020Admin TE 13.00 -1.4 ... +4.4/C RtrSmt2020Svc TE 13.03 -1.4 ... +4.5/C RtrSmt2030A m TH 13.35 -2.2 +.2 +5.4/D RtrSmt2030Admin TH 13.43 -2.2 +.2 +5.7/C RtrSmt2030Svc TH 13.44 -2.2 +.2 +5.8/C RtrSmt2040Admin TJ 13.26 -2.6 +.2 +6.1/D RtrSmt2040Svc TJ 13.29 -2.6 +.2 +6.2/C RtrSmtModA m MA 10.34 -1.7 -.2 +4.2/D RtrSmtModAdmin MA 10.31 -1.7 -.1 +4.5/D RtrSmtModGrA m AL 10.84 -2.5 +.2 +5.8/D RtrSmtModGrAdm AL 10.81 -2.4 +.3 +6.0/C SP500IdxAdmin LB 18.29 -4.5 -.2 +9.9/B SP500IdxI LB 18.52 -4.5 -.2 +10.3/A SP500IdxR4 b LB 18.08 -4.6 -.3 +9.7/B SP500IdxR5 LB 18.57 -4.5 -.2 +10.2/A SP500IdxSvc LB 18.60 -4.6 -.2 +10.0/A SelBlChpGrA m LG 19.64 -6.2 +3.7 +13.7/A SelBlChpGrAdm LG 20.48 -6.1 +3.7 +13.9/A SelBlChpGrR5 LG 20.95 -6.1 +3.8 +14.2/A SelBlChpGrSvc LG 20.76 -6.1 +3.8 +14.1/A SelDvrsValR5 LV 12.62 -4.0 -1.3 +8.4/B SelEqOpportsA m LB 15.53 -3.2 -.5 +8.8/C SelEqOpportsAdm LB 16.30 -3.2 -.4 +9.1/B SelEqOpportsI LB 16.80 -3.2 -.4 +9.4/B SelEqOpportsR5 LB 16.86 -3.2 -.4 +9.3/B SelEqOpportsSvc LB 16.53 -3.2 -.4 +9.2/B SelFdmtlValA m LV 11.31 -3.7 -2.2 +5.9/D SelFdmtlValAdm LV 11.46 -3.6 -2.1 +6.2/D SelFdmtlValI LV 11.38 -3.6 -2.0 +6.5/D SelFdmtlValR5 LV 11.44 -3.5 -2.0 +6.4/D SelGrOppsA m LG 9.89 -6.3 +5.9 +8.8/D SelGrOppsAdmin LG 10.65 -6.3 +5.9 +9.1/D SelGrOppsI LG 11.51 -6.3 +6.0 +9.4/D SelGrOppsR5 LG 11.39 -6.3 +6.1 +9.3/D SelGrOppsSvc LG 11.07 -6.3 +6.0 +9.2/D SelMCValI MV 13.39 -3.8 -2.3 +7.2/B SelOverseasI FB 9.76 -.4 +.2 +5.5/B SelOverseasR5 FB 9.80 -.4 +.3 +5.4/B SelSmCoValI SV 11.15 -3.0 -2.4 +7.5/B SelSmCoValR5 SV 11.22 -2.9 -2.4 +7.4/B SelSmCpGrEqI SG 16.39 -3.6 +3.8 +7.9/D SelSmCpGrEqR5 SG 16.21 -3.6 +3.8 +7.8/D SelStratBdAdm CI 10.23 +.8 -1.6 +2.1/A SelStratBdR5 CI 10.27 +.9 -1.5 +2.3/A SelStratBdSvc CI 10.27 +.8 -1.5 +2.2/A SelTtlRetBdI CI 9.61 +.6 -1.4 +1.3/C SelTtlRetBdR5 CI 9.60 +.7 -1.3 +1.2/C SelTtlRetBdSvc CI 9.63 +.6 -1.4 +1.1/C SelectMdCpGrA m MG 18.96 -4.6 +2.5 +9.3/B SelectMdCpGrAdm MG 20.44 -4.6 +2.6 +9.6/B SelectMdCpGrI MG 22.04 -4.5 +2.7 +9.9/B SelectMdCpGrR5 MG 21.85 -4.5 +2.6 +9.8/B SelectMdCpGrSvc MG 21.35 -4.6 +2.6 +9.7/BMatrix AdvisorsAdvsVal LV 69.94 -5.8 -2.3 +5.4/EMatthewsAsiaDivInv DP 19.84 -.5 +.6 +8.8/D AsiaGrInv DP 28.96 +.8 +6.3 +10.6/B AsiaInnovtrInv PJ 14.87 -.8 +4.8 +11.7/A AsianGrIncInv PJ 17.20 -1.4 -1.5 +3.1/E ChinaInv CH 23.95 -2.9 +7.9 +11.7/A IndiaInv EI 34.33 +2.7 +.1 +5.5/D JapanInv JS 25.13 -1.3 +4.2 +11.5/B KoreaInv MQ 6.76 -1.2 -2.2 +10.0/A PacTigerInv PJ 31.98 -.4 +1.0 +7.4/CMcKeeIntlEqInstl d FB 13.82 -1.1 -.4 +5.6/BMeederBalRetail b TV 11.40 -3.1 -1.7 +3.4 DynAllcRetail b XM 10.89 -3.3 +.4 +6.4/C MuireldRetail b TV 7.50 -3.2 -.5 +5.2/AMergerInv b NE 16.39 -.7 +2.8 +1.7/CMeridianContrarianLgcy d MG 43.20 -4.1 +3.0 +10.6/A GrLegacy d SG 42.54 -3.6 +2.2 +10.9/AMerkHardCcyInv b IB 10.11 +.1 +2.4 +2.6/CMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.1 +3.4/C HYBdInstl HY 9.58 +.1 -.3 +3.4/D HYBdM b HY 9.59 +.2 -.4 +3.1/D IntermBdInstl CI 10.20 +.3 -.9 +.8/D IntermBdM b CI 10.20 +.3 -1.0 +.5/E LowDurBdI CS 8.63 +.1 -.1 +.9/C LowDurBdM b CS 8.63 +.2 -.2 +.7/D StratIncInstl NT 7.98 +.3 ... +2.3/C TtlRetBdI CI 10.44 +.6 -1.4 +1.1/C TtlRetBdM b CI 10.45 +.7 -1.4 +.9/D TtlRetBdPlan CI 9.83 +.7 -1.3 +1.2/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/C UnconsBdI NT 11.83 +.2 ... +2.4/C UnconsBdM b NT 11.84 +.2 -.1 +2.1/CMillerOppC m MB 22.05 -6.4 -2.2 +3.8/E OppI MB 25.41 -6.4 -1.9 +4.9/DMondrianIntlEq FV 15.79 +.3 +.4 +3.8/CMonettaMonetta LG 18.51 -5.7 -2.0 +7.2/E YoungInv b LG 23.98 -4.7 -.1 +10.0/CMorgan StanleyEuropeanEqIncB m ES 17.89 +.3 +.3 +1.5/E GlbFIOppsA m IB 5.67 +.1 +.7 +3.0/B GlbFIOppsI IB 5.74 +.3 +1.0 +3.3/B InsInAcIntlAlI d FB 14.58 -.7 +.8 +3.9/D InsInEMI d EM 28.35 -3.2 +1.5 +6.7/C InsInGlbFrnchI WS 24.94 -.2 +.9 +11.3/A InsInGrA m LG 43.60 -6.6 +9.6 +16.2/A InsInGrI LG 45.69 -6.6 +9.7 +16.6/A InsInIntEqA m FB 17.93 +2.1 +1.0 +4.3/D InsInIntEqI d FB 18.17 +2.1 +1.1 +4.7/C InsIncSmCGrI d SG 11.31 -5.9 +3.8 +2.2/E InsIncUSRlEstI SR 13.88 -.1 -8.5 +.4/D InsMidCpGrA m MG 15.48 -6.7 +8.5 +4.7/E InsMidCpGrI MG 18.27 -6.7 +8.6 +5.0/E InsShDrIncI CS 8.10 +.3 +.2 +3.2/A InstlCrPlsFIIns CI 10.91 +.6 -1.1 +4.8/A InstlGlbStrA m IH 17.00 -.9 +.4 +4.2 InstlGlbStrIns IH 17.13 -.9 +.4 +4.5 MltCpGrTrustA m LG 34.59 -7.5 +8.2 +15.6/A MltCpGrTrustI LG 38.06 -7.5 +8.3 +16.0/A USGovtSecB m CI 8.48 +.4 -1.4 +1.0/D USGovtSecI CI 8.49 +.6 -1.2 +1.4/BMotley FoolGlbOppInv WS 24.30 -5.0 +7.0 +10.3/A SMCapGrInv MG 25.07 -4.5 +3.0 +9.5/BMuhlenkampMuhlenkamp LB 52.80 -6.0 -4.4 +.2/ENationwideA m LB 24.98 -4.4 +.1 +9.0/B BdIdxA m CI 10.77 +.6 -1.8 +.5/E BdIdxInstl CI 10.75 +.6 -1.7 +.9/D GrInstl LG 12.55 -5.4 +2.3 +9.8/D InDeAgrsA m XM 10.20 -2.9 +.1 +7.1/B InDeAgrsSvc b XM 10.23 -2.8 +.1 +7.1/B InDeCnsrvSvc b XY 10.24 -.4 -.6 +2.6/C InDeMdA m MA 10.11 -1.9 -.2 +5.2/C InDeMdC m MA 9.90 -2.0 -.4 +4.4/D InDeMdlyAgrC m AL 10.19 -2.5 -.2 +5.7/D InDeMdlyAgrsA m AL 10.51 -2.4 ... +6.4/B InDeMdlyAgrsSvc b AL 10.48 -2.5 -.1 +6.4/B InDeMdlyCnsSvc b CA 10.21 -1.0 -.5 +3.9/B InDeModSvc b MA 10.06 -1.9 -.2 +5.2/C InstlSvc LB 24.56 -4.4 +.2 +9.3/B IntlIdxA m FB 8.52 ... +.6 +4.7/C IntlIdxR6 FB 8.57 ... +.7 +5.1/C MidCpMktIdxA m MB 17.63 -3.2 -.6 +8.1/B MidCpMktIdxIns MB 17.92 -3.2 -.5 +8.5/A S&P500IdxA m LB 15.95 -4.5 -.2 +9.8/B S&P500IdxInsSv LB 16.04 -4.6 -.2 +9.9/A S&P500IdxInstl LB 16.08 -4.6 -.2 +10.2/A S&P500IdxSvc b LB 15.96 -4.6 -.3 +9.8/B SmCpIdxA m SB 13.85 -3.3 +.7 +7.9/B SmCpIdxInstl SB 14.13 -3.2 +.8 +8.3/BNatixisIIOakmarkA x LB 24.24 -5.0 -.2 +10.3/A IIOakmarkC x LB 21.07 -5.0 -.4 +9.4/B IUSEqOppsA x LG 36.50 -5.4 +1.1 +13.2/A IUSEqOppsC x LG 25.16 -5.5 +.9 +12.3/A IUSEqOppsY x LG 42.30 -5.4 +1.1 +13.4/A IVghnNlsnSCVlA x SB 17.81 -4.2 -1.9 +5.5/DNeedhamGrRetail b MG 42.67 -5.5 -.6 +2.3/ENeuberger BermanCorBdInstl CI 10.13 +.7 -1.2 +1.4/B EmMktsDbtInstl EB 9.18 ... +1.9 +5.0 EmMktsEqInstl EM 21.71 -4.0 +1.0 +9.0/A EmMktsEqR6 EM 21.73 -4.0 +1.0 +9.1/A EqIncA m LV 12.96 -1.2 -.5 +6.7/D EqIncC m LV 12.88 -1.2 -.7 +5.9/D EqIncInstl LV 13.01 -1.2 -.3 +7.1/C FltngRtIncInstl BL 9.91 +.1 +1.0 +3.1/D FocInv LB 26.41 -5.4 -.5 +7.3/D FocTrust b LB 26.40 -5.4 -.5 +7.1/D GenesisAdv b SG 57.89 -3.4 +.3 +9.0/C GenesisInstl SG 57.78 -3.3 +.5 +9.6/B GenesisInv SG 57.86 -3.3 +.5 +9.4/B GenesisR6 SG 57.76 -3.3 +.5 +9.7/B GenesisTrust SG 57.90 -3.3 +.4 +9.3/B GrtChinaEqIns CH 16.92 -4.5 +5.9 +13.4/A GuardianInstl LG 17.47 -4.7 -.2 +8.8/D GuardianInv LG 17.45 -4.8 -.2 +8.6/E GuardianTrust b LG 17.45 -4.8 -.3 +8.4/E HiIncBdInstl HY 8.53 +.1 -.4 +3.4/D HiIncBdInv HY 8.51 +.1 -.5 +3.2/D HiIncBdR6 HY 8.53 +.1 -.5 +3.4/D IntlEqInstl FG 13.39 -1.8 -.1 +5.9/C IntlEqInv FG 13.39 -1.8 -.1 +5.8/D IntlSelInstl FG 13.17 -1.9 +.7 +5.6/D IntrnsValInstl SB 16.56 -6.8 -1.3 +5.9 LgCpValAdv b LV 30.32 -2.9 -3.2 +7.0/C LgCpValInstl LV 30.25 -2.8 -3.0 +7.5/C LgCpValInv LV 30.27 -2.8 -3.1 +7.3/C LgCpValTrust b LV 30.30 -2.8 -3.1 +7.1/C LgShA m LO 14.12 -3.1 -1.9 +2.4 LgShC m LO 13.49 -3.2 -2.1 +1.6 LgShInstl LO 14.39 -3.1 -1.8 +2.7 MdCpGrInstl MG 15.18 -5.4 +3.1 +8.1/C MdCpGrInv MG 15.17 -5.4 +3.1 +7.9/C MdCpGrTrust MG 15.17 -5.4 +3.1 +7.8/C MltCpOppsA m LB 18.49 -4.8 +.2 +10.8/A MltCpOppsInstl LB 18.61 -4.8 +.3 +11.1/A MuniIntermBdIns MI 11.54 +.3 -1.2 +1.5/C NYMuniIncInstl MN 16.89 +.1 -1.3 +1.2/C RlEsttA m SR 12.18 -1.0 -7.1 +2.8/A RlEsttInstl SR 12.22 -.9 -6.9 +3.1/A RlEsttTrust b SR 12.18 -.9 -6.9 +2.9/A SclyRspnsvA m LB 38.42 -4.3 +.6 +8.2/C SclyRspnsvC m LB 38.47 -4.4 +.4 +7.4/D SclyRspnsvInstl LB 38.34 -4.3 +.7 +8.6/C SclyRspnsvInv LB 38.38 -4.3 +.7 +8.4/C SclyRspnsvR6 LB 38.32 -4.3 +.7 +8.6/C SclyRspnsvTrust b LB 38.43 -4.3 +.6 +8.2/C ShrtDurBdInstl CS 7.69 +.2 -.2 +.5/D ShrtDurHiIncIns HY 9.55 +.2 ... +2.7/E SmCpGrInv SG 37.85 -4.9 +7.9 +9.3/B StratIncA m MU 10.98 +.3 -.8 +2.3 StratIncC m MU 10.97 +.3 -1.0 +1.6 StratIncInstl MU 10.98 +.3 -.7 +2.7 StratIncR6 MU 10.97 +.3 -.7 +2.8New AlternativesA f SW 53.81 +2.0 -3.1 +2.9/ENew CovenantBalGr MA 101.06 -2.2 -.4 +4.8/C BalInc CA 21.02 -1.1 -.7 +3.2/D Gr LG 41.86 -3.9 ... +7.3/E Inc CS 22.75 +.4 -1.2 +1.0/CNicholasEqIncI MV 20.50 -3.7 -.8 +4.8/E HiIncInstl HY 8.90 +.2 -1.1 +1.7/E III MG 28.14 -3.4 +1.7 +7.9/C LtdEditionInstl SG 26.38 -3.4 +.2 +8.1/C Nicholas LG 62.28 -4.3 +.8 +2.9/E1919FinclSvcsA m SF 27.44 -5.2 +1.0 +16.1/A FinclSvcsC m SF 25.33 -5.2 +.8 +15.3/A MrylndTxFrIncA m SI 15.43 +.2 -.5 +1.1/C SclyRspnsvBalA m MA 18.08 -2.8 +.9 +5.9/BNorth CountryEqGr LG 18.23 -5.7 +1.9 +10.1/C IntermBd TW 9.93 +.3 -2.0 +.3/ENortheast InvestorsNorthstInvTrust HY 4.55 -1.5 -2.5 +.1/ENorthernActvMEmergMktEq d EM 22.51 -3.0 +3.6 +7.4/B ActvMIntlEq d FB 11.82 -.5 +.7 +4.3/D ArizonaTxEx SI 10.41 +.4 -1.4 +1.9/A BdIdx CI 10.29 +.6 -1.6 +1.0/D CAIntermTxEx MF 10.45 +.2 -1.1 +1.6/C CATxEx MC 11.39 +.5 -1.1 +2.3/C CorBd CI 10.01 +.5 -1.6 +.9/D EmMktsEqIdx d EM 13.13 -3.0 +2.1 +6.5/C FI CI 9.95 +.5 -1.5 +1.2/C GlbRlEsttIdx d GR 10.42 +.8 -2.5 +3.0/B GlbTactAsstAllc IH 13.07 -1.1 -.8 +5.4/A HYFI d HY 6.76 +.1 -.1 +4.0/C HYMuni HM 8.68 +.5 -.9 +2.9/D IncEq LV 14.08 -3.9 -1.8 +8.7/A IntermTxEx MI 10.36 +.2 -1.1 +1.6/C IntlEq d FB 10.35 +.1 +.9 +3.5/E IntlEqIdx d FB 13.00 +.1 +.7 +5.2/C LgCpCor LV 19.01 -4.3 +.2 +9.0/A LgCpVal LV 16.01 -2.9 -1.8 +5.9/D MidCpIdx MB 19.23 -3.2 -.5 +8.6/A MltMgrGlbRlEstt d GR 10.44 +1.5 -2.9 +1.8/C ShrtBd CS 18.61 +.1 -.3 +.8/C ShrtIntermTxEx MS 10.18 -.2 -.4 +.4/D ShrtIntermUSGvt GS 9.60 +.1 -.7 .../D SmCpCor SB 25.67 -3.2 +.4 +7.5/C SmCpIdx SB 13.73 -3.2 +.8 +8.2/B SmCpVal SV 22.81 -3.2 -2.5 +7.3/C StkIdx LB 31.55 -4.6 -.2 +10.3/A TxEx ML 10.47 +.4 -1.3 +2.2/C USTrsIdx GI 20.98 +.7 -1.4 +.3/CNuveenAlAmrMuniBdA m ML 11.43 +.6 -1.2 +3.1/A AlAmrMuniBdC2 m ML 11.43 +.5 -1.4 +2.5/B ArizonaMuniBdA m SL 10.64 +.3 -1.4 +2.3/A CAMuniBdA m MC 11.04 +.4 -1.2 +3.0/B CAMuniBdI MC 11.05 +.5 -1.1 +3.2/A ClrdMuniBdA m SL 10.60 +.5 -1.0 +2.6/A CnctMuniBdA m SL 10.38 +.2 -1.0 +1.8/B CorBdI CI 9.50 +.5 -1.6 +.6/E CorPlusBdA m CI 10.75 +.4 -1.7 +1.3/C CorPlusBdI CI 10.73 +.4 -1.7 +1.5/B DivValA m LV 14.48 -4.2 -1.8 +8.4/B DivValI LV 14.67 -4.2 -1.7 +8.6/A GeorgiaMuniBdA m SL 10.50 +.4 -1.4 +1.3/C HYMuniBdA m HM 17.08 +.7 -.8 +5.1/A HYMuniBdC2 m HM 17.06 +.6 -1.0 +4.5/B HYMuniBdI HM 17.08 +.7 -.7 +5.3/A HiIncBdA m HY 7.62 -.1 -.2 +3.8/C HiIncBdI HY 7.65 -.1 -.1 +4.1/B IntermDrMnBdA m MI 9.06 +.2 -1.1 +2.0/B IntermDrMnBdI MI 9.09 +.2 -.9 +2.2/A KansasMnBdA m SL 10.49 ... -.9 +1.8/B KentuckyMnBdA m SL 10.63 +.3 -1.1 +1.7/B LgCpValA m LV 25.90 -2.9 -.2 +7.2/C LgCpValI LV 26.02 -2.9 -.1 +7.5/C LouisianaMnBdA m SL 10.95 +.2 -1.2 +1.8/B LtdTrmMnBdA m MS 10.81 -.1 -.6 +.8/B LtdTrmMnBdC2 m MS 10.78 -.2 -.7 +.5/D LtdTrmMnBdI MS 10.77 ... -.6 +1.0/A MAMnBdA m MT 9.97 +.4 -1.4 +2.2/A MAMnBdI MT 9.96 +.5 -1.4 +2.4/A MNIntermMnBdA m SM 10.24 +.3 -1.0 +1.9/B MNIntermMnBdI SM 10.19 +.3 -.9 +2.1/B MNMnBdA m SM 11.53 +.6 -1.2 +2.5/A MNMnBdI SM 11.51 +.5 -1.2 +2.7/A MichiganMnBdA m SL 11.30 +.3 -1.4 +2.1/A MichiganMnBdI SL 11.28 +.2 -1.4 +2.3/A MidCpGrOppsA m MG 37.90 -4.6 +3.0 +6.1/D MidCpGrOppsI MG 45.76 -4.6 +3.1 +6.4/D MidCpValI MV 40.30 -3.3 -1.7 +8.4/A MissouriMnBdA m SL 11.15 +.5 -.8 +2.6/A MrylndMnBdA m SL 10.55 +.4 -1.0 +2.4/A MrylndMnBdI SL 10.55 +.5 -1.0 +2.6/A NAMnBdA m SL 10.66 +.2 -1.8 +1.6/B NAMnBdI SL 10.71 +.3 -1.6 +1.9/B NWQIntlValI FV 26.29 -.4 +.2 +4.7/B NWQSmCpValA m SB 52.28 -3.1 -.4 +7.5/C NWQSmCpValI SB 53.69 -3.1 -.3 +7.8/C NYMnBdA m MY 10.79 +.3 -1.3 +2.4/B NYMnBdI MY 10.80 +.3 -1.3 +2.6/A NewJerseyMnBdA m MJ 11.22 +.4 -1.2 +2.7/A NewJerseyMnBdI MJ 11.26 +.4 -1.1 +2.9/A OhioMnBdA m MO 11.24 +.3 -1.2 +2.0/B OhioMnBdI MO 11.20 +.4 -1.1 +2.2/A OrgIntermMnBdI SI 10.07 +.1 -1.2 +1.5/B PEMnBdA m MP 10.72 +.5 -1.5 +2.1/C PEMnBdI MP 10.70 +.5 -1.5 +2.3/B RlEsttSecA m SR 18.52 +.2 -7.9 +1.5/C RlEsttSecI SR 18.82 +.2 -7.8 +1.7/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.2 -.1 +1.1/B ShrtTrmMnBdI MS 9.98 -.1 +.1 +.6/C SmCpSelA m SB 9.37 -4.1 +1.8 +7.7/C SmCpValA m SV 25.03 -3.6 -2.6 +9.7/A SmCpValI SV 25.89 -3.6 -2.6 +9.9/A StrBalAllcA m MA 10.53 -1.6 -.9 +3.7 StrBalAllcI MA 10.49 -1.6 -.9 +3.9 StrGrAllcA m MA 12.80 -2.8 -.8 +5.3 StrIncI MU 10.35 +.4 -1.4 +2.1/D TNMnBdA m SL 11.56 +.3 -1.1 +2.0/B TNMnBdC2 m SL 11.54 +.2 -1.3 +1.4/C VirginiaMnBdA m SL 10.96 +.3 -1.2 +2.4/A VirginiaMnBdI SL 10.94 +.4 -1.0 +2.6/A WscnMnBdA m SL 10.37 +.3 -1.4 +1.6/COak AssociatesLiveOakHlthSci SH 18.74 -5.0 -3.5 +2.7/C PinOakEq LB 66.64 -5.4 +1.2 +12.6/A RedOakTechSel ST 26.01 -6.5 +5.9 +20.0/B WhiteOakSelGr LG 87.74 -8.0 +2.3 +13.2/AOak RidgeSmCpGrA m SG 16.34 -2.4 +5.1 +3.7/EOakmarkEqAndIncInv MA 31.97 -2.5 -.7 +5.8/B GlbInv WS 32.75 -3.6 -1.1 +6.5/C GlbSelInv WS 18.83 -4.0 -2.4 +8.1/B IntlInv FB 28.35 -1.0 -.8 +7.1/A IntlSmCpInv d FQ 17.40 -1.8 -1.9 +5.3/E Inv LB 84.37 -4.9 ... +10.6/A SelInv LB 46.54 -4.8 -2.6 +7.3/DOberweisChinaOpps m CH 16.74 -4.5 +5.0 +6.3/D IntlOpps m FR 26.39 -2.7 +3.5 +12.7/A IntlOppsInstl d FR 13.22 -2.7 +3.5 +12.8/A MicroCp m SG 25.13 -2.3 ... +18.0/AOld WestburyFI CI 10.87 +.3 -1.1 +.2/E GlbSmMdCpStrat SW 16.94 -1.9 +1.1 +7.5/D LgCpStrats WS 14.54 -2.6 +.6 +5.7/D MnBd MI 11.70 -.1 -1.2 +.6/E StratOpps IH 7.82 -1.0 ... +3.8/COlsteinAllCpValAdv LB 24.62 -4.9 -.4 +4.6/E AllCpValC m LB 19.82 -5.0 -.7 +3.5/EOppenheimerActvAllcA m AL 14.61 -2.6 +.1 +5.7/D ActvAllcC m AL 14.28 -2.6 ... +5.0/D ActvAllcR b AL 14.53 -2.5 +.1 +5.5/D CnsrvInvA m CA 9.46 -.9 -.5 +3.1/D CnsrvInvC m CA 9.34 -1.0 -.7 +2.3/E CptlAprcA m LG 58.14 -6.0 -.4 +6.4/E CptlAprcC m LG 43.85 -6.1 -.6 +5.6/E CptlAprcR b LG 54.81 -6.1 -.5 +6.1/E CptlAprcY LG 62.86 -6.0 -.3 +6.7/E CptlIncA m CA 10.10 -.8 -.9 +3.3/D CptlIncC m CA 9.77 -.8 -1.1 +2.5/E CptlIncR b CA 9.95 -.8 -1.0 +3.0/D DevMktsA m EM 44.93 -2.0 +3.1 +6.9/C DevMktsC m EM 41.94 -2.0 +2.9 +6.1/C DevMktsR b EM 43.16 -2.0 +3.1 +6.7/C DevMktsY EM 44.32 -1.9 +3.2 +7.2/B DiscvA m SG 81.02 -3.9 +4.5 +9.6/B DiscvC m SG 58.25 -3.9 +4.3 +8.8/C DiscvMCGrA m MG 20.39 -4.8 +2.3 +8.9/B DiscvMCGrC m MG 16.81 -4.8 +2.1 +8.1/C DiscvMCGrR b MG 19.08 -4.7 +2.2 +8.7/B DiscvY SG 91.30 -3.9 +4.6 +9.9/B DivOppA m LV 23.73 -1.3 -.9 +7.3/C EqIncA m LV 31.52 -3.1 -2.2 +3.4/E EqIncC m LV 25.01 -3.2 -2.5 +2.6/E EqIncR b LV 30.13 -3.1 -2.3 +3.2/E EqInvA m WS 18.53 -2.7 +.5 +7.0/C EqInvC m WS 18.03 -2.8 +.3 +6.2/C EqInvR b WS 18.50 -2.8 +.4 +6.7/C FdmtlAltsA m AM 26.80 -1.3 -.1 +.6/B FdmtlAltsC m AM 23.73 -1.4 -.3 -.1/C GlbA m WS 96.62 -3.9 +.7 +9.1/A GlbAllcA m IH 19.62 -2.1 -.7 +4.1/C GlbAllcC m IH 18.74 -2.2 -1.0 +3.3/D GlbAllcY IH 19.59 -2.1 -.7 +4.4/B GlbC m WS 88.90 -4.0 +.5 +8.3/B GlbOppsA m SW 74.39 -4.4 +8.5 +25.7/A GlbOppsC m SW 65.66 -4.4 +8.3 +24.8/A GlbOppsR b SW 71.55 -4.4 +8.5 +25.4/A GlbOppsY SW 75.30 -4.3 +8.6 +26.1/A GlbR b WS 96.13 -3.9 +.6 +8.8/B GlbStrIncA m MU 3.88 +.1 -.5 +2.1/D GlbStrIncC m MU 3.87 -.2 -1.0 +1.4/E GlbStrIncR b MU 3.89 +.1 -.6 +2.0/E GlbStrIncY MU 3.88 +.2 -.5 +2.5/D GlbY WS 96.75 -3.9 +.7 +9.4/A GoldSpecMnralA m SP 15.56 +2.1 -5.7 +8.8/A GoldSpecMnralC m SP 14.24 +2.1 -5.9 +8.0/A GoldSpecMnralR b SP 14.84 +2.1 -5.7 +8.6/A IntlBdA m IB 6.04 +.3 +2.5 +4.7/A IntlBdC m IB 6.01 +.1 +2.3 +3.9/A IntlBdR b IB 6.02 +.3 +2.4 +4.5/A IntlBdY IB 6.03 +.2 +2.4 +4.9/A IntlDiversA m FG 18.60 -1.5 +1.8 +8.2/A IntlDiversC m FG 18.06 -1.5 +1.6 +7.3/B IntlDiversR b FG 18.37 -1.5 +1.7 +7.9/B IntlEqA m FB 22.18 -1.6 -.8 +6.3/A IntlGrA m FG 44.46 -1.3 +1.3 +6.3/C IntlGrC m FG 42.14 -1.4 +1.1 +5.5/D IntlGrR b FG 43.62 -1.3 +1.2 +6.1/C IntlGrY FG 44.20 -1.3 +1.3 +6.6/C IntlSmMidCoA m FR 51.23 -1.1 +3.4 +14.0/A IntlSmMidCoC m FR 47.12 -1.1 +3.2 +13.2/A IntlSmMidCoR b FR 48.94 -1.1 +3.3 +13.7/A IntlSmMidCoY FR 50.82 -1.0 +3.5 +14.3/A LtdTrmBdA m CS 4.48 +.2 -.2 +1.1/B LtdTrmBdC m CS 4.47 -.1 -.4 +.3/E LtdTrmBdY CS 4.49 ... -.3 +1.3/B LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.5/E LtdTrmGvtY GS 4.34 -.1 -.4 +.5/A MainStrtAllCpA m LB 17.92 -4.0 -.2 +6.8/E MainStrtAllCpC m LB 16.36 -4.0 -.4 +6.0/E MainStrtAllCpR b LB 17.39 -4.0 -.3 +6.5/E MidCpValA m MV 55.83 -2.9 -2.7 +5.9/C MidCpValC m MV 45.89 -3.0 -2.9 +5.1/D MidCpValR b MV 53.41 -2.9 -2.8 +5.6/D MidCpValY MV 57.32 -2.9 -2.7 +6.1/C MnStrA m LB 49.87 -4.4 -2.2 +8.2/C MnStrC m LB 47.21 -4.5 -2.4 +7.4/D MnStrMidCpA m MB 26.47 -4.6 -.4 +4.8/D MnStrMidCpC m MB 21.81 -4.6 -.5 +4.1/D MnStrMidCpR b MB 25.09 -4.6 -.4 +4.6/D MnStrMidCpY MB 28.62 -4.6 -.3 +5.1/D MnStrR b LB 48.96 -4.4 -2.3 +7.9/D MnStrY LB 49.46 -4.4 -2.2 +8.5/C ModInvA m MA 12.23 -2.0 -.1 +4.8/D ModInvC m MA 11.97 -2.0 -.3 +4.0/D ModInvR b MA 12.15 -2.0 -.2 +4.5/D RisingDivsA m LB 19.19 -3.8 -.6 +6.0/E RisingDivsC m LB 16.22 -3.8 -.8 +5.2/E RisingDivsR b LB 19.07 -3.7 -.6 +5.7/E RisingDivsY LB 19.90 -3.7 -.5 +6.3/E RlEsttA m SR 22.81 -.2 -7.7 +.6/D RlEsttC m SR 22.16 -.3 -7.9 -.2/E RlEsttR b SR 22.69 -.3 -7.7 +.3/D RlEsttY SR 23.07 -.2 -7.6 +.8/C SrFltngRtA m BL 8.15 +.1 +1.4 +4.5/A SrFltngRtC m BL 8.16 ... +1.2 +3.7/C TotalReturnBdA m CI 6.68 +.4 -1.8 +1.1/C TotalReturnBdC m CI 6.69 +.5 -2.0 +.3/E TotalReturnBdR b CI 6.68 +.5 -1.9 +.8/D TotalReturnBdY CI 6.64 +.4 -1.8 +1.4/B ValA m LV 37.12 -3.0 -.2 +7.1/C ValC m LV 35.40 -3.1 -.4 +6.3/D ValY LV 37.94 -3.0 -.2 +7.4/COppenheimer RochesteAMTFreeMnsA m HM 6.93 +2.4 +3.0 +4.8/A AMTFreeMnsC m HM 6.87 +2.3 +2.7 +4.0/B AMTFreeNYMnsA m MY 10.98 +1.8 +2.6 +3.3/A AMTFreeNYMnsC m MY 10.99 +1.8 +2.4 +2.5/B CAMnA m MC 8.29 +1.9 +2.2 +4.0/A CAMnC m MC 8.25 +1.8 +2.0 +3.2/B HYMnA m HM 7.13 +2.6 +3.5 +6.2/A HYMnC m HM 7.10 +2.5 +3.4 +5.4/A LtdTrmCAMnA m SS 3.09 +1.5 +2.1 +1.0/A LtdTrmCAMnC m SS 3.08 +1.5 +2.2 +.3/D LtdTrmNYMnA m SS 2.83 +1.7 +3.4 -.4/E LtdTrmNYMnC m SS 2.81 +1.6 +3.2 -1.1/E MnsA m MY 14.92 +2.3 +3.4 +4.4/A MnsC m MY 14.89 +2.3 +3.2 +3.6/A MnsY MY 14.93 +2.3 +3.4 +4.6/A NewJerseyMnA m MJ 8.79 +2.8 +6.2 +.7/E NewJerseyMnC m MJ 8.80 +2.7 +6.1 .../E PennsylvaniaMnA m MP 9.98 +2.7 +3.6 +2.7/A PennsylvaniaMnC m MP 9.95 +2.6 +3.3 +1.9/C ShrtDurHYMuniA m HM 4.18 +2.2 +4.6 -.2/E ShrtDurHYMuniC m HM 4.16 +2.4 +4.4 -1.0/EOppenheimer SteelPatMLPAlphaA m LP 6.95 -6.3 -11.5 -10.0/B MLPAlphaC m LP 6.56 -6.4 -11.7 -10.7/C MLPAlphaPlusA m LP 5.52 -8.7 -15.8 -15.6/E MLPAlphaPlusY LP 5.64 -8.7 -15.7 -15.4/E MLPAlphaY LP 7.14 -6.3 -11.4 -9.8/B MLPIncA m LP 5.66 -5.6 -8.5 -9.5/B MLPIncCs m LP 5.29 -5.8 -8.9 -10.3/C MLPIncY LP 5.82 -5.6 -8.4 -9.3/B MLPSel40A m LP 7.55 -3.9 -8.0 -7.1/A MLPSel40C m LP 7.15 -4.0 -8.3 -7.8/A MLPSel40I LP 7.81 -3.8 -8.0 -6.8/A MLPSel40Y LP 7.78 -3.8 -8.0 -6.8/AOptimumFxdIncC m CI 9.33 +.2 -1.4 +.2/E FxdIncInstl CI 9.34 +.3 -1.1 +1.2/C IntlInstl FB 14.79 -.3 +1.7 +8.2/A LgCpGrC m LG 14.72 -5.3 +3.1 +10.5/C LgCpGrInstl LG 18.58 -5.3 +3.3 +11.6/B LgCpValC m LV 15.79 -4.0 -2.2 +4.9/E LgCpValInstl LV 16.04 -4.0 -1.9 +5.9/D SmMidCpGrIns SG 16.61 -4.6 +4.3 +7.1/D SmMidCpValIns SV 14.42 -3.6 -2.7 +3.1/EOsterweisOsterweis LB 19.34 -4.3 -2.0 +1.3/E StrInc HY 11.29 +.4 +.5 +4.5/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 ... +.7/DPIMCOAlAstA m TV 12.09 -.2 -.2 +4.4 AlAstAdmin b TV 12.10 -.1 -.2 +4.7 AlAstAllAthA m TV 8.89 +.9 -.2 +2.9 AlAstAllAthC m TV 8.89 +.9 -.3 +2.1 AlAstAllAthIns TV 8.89 +1.0 ... +3.3 AlAstAllAthP TV 8.89 +.9 -.1 +3.2 AlAstC m TV 12.03 -.2 -.5 +3.6 AlAstInstl TV 12.08 -.1 -.1 +4.9 AlAstP TV 12.10 -.2 -.2 +4.8 AlAstR b TV 12.02 -.1 -.2 +4.2 CAIntermMnBdIns MF 9.62 +.1 -1.1 +1.7 CAShrtDrMnIncIn SS 9.81 -.1 ... +.7 CmdPlsStrA m BB 6.34 +1.9 +2.9 +.1 CmdPlsStrIs BB 6.43 +2.0 +3.0 +.6 CmdPlsStrP BB 6.40 +2.0 +3.0 +.5 CmdtyRlRtStrA m BB 6.62 +.6 ... -3.4 CmdtyRlRtStrAdm b BB 6.65 +.6 ... -3.2 CmdtyRlRtStrC m BB 6.28 +.5 -.3 -4.2 CmdtyRlRtStrIns BB 6.78 +.6 +.1 -3.0 CmdtyRlRtStrP BB 6.76 +.6 +.1 -3.0 CrdtAbsRtInstl XS 10.09 +.2 +.2 +3.5 CrdtAbsRtP XS 10.05 +.2 +.1 +3.4 DivandIncA m IH 11.73 -1.6 -1.1 +2.4 DivandIncC m IH 11.68 -1.8 -1.4 +1.6 DiversIncA m MU 10.77 +.6 -.7 +4.6 DiversIncC m MU 10.77 +.6 -.9 +3.8 DiversIncInstl MU 10.77 +.7 -.6 +5.0 DiversIncP MU 10.77 +.7 -.6 +4.9 EMBdA m EB 10.40 +.4 -1.1 +4.9 EMBdInstl EB 10.40 +.4 -1.0 +5.3 EMBdP EB 10.40 +.4 -1.0 +5.2 EMCcyInstl CR 9.53 -.5 +2.1 +3.8 EMCorpBdInstl EB 10.55 -.1 -.6 +4.3 EMFullSpcBdIns EB 7.83 -.1 +1.7 +4.1 EmergLclBdA m XP 7.73 -.4 +4.0 +3.6 EmergLclBdInstl XP 7.73 -.4 +4.2 +4.1 EmergLclBdP XP 7.73 -.4 +4.1 +4.0 EqSLSA m LO 11.41 -3.3 -1.2 +1.8 EqSLSC m LO 10.95 -3.4 -1.4 +1.0 EqSLSInstl LO 11.66 -3.2 -1.0 +2.2 EqSLSP LO 11.58 -3.2 -1.0 +2.1 ExtendedDrInstl GL 7.54 +4.2 -5.2 +.1 FBdUSDHdgA m IB 10.77 +.7 +1.2 +2.8 FBdUSDHdgC m IB 10.77 +.6 +1.0 +2.0 FBdUSDHdgI IB 10.77 +.7 +1.3 +3.2 FBdUSDHdgP IB 10.77 +.7 +1.3 +3.1 FrgnBdUnHdgA m IB 10.37 +.4 +3.4 +4.0 FrgnBdUnHdgAdm b IB 10.37 +.4 +3.4 +4.2 FrgnBdUnHdgIns IB 10.37 +.4 +3.5 +4.4 FrgnBdUnHdgP IB 10.37 +.4 +3.5 +4.3 GNMAA m GI 10.81 +.9 -1.3 +.6 GNMAInstl GI 10.81 +.9 -1.2 +1.0 GNMAP GI 10.81 +.9 -1.3 +.9 GlbAdvtStrBdIns IB 10.81 +.1 +.4 +3.4 GlbBdUSDHdgA m IB 10.21 +.3 -.1 +2.3 GlbBdUSDHdgIns IB 10.21 +.3 ... +2.6 GlbBdUSDHdgP IB 10.21 +.3 ... +2.5 GlbBdUnHdgdAdm b IB 9.65 +.3 +1.1 +3.8 GlbBdUnHdgdIns IB 9.65 +.3 +1.1 +4.1 GlbMltAsstA m IH 12.45 -1.6 -1.0 +3.1 GlbMltAsstC m IH 12.11 -1.7 -1.3 +2.3 GlbMltAsstInstl IH 12.55 -1.6 -1.0 +3.6 HYA m HY 8.77 +.3 -.8 +3.9/C HYAdmin b HY 8.77 +.3 -.8 +4.1/C HYC m HY 8.77 +.2 -1.0 +3.2/D HYInstl HY 8.77 +.3 -.7 +4.3/B HYMnBdA m HM 8.99 +.8 ... +5.1 HYMnBdC m HM 8.99 +.7 -.2 +4.3 HYMnBdInstl HM 8.99 +.8 +.1 +5.4 HYMnBdP HM 8.99 +.8 ... +5.3 HYP HY 8.77 +.3 -.7 +4.2/B HYSpectrumA m HY 9.81 -.1 -.5 +4.9 HYSpectrumInstl HY 9.81 -.1 -.4 +5.2 HYSpectrumP HY 9.81 -.1 -.4 +5.1 IncA m MU 12.19 +.5 -.4 +5.1 IncAdmin b MU 12.19 +.5 -.4 +5.2 IncC m MU 12.19 +.4 -.6 +4.3 IncInstl MU 12.19 +.5 -.3 +5.5 IncP MU 12.19 +.5 -.3 +5.4 IncR b MU 12.19 +.5 -.5 +4.8 InRspMlAstIns XY 8.75 +1.2 ... +2.9 InvGdCpBdA m TW 10.29 +.8 -1.5 +2.9 InvGdCpBdAdm b TW 10.29 +.8 -1.4 +3.1 InvGdCpBdC m TW 10.29 +.7 -1.7 +2.2 InvGdCpBdIns TW 10.29 +.8 -1.4 +3.4 InvGdCpBdP TW 10.29 +.8 -1.4 +3.2 LngDrTtlRetIns CL 10.55 +2.0 -3.2 +3.0 LngTrmCrdtInstl CL 11.83 +1.7 -3.0 +4.3 LngTrmCrdtP CL 11.83 +1.7 -3.0 +4.2 LngTrmUSGvtA m GL 5.98 +2.8 -3.9 ... LngTrmUSGvtIns GL 5.98 +2.8 -3.8 +.3 LowDrA m CS 9.80 +.1 -.3 +.7 LowDrAdmin b CS 9.80 +.1 -.3 +.8 LowDrC m CS 9.80 +.1 -.4 +.4 LowDrIIInstl CS 9.68 +.3 -.3 +1.1 LowDrInstl CS 9.80 +.1 -.2 +1.0 LowDrP CS 9.80 +.1 -.2 +.9 LowDrR b CS 9.80 +.1 -.3 +.4 LowDurESGIns CS 9.46 +.2 -.4 +.8 LowDurIncA m CS 8.56 +.6 +.6 +4.4 LowDurIncC m CS 8.56 +.5 +.5 +4.1 LowDurIncInstl CS 8.56 +.6 +.7 +4.8 LowDurIncP CS 8.56 +.6 +.7 +4.7 MnBdA m ML 9.73 +.4 -.7 +3.1 MnBdC m ML 9.73 +.3 -.9 +2.6 MnBdInstl ML 9.73 +.4 -.6 +3.4 MnBdP ML 9.73 +.4 -.7 +3.3 ModDrInstl CI 10.08 +.3 -.6 +1.2 MortgOppsInstl NT 11.02 +.4 +.3 +4.0 MrtgBckdScA m CI 10.36 +.7 -.9 +1.9 MrtgBckdScIns CI 10.36 +.7 -.8 +2.3 NYMnBdA m MN 11.08 +.2 -1.0 +2.2 NYMnBdInstl MN 11.08 +.3 -.9 +2.5 RAEFdmAdPLUSIns NE 10.17 +1.1 +.3 +.1 RAEFdmPLA m LV 7.12 -5.2 -1.9 +8.4 RAEFdmPLC m LV 6.58 -5.2 -2.1 +7.6 RAEFdmPLEMGIns EM 11.19 -3.2 +.8 +8.3 RAEFdmPLInstl LV 7.47 -5.2 -1.9 +8.8 RAEFdmPLIntlIns FV 9.75 -.5 -.8 +6.4 RAEFdmPLP LV 7.42 -5.2 -1.9 +8.7 RAEFdmPLSmInstl SV 11.55 -2.9 -1.9 +8.8 RlEstRlRtStrA m SR 6.96 ... -8.5 +.9 RlEstRlRtStrIns SR 7.69 ... -8.5 +1.3 RlRetA m IP 10.91 +1.0 -.9 +.7 RlRetAdmin b IP 10.91 +1.0 -.9 +.8 RlRetAsstInstl IP 8.34 +2.6 -2.5 +1.4 RlRetC m IP 10.91 +1.0 -1.0 +.2 RlRetInstl IP 10.91 +1.0 -.8 +1.1 RlRetP IP 10.91 +1.0 -.8 +1.0 RlRetR b IP 10.91 +1.0 -1.0 +.4 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.35 ... -.1 +.4 ShrtDrMnIncIns MS 8.35 ... ... +.9 ShrtTrmA m UB 9.86 ... +.3 +1.7 ShrtTrmAdm b UB 9.86 ... +.3 +1.7 ShrtTrmC m UB 9.86 ... +.3 +1.4 ShrtTrmIns UB 9.86 +.1 +.4 +2.0 ShrtTrmP UB 9.86 +.1 +.4 +1.9 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 11, 2018

PAGE 63

ShrtTrmR b UB 9.86 ... +.3 +1.5 SrFltngRtA m BL 9.90 +.2 +.8 +3.0 SrFltngRtIns d BL 9.90 +.2 +.9 +3.3 StkPlsShrtIns BM 8.55 +6.2 +2.0 -7.9 StkPlsShrtP BM 8.54 +6.2 +1.8 -8.0 StksPLUSA m LB 10.34 -6.3 -2.1 +9.1 StksPLUSAbRtA m LB 10.34 -6.2 -1.7 +9.6 StksPLUSAbRtC m LB 9.43 -6.3 -1.9 +8.8 StksPLUSAbRtIns LB 10.52 -6.2 -1.6 +10.1 StksPLUSAbRtP LB 10.39 -6.2 -1.7 +9.9 StksPLUSC m LB 9.83 -6.2 -2.2 +8.5 StksPLUSIUHdIns FB 6.85 -.6 -.5 +5.1 StksPLUSIUSDHA m FB 7.84 -.5 -2.9 +3.2 StksPLUSIUSDHC m FB 7.22 -.7 -3.1 +2.4 StksPLUSIUSDHIn FB 8.24 -.5 -2.7 +3.7 StksPLUSIUSDHP FB 8.16 -.6 -2.9 +3.5 StksPLUSIns LB 11.13 -6.2 -2.0 +9.5 StksPLUSLngDrIn XM 6.78 -4.5 -5.3 +11.7 StksPLUSSmA m SB 10.18 -5.2 -1.1 +8.3 StksPLUSSmC m SB 9.40 -5.3 -1.3 +7.4 StksPLUSSmIns SB 10.41 -5.1 -.8 +8.7 StksPLUSSmP SB 10.33 -5.1 -.9 +8.6 TotRetESGIns CI 8.95 +.5 -1.4 +1.3 TotRetESGP CI 8.95 +.5 -1.5 +1.2 TtlRetA m CI 10.08 +.5 -1.3 +1.2/C TtlRetAdm b CI 10.08 +.5 -1.3 +1.3/C TtlRetC m CI 10.08 +.4 -1.5 +.4/E TtlRetIIIns CI 9.48 +.7 -1.4 +1.7 TtlRetIVIns CI 10.26 +.6 -1.5 +1.3 TtlRetIns CI 10.08 +.5 -1.2 +1.5/B TtlRetP CI 10.08 +.5 -1.2 +1.4/B TtlRetR b CI 10.08 +.4 -1.4 +.9/D UncnsBdA m NT 10.80 +.1 +.5 +2.7/B UncnsBdC m NT 10.80 ... +.3 +1.9/D UncnsBdIns NT 10.80 +.1 +.6 +3.1/B UncnsBdP NT 10.80 +.1 +.6 +3.0/BPNCCorFI b CI 16.52 +.5 -1.5 +.8/D DiversEq b LB 27.40 -3.2 +.2 +6.0/E IntermBdI CI 10.67 +.3 -1.2 +.5/E IntermTxExBdI MI 9.27 ... -1.6 +1.3/D IntlEqA m FG 24.76 -1.3 +2.2 +7.4/B IntlEqIns FG 24.99 -1.3 +2.3 +7.7/B LtdMatBdIns CS 9.98 +.1 -.4 +.3/E MltFctrLgCpGrI LG 38.53 -4.8 +1.4 +9.7/D MltFctrLgCpValI LV 25.13 -4.5 -2.2 +6.0/D SmCpI SG 24.10 -3.3 +.6 +5.8/E TtlRetAdvtgIns CI 10.53 +.7 -1.6 +.9/D TxExLtdMatBdIns MS 10.17 -.2 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 48.98 -5.8 +10.5 +16.6/A Gr LG 39.75 -6.0 +6.7 +15.6/A Stk LB 31.91 -5.7 ... +11.5/APacic CapitalTxFrSecY MI 10.01 +.3 -1.0 +1.6/C TxFrShrtIntrScY MS 9.97 -.3 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 16.93 -4.4 -1.2 +6.4 OptmzAgrsGrC m XM 16.49 -4.4 -1.4 +5.6 OptmzCnsrA m XY 11.23 -.5 -.9 +2.8 OptmzCnsrC m XY 10.98 -.6 -1.1 +2.0 OptmzGrA m AL 15.38 -3.6 -1.5 +5.6 OptmzGrB m AL 15.15 -3.7 -1.6 +4.8 OptmzGrC m AL 15.10 -3.7 -1.6 +4.8 OptmzModA m MA 14.20 -2.7 -1.3 +4.8 OptmzModB m MA 14.01 -2.7 -1.4 +4.0 OptmzModC m MA 13.98 -2.7 -1.4 +4.0 OptmzModCnsrA m CA 12.56 -1.3 -.9 +3.8 OptmzModCnsrC m CA 12.31 -1.4 -1.2 +3.0ParadigmVal d SB 51.04 -.8 +4.2 +11.2/AParametricEmMktsInstl EM 16.15 -1.6 +2.3 +5.5/D EmMktsInv b EM 16.08 -1.7 +2.2 +5.2/D TxMgEMktIs EM 53.49 -1.9 +2.3 +5.5/DParnassusCorEqInv LB 42.67 -3.5 +.4 +8.5/C FI CI 16.18 +.4 -1.7 +1.0/D Parnassus LB 46.73 -5.1 -3.2 +6.9/EPaxBalIndvInv b MA 22.61 -2.0 -.2 +5.3/C ESGBtQlIndvInv b LB 19.57 -4.1 -.6 +8.4/C HYBdIndvInv b HY 6.67 +.2 -.3 +3.7/CPaydenCAMnInc MF 10.11 +.5 -1.2 +1.9/B CorBdInv CI 10.50 +.5 -1.2 +2.2/A EmMktsBdInv EB 13.92 +.3 -1.0 +5.8/B EqInc LV 16.23 -3.4 -1.5 +8.9/A GNMAInv GI 9.19 +.3 -1.6 +.5/B GlbFI IB 9.06 +.4 -.2 +2.1/D GlbLowDr IB 9.96 ... -.2 +.9/E HiIncInv HY 6.41 +.2 -.5 +3.8/C LowDr CS 9.98 +.1 -.1 +.9/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.23 +.2 -.8 +.1/CPear TreePlrsFgnVlInstl FV 22.09 -.9 -.1 +6.1/A PlrsFgnVlOrd b FV 22.13 -1.0 -.2 +5.8/A PlrsSmCpOrd b SB 25.58 -3.2 -2.0 +6.0/D PnAgrEMOrdinary b EM 23.48 -.9 +1.2 +2.0/E QualOrd b LB 19.03 -4.9 -1.2 +11.3/APerformanceMnBdInstl d MI 23.77 +.5 -1.7 +2.8/A StrBd d MU 22.38 +.6 -.1 +4.4/APermanentI CA 40.99 -.3 -.5 +4.1/BPerrittMicroCpOppsInv d SB 30.66 +2.6 +2.2 +8.7/B UltraMicroCp d SB 16.40 -2.8 -5.0 +9.2/APioneerA m LB 28.86 -4.0 +.4 +9.2/B AMTFreeMnA m ML 14.31 +.9 -1.5 +2.5/B AMTFreeMnY ML 14.28 +1.0 -1.4 +2.8/A BalA m MA 9.42 -2.5 -.6 +5.4/C BdA m CI 9.54 +.6 -1.2 +1.8/A BdC m CI 9.43 +.4 -1.4 +1.1/C BdY CI 9.45 +.5 -1.2 +2.1/A C m LB 25.20 -4.1 +.2 +8.4/C CorEqA m LB 20.85 -3.7 +1.3 +9.8/B CorEqY LB 21.08 -3.7 +1.3 +10.1/A DiscpGrA m LG 18.50 -4.7 +1.6 +10.0/C DiscpValA m LV 15.79 -4.0 -.8 +8.5/B DiscpValC m LV 15.49 -4.1 -1.0 +7.7/C DiscpValY LV 15.87 -3.9 -.8 +8.8/A EqIncA m LV 35.18 -2.9 -1.3 +9.9/A EqIncC m LV 34.56 -3.0 -1.5 +9.1/A EqIncR b LV 35.80 -3.0 -1.4 +9.5/A GlbHYA m HY 8.99 +.2 +.3 +4.6/B GlbHYC m HY 8.97 +.2 +.1 +3.8/C GlbHYY HY 8.83 +.2 +.4 +4.8/A HYA m HY 9.62 +.3 -.1 +3.7/C HYC m HY 9.83 +.3 -.3 +3.0/E HYY HY 9.63 +.3 ... +4.0/C HiIncMnA m HM 7.27 +1.1 +.9 +4.6/A HiIncMnC m HM 7.28 +1.2 +.8 +3.8/C IntlEqA m FB 24.67 -.5 +.1 +5.2/C MidCpValA m MV 24.31 -4.5 -3.8 +5.0/D RlEsttA m SR 22.54 -.5 -7.8 +.7/D SelMidCpGrA m MG 43.01 -4.6 +2.4 +9.0/B SelMidCpGrY MG 46.48 -4.5 +2.5 +9.3/B ShrtTrmIncY CS 9.39 +.2 +.1 +1.4/B SolusBalA m IH 12.12 -1.3 -.9 +2.7/D SolusBalC m IH 11.14 -1.3 -1.1 +1.9/E StrIncA m MU 10.62 +.3 -1.0 +2.8/C StrIncC m MU 10.39 +.2 -1.1 +2.1/D StrIncR b MU 10.79 +.2 -1.1 +2.4/D StrIncY MU 10.62 +.4 -.9 +3.1/C Y LB 29.22 -4.0 +.4 +9.5/BPolarisGlbVal d SW 27.37 -1.8 -1.2 +7.8/CPortfolio 21GlbEqR b WS 43.27 -2.3 +.7 +8.7/BPraxisGenesisBalA m MA 13.64 -1.7 -.4 +4.8/D GenesisGrA m AL 15.10 -2.3 +.1 +5.9/C GrIdxA m LG 23.47 -5.6 +1.8 +11.4/B ImpactBdA m CI 10.18 +.5 -1.5 +.9/DPrincipalCAMnA m MF 10.33 +.4 -1.6 +2.6/A CorPlusBdA m CI 10.70 +.5 -1.8 +1.2/C CorPlusBdIns CI 10.70 +.6 -1.6 +1.6/B CorPlusBdJ m CI 10.78 +.5 -1.7 +1.2/C CptlAprcA m LB 61.50 -4.2 -.1 +8.9/C CptlAprcC m LB 47.82 -4.3 -.4 +8.1/D DiversIntlA m FB 14.00 -1.3 +.1 +5.6/B DiversIntlIns FB 13.92 -1.2 +.1 +6.1/A DiversIntlJ m FB 13.83 -1.3 +.1 +5.8/B EqIncA m LV 30.77 -2.4 -1.7 +8.6/A EqIncC m LV 29.99 -2.4 -1.9 +7.8/B GvtHiQualBdA m GI 10.14 +.4 -1.4 +.3/C HYA m HY 7.33 -.2 -1.0 +4.6/B HYC m HY 7.41 -.3 -1.0 +3.8/C HYIIns HY 9.75 +.1 +.3 +3.7/C IncA m CI 9.36 +.5 -1.2 +1.6/B InProtIns IP 8.47 +.8 -.7 +.7/C IntlEMA m EM 30.48 -4.1 +1.7 +7.0/C IntlEMJ m EM 29.35 -4.1 +1.8 +7.1/B IntlIIns FG 17.35 -2.1 +1.3 +7.3/B LCpSP500IdxA m LB 17.49 -4.5 -.2 +9.9/B LCpSP500IdxIs LB 17.48 -4.5 -.2 +10.2/A LCpSP500IdxJ m LB 17.31 -4.6 -.2 +9.9/A LfTm2010Ins TA 13.45 -.9 -.6 +3.7/C LfTm2010J m TA 13.41 -.9 -.6 +3.6/D LfTm2020A m TE 14.26 -1.5 -.5 +4.6/C LfTm2020Ins TE 14.16 -1.5 -.4 +4.9/B LfTm2020J m TE 14.09 -1.5 -.4 +4.7/B LfTm2030A m TH 14.76 -2.1 -.3 +5.6/C LfTm2030Ins TH 14.72 -2.1 -.1 +6.0/C LfTm2030J m TH 14.68 -2.1 -.1 +5.7/C LfTm2040A m TJ 15.45 -2.6 +.1 +6.2/D LfTm2040Ins TJ 15.73 -2.5 +.2 +6.6/C LfTm2040J m TJ 15.61 -2.5 +.3 +6.4/C LfTm2050Ins TN 15.73 -2.7 +.4 +7.1/C LfTm2050J m TN 15.30 -2.7 +.3 +6.7/D LfTmStrIncIns RI 12.26 -.5 -.7 +3.0/C LfTmStrIncJ m RI 12.20 -.6 -.8 +2.8/C LgCpGrA m LG 9.45 -5.7 +4.8 +9.5/D LgCpGrIIns LG 15.25 -4.9 +5.7 +13.3/A LgCpGrIJ m LG 12.68 -4.9 +5.7 +13.0/A LgCpGrIns LG 10.06 -5.6 +5.0 +10.0/C LgCpGrJ m LG 8.71 -5.7 +4.8 +9.7/D LgCpValA m LV 10.76 -3.2 -1.4 +6.5/D LgCpValIIIIns LV 16.67 -3.8 -1.5 +7.8/B LgCpValIIIJ m LV 16.44 -3.8 -1.7 +7.4/C LgCpValJ m LV 10.49 -3.2 -1.4 +6.6/D MdCpA m MG 26.45 -2.9 -1.0 +8.4/B MdCpGrIIIIns MG 11.50 -4.4 +3.4 +7.4/C MdCpGrJ m MG 7.12 -5.2 +2.2 +7.7/C MdCpJ m MG 25.49 -2.9 -1.0 +8.6/B MdCpSP400IdxJ m MB 20.73 -3.2 -.6 +8.3/A MdCpValIIIJ m MV 19.19 -3.9 -4.4 +4.7/E MdCpValIIns MV 14.86 -3.1 -1.4 +5.4/D PrefSecIns RR 10.14 -.6 -1.2 +4.7/C RlEsttSecA m SR 22.20 ... -6.2 +2.8/A RlEsttSecIns SR 22.22 ... -6.0 +3.2/A RlEsttSecJ m SR 21.56 ... -6.2 +3.0/A SAMgBA m MA 15.83 -1.5 -.6 +5.1/C SAMgBC m MA 15.59 -1.5 -.8 +4.3/D SAMgCnsBA m CA 12.11 -.9 -.7 +3.9/B SAMgCnsBC m CA 11.98 -.9 -.9 +3.1/D SAMgCnsGA m AL 18.16 -2.1 -.3 +6.4/B SAMgCnsGC m AL 16.89 -2.2 -.5 +5.6/D SAMgmtFlxIncA m XY 12.32 -.2 -.9 +3.1/B SAMgmtFlxIncC m XY 12.19 -.2 -1.2 +2.2/D SAMgmtStrGrA m XM 20.54 -2.3 -.2 +6.7/C SAMgmtStrGrC m XM 18.73 -2.3 -.4 +5.9/D ShrtTrmIncA m CS 12.06 +.1 -.3 +1.1/B SmCpA m SB 23.23 -3.4 +1.8 +7.3/C SmCpGrIIns SG 14.38 -4.6 +3.3 +9.9/B SmCpGrIJ m SG 10.74 -4.6 +3.2 +9.5/B SmCpIns SB 24.88 -3.4 +1.8 +7.7/C SmCpJ m SB 22.24 -3.4 +1.8 +7.5/C SmCpSP600IdxIns SB 27.54 -2.0 +1.7 +10.7/A SmCpSP600IdxJ m SB 26.13 -2.1 +1.6 +10.5/A SmCpValIIIns SV 13.00 -3.2 -1.4 +6.6/C TxExBdA m MI 7.12 +.3 -1.1 +2.3/AProFundsBtchUltrSctInv LE 58.85 -17.0 -5.8 -4.1/E BullInv LE 121.68 -4.7 -.6 +8.4/D IntUltraSectInv LE 79.39 -11.2 +15.0 +31.7/A NASDAQ100Inv LG 65.48 -6.9 +3.2 +13.5/A UltBullInv LE 56.22 -9.6 -2.5 +16.3/B UltMidCpInv LE 42.61 -6.9 -3.2 +12.6/B UltNASDAQ100Inv LE 63.68 -14.1 +4.5 +26.4/A UltSmCpInv LE 59.31 -7.2 -.6 +11.1/CProspectorOpp m MV 21.03 -2.4 +.9 +9.6/AProvident TrustTrustStr LG 14.88 -5.2 +1.0 +13.2/APrudentialBalA m MA 15.66 -2.4 -.9 +6.1/B BalZ MA 15.77 -2.4 -.8 +6.4/A CAMnIncA m MF 10.45 +.4 -1.0 +2.0/B CorBdZ CI 9.73 +.5 -1.7 +1.4/B FinclSvcsA m SF 14.65 -5.3 +2.1 +4.0/E GlbRlEsttA m GR 23.08 +.5 -4.4 +.5/E GlbRlEsttC m GR 22.56 +.5 -4.5 -.2/E GlbRlEsttZ GR 23.22 +.6 -4.2 +.8/D GlbTtlRetA m IB 6.92 +1.3 +1.9 +4.9/A GvtIncA m GI 9.31 +.5 -1.6 +.2/C GvtIncZ GI 9.29 +.5 -1.5 +.4/B HYA m HY 5.44 +.3 +.1 +5.2/A HYB m HY 5.43 +.3 ... +4.7/A HYC m HY 5.43 +.2 -.1 +4.4/B HYZ HY 5.45 +.3 +.2 +5.5/A JenniFocGrA m LG 15.16 -5.8 +9.0 +14.5/A JenniFocGrC m LG 12.41 -5.9 +8.8 +13.6/A Jsn2020FocA m LG 14.98 -5.0 +2.6 +9.9/D Jsn2020FocC m LG 10.56 -5.0 +2.4 +9.1/D Jsn2020FocZ LG 16.62 -5.0 +2.7 +10.2/C JsnBlndA m LG 21.35 -4.3 +2.4 +8.1/E JsnDiverGrA m LG 13.08 -5.4 +5.8 +11.2/B JsnEqIncC m LB 15.15 -4.1 -.7 +2.8/E JsnEqOppA m LB 19.56 -4.0 +.6 +7.4/D JsnGrA m LG 38.00 -5.9 +4.9 +13.0/A JsnGrC m LG 30.60 -5.9 +4.8 +12.2/B JsnGrZ LG 40.90 -5.9 +5.0 +13.4/A JsnHlthSciA m SH 45.57 -5.3 +1.7 +1.0/C JsnHlthSciC m SH 34.82 -5.4 +1.5 +.3/D JsnHlthSciZ SH 50.14 -5.3 +1.8 +1.3/C JsnMidCpGrA m MG 35.54 -4.0 +.8 +4.9/E JsnMidCpGrC m MG 27.63 -4.0 +.6 +4.1/E JsnMidCpGrZ MG 38.37 -4.0 +.8 +5.2/E JsnNatrlResA m SN 38.02 +.6 -2.4 -1.7/D JsnSmCoA m SG 25.11 -3.2 +.7 +7.1/D JsnSmCoC m SG 13.86 -3.3 +.5 +6.3/D JsnSmCoZ SG 27.04 -3.2 +.8 +7.4/D JsnUtilityA m SU 13.43 +1.8 -4.2 +2.8/D JsnUtilityC m SU 13.37 +1.7 -4.4 +2.1/D JsnUtilityZ SU 13.44 +1.8 -4.2 +3.1/D JsnValA m LV 19.99 -3.8 -1.5 +4.6/E MuniHighIncomeA m HM 10.16 +.8 -.4 +3.5/C MuniHighIncomeC m HM 10.16 +.7 -.6 +2.7/D NtnlMnA m MI 14.58 +.3 -1.1 +1.9/B QMADefesvEqA m LB 14.48 -3.9 -2.2 +6.9/E QMAIntlEqA m FV 8.05 -.6 +1.0 +5.1/B QMALgCpCorEqA m LB 16.53 -4.2 -.5 +9.7/B QMAMdCpValC m MV 18.55 -3.5 -3.6 +5.0/D QMASmCpValZ SV 19.64 -2.5 -2.8 +7.5/B QMAStkIdxI LB 52.01 -4.5 -.1 +10.2/A QMAStkIdxZ LB 52.01 -4.5 -.1 +10.2/A ShrtTrmCorpBdA m CS 10.80 +.2 -.7 +1.1/B TtlRetBdA m CI 14.29 +.8 -1.6 +2.2/A TtlRetBdC m CI 14.27 +.7 -1.8 +1.4/B TtlRetBdZ CI 14.24 +.8 -1.5 +2.4/APutnamAMTFreeMnA m ML 14.92 +.3 -1.3 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.1 AbsRet300A m NT 9.82 +.1 +1.7 +2.3 AbsRet300C m NT 9.77 ... +1.5 +1.5 AbsRet300Y NT 9.83 +.1 +1.8 +2.5 AbsRet500A m AM 10.94 +.2 -2.2 +1.2 AbsRet500C m AM 10.72 +.2 -2.4 +.4 AbsRet500Y AM 11.00 +.3 -2.1 +1.4 AbsRet700A m AM 11.81 +.3 -3.2 +1.6 AbsRet700C m AM 11.46 +.3 -3.5 +.8 AbsRet700Y AM 11.85 +.4 -3.2 +1.8 AmrcnGvtIncA m GI 8.43 +.8 -.5 -.2 CATxExIncA m MC 8.01 +.4 -1.3 +2.2 CnvrtSecA m CV 25.53 -4.1 +.6 +4.4 CnvrtSecY CV 25.52 -4.0 +.7 +4.7 CptlOppsA m SB 13.39 -6.0 -.7 +3.6 CptlSpectrumA m AL 33.09 -3.6 -3.5 -2.1 CptlSpectrumB m AL 31.50 -3.6 -3.6 -2.8 CptlSpectrumC m AL 31.42 -3.7 -3.7 -2.8 CptlSpectrumY AL 33.49 -3.6 -3.4 -1.8 DiversIncA m NT 7.11 ... +2.1 +3.4 DiversIncC m NT 6.97 -.2 +1.8 +2.5 DiversIncM m NT 6.97 ... +2.1 +3.1 DynAstAlcBalA m MA 14.90 -2.7 -2.3 +5.0 DynAstAlcBalB m MA 14.84 -2.7 -2.4 +4.3 DynAstAlcBalC m MA 14.49 -2.8 -2.4 +4.3 DynAstAlcBalY MA 14.93 -2.7 -2.2 +5.3 DynAstAlcCnsrA m TV 10.65 -1.1 -2.2 +3.0 DynAstAlcCnsrY TV 10.69 -1.0 -2.2 +3.2 DynAstAlcGrA m AL 16.70 -3.7 -2.0 +6.4 DynAstAlcGrB m AL 16.30 -3.8 -2.2 +5.6 DynAstAlcGrC m AL 15.66 -3.7 -2.2 +5.6 DynAstAlcGrY AL 16.88 -3.7 -1.9 +6.7 EqIncA m LV 23.85 -4.7 -2.4 +7.5 EqIncB m LV 23.57 -4.7 -2.6 +6.7 EqIncC m LV 23.57 -4.7 -2.6 +6.7 EqIncM m LV 23.54 -4.7 -2.6 +7.0 EqIncY LV 23.86 -4.6 -2.3 +7.8 EqSpectrumA m MB 35.83 -4.6 -5.6 -3.3 EqSpectrumC m MB 33.61 -4.6 -5.8 -4.0 EqSpectrumY MB 36.49 -4.5 -5.5 -3.0 EuropeEqA m ES 27.31 -1.2 -.5 +2.2 FltngRtIncA m BL 8.61 +.1 +1.3 +3.2 FltngRtIncC m BL 8.60 ... +1.0 +2.4 GlbEqA m WS 15.68 -3.5 -.4 +5.5 GlbHCA m SH 49.05 -5.3 -.6 -.6 GlbHCY SH 52.61 -5.3 -.5 -.4 GlbIncA m IB 12.18 +.6 +1.3 +2.5 GlbNatrlResA m SN 15.72 -2.7 -6.0 -7.3 GlbUtlsA m SU 13.18 +2.2 -2.6 +3.6 GrOppsA m LG 31.76 -7.2 +1.5 +11.0 GrOppsB m LG 27.03 -7.3 +1.3 +10.2 GrOppsC m LG 27.51 -7.3 +1.3 +10.2 HighYieldA m HY 5.82 -.3 -.6 +3.9 HighYieldM m HY 5.80 -.1 -.7 +3.6 IncA m CI 6.89 +1.0 +.2 +1.5 IncC m CI 6.82 +.8 -.2 +.7 IncM m CI 6.70 +.9 ... +1.2 IncY CI 7.00 +1.0 +.2 +1.7 IntlCptlOppsA m FA 41.75 -1.2 -1.3 +6.4 IntlEqA m FB 26.14 -2.0 -.1 +4.1 IntlEqY FB 26.44 -2.0 ... +4.3 IntlGrA m FG 23.23 -.6 +1.7 +6.0 IntlValA m FV 12.13 -1.1 -.7 +4.3 InvsA m LB 27.93 -6.1 -1.7 +8.9 InvsC m LB 26.27 -6.1 -1.8 +8.1 InvsY LB 28.35 -6.1 -1.6 +9.2 MATEIncA m MT 9.43 +.4 -1.4 +1.6 MinnesotaTEIncA m SM 9.12 +.3 -1.0 +1.7 NYTEIncA m MY 8.38 +.2 -1.2 +2.0 NewJerseyTEIncA m MJ 9.08 +.3 -1.1 +1.9 OhioTEIncA m MO 8.83 +.2 -1.2 +1.6 PETEIncA m MP 8.95 +.4 -1.1 +1.9 RsrchA m LB 32.65 -5.9 -1.3 +8.5 RtrReady2020A m TE 19.39 -.5 -1.3 +2.5 RtrReady2025A m TG 22.44 -1.1 -1.7 +3.2 RtrReady2030A m TH 22.57 -1.8 -1.9 +4.0 RtrReady2035A m TI 23.26 -2.6 -2.0 +4.9 SmCpGrA m SG 39.19 -5.1 +3.8 +6.9 SmCpValA m SV 12.86 -5.1 -5.0 +6.8 SmCpValY SV 13.52 -5.1 -4.9 +7.0 SustFutureA m MV 19.33 -6.1 -2.9 +3.3 SustFutureY MV 19.41 -6.1 -2.9 +3.5 SustLeadersA m LG 91.22 -6.3 +2.0 +10.3 SustLeadersB m LG 71.74 -6.3 +1.8 +9.5 SustLeadersC m LG 77.87 -6.3 +1.8 +9.5 SustLeadersM m LG 79.28 -6.3 +1.8 +9.8 SustLeadersY LG 97.48 -6.2 +2.0 +10.6 TEIncA m ML 8.48 +.2 -1.3 +2.1 TxFrHYA m HM 12.44 +.5 -.5 +3.6 USGvtIncA m GI 12.62 +.7 -.4 +.1QCIBalIns CA 11.95 -2.7 -1.3 +4.3/BQSCnsrvGrA m MA 14.51 -2.0 -.8 +4.8 DefesvGrA m CA 13.22 -.7 -.6 +3.9 GlbEqA m WS 17.33 -2.6 -.6 +8.5/B GrA m XM 16.58 -3.7 -1.2 +5.5 ModGrA m AL 16.32 -2.9 -.9 +5.4 SP500IdxA b LB 25.12 -4.6 -.2 +9.8/BRBCEntprI d SG 22.53 -3.3 -2.0 +6.2/D SMIDCpGrI d MG 14.16 -3.7 +2.9 +8.8/BReynoldsBlueChipGr b LG 58.86 -6.6 +4.4 +6.4/ERice Hall JamesSmCpIns SG 11.18 -4.3 +2.3 +3.6/ERiverNorthCorOppR m MA 10.71 -1.6 -.7 +6.2/B dblelnStrIncI d MU 10.28 +.7 ... +3.4 dblelnStrIncR m MU 10.30 +.8 -.1 +3.2RiverbridgeGrIns d MG 18.96 -3.7 +4.9 +11.8/ARockefellerCorTxableBdIns CI 9.87 +.6 -1.4 +1.3/C IntermTENtBdIns MI 9.93 ... -1.1 +.5/ERoyceLowPricedStkSvc m SB 8.63 -.5 +2.0 +4.1/E MicroCpInvm d SB 11.74 -1.6 +.9 +3.0/E OppInvm d SV 13.48 -3.4 -.7 +10.0/A PEMutCnslt m SB 8.57 -2.7 +1.3 +8.0/B PEMutInvm d SB 10.69 -2.6 +1.6 +9.1/A PremInvm d SG 16.89 -3.1 +1.7 +10.6/A Sm/MdCpPremSvc m MB 15.21 -3.5 -2.6 +8.3/A SmCpValSvc m SV 10.16 -1.6 +.4 +2.5/E SmlrCoGrSvc m SG 10.73 -4.6 +.4 +5.7/E SpecEqInvm d SV 20.80 -2.8 -4.5 +5.4/D TtlRetInvm d SB 13.35 -2.2 -1.4 +8.4/BRussellInvEmergMktsS EM 21.36 -4.4 +1.0 +6.4 InvGbRlEstSecS GR 32.40 +.5 -3.4 +1.8 InvGlobalEqS WS 10.64 -4.0 -1.5 +7.1 InvIntlDvdMktS FB 40.86 -1.1 -.8 +5.4 InvInvmGrdBdS CI 20.89 +.8 -1.5 +1.0 InvLPBalStrA m MA 11.30 -.2 ... +4.3 InvLPBalStrC b MA 11.03 -.2 -.2 +3.5 InvLPBalStrS MA 11.45 -.1 +.1 +4.5 InvLPCnsrvStrA m XY 9.71 +.2 -.3 +2.2 InvLPCnsrvStrC b XY 9.59 +.1 -.6 +1.4 InvLPEqGrStrA m AL 13.30 -1.8 -.6 +5.6 InvLPEqGrStrC b AL 11.87 -1.8 -.8 +4.8 InvLPEqGrStrS AL 13.37 -1.8 -.5 +5.8 InvLPGrStrA m AL 12.53 -1.8 -.6 +4.8 InvLPGrStrC b AL 12.07 -1.8 -.7 +4.1 InvLPGrStrS AL 12.70 -1.8 -.5 +5.1 InvLPModStrA m CA 10.41 +.4 ... +3.7 InvLPModStrC b CA 10.25 +.4 -.2 +2.9 InvLPModStrS CA 10.47 +.4 ... +3.9 InvShrtDurBdS CS 18.99 +.3 ... +1.1 InvStratBdS CI 10.66 +.8 -1.3 +1.4 InvTEBdS MI 22.68 +.2 -.8 +1.9 InvTxMgdUSLgCpS LG 40.11 -5.6 -2.0 +8.6 InvTxMgdUSMSCpS SG 26.24 -5.2 -1.5 +5.8 InvUSCoreEqS LB 31.63 -5.4 -1.9 +8.9 InvUSDefesvEqS LB 50.74 -4.3 -1.3 +9.0 InvUSSmCpEqS SB 31.26 -4.8 -1.9 +7.0RydexBasBiotechInv SH 86.89 -9.2 -.4 -1.3/D DynSP500H b LE 105.87 -9.5 -2.4 +16.3/B ElectronicsInv ST 136.22 -7.5 +3.6 +17.2/C HCInv SH 29.04 -5.0 +1.3 +1.5/C IvGvLnBdStrInv IT 34.94 -3.0 +5.0 -1.0/A IvSP500StrInv BM 61.30 +4.5 -.5 -10.7/A NASDAQ1002xStrH b LE 129.21 -14.0 +4.6 +26.5/A NASDAQ100Inv LG 35.13 -6.9 +3.4 +14.3/A NovaInv LE 70.22 -7.1 -1.5 +12.8/B SP500PureGrH b LG 66.49 -5.7 +4.4 +8.4/E SP500PureValH b LV 84.63 -4.1 -1.4 +6.6/D TechInv ST 94.81 -6.6 +6.2 +15.3/DSEICAMuniBdF MF 10.52 ... -1.5 +.9/E CoreFxdIncF CI 11.04 +.7 -1.6 +1.4/B EmergMktsDbtF EB 10.32 -.2 +1.4 +4.3/C EmergingMktsEqF EM 13.01 -3.8 +.6 +8.0/B GNMAF GI 10.17 +.4 -1.3 +.6/A HighYieldBdF HY 7.08 +.1 -.1 +5.0/A InMgSP500IdxE LB 63.16 -4.5 -.2 +10.1/A IntermTermMuniF MI 11.46 +.2 -1.2 +1.7/B IntlEqF FB 11.65 -.4 +.1 +5.6/B IntlFxdIncF IB 10.29 +.7 +.8 +1.9/D LargeCapGrowthF LG 35.37 -4.8 +3.4 +9.2/D LargeCapValueF LV 25.07 -3.1 -1.1 +6.7/D MaschtsMuniBdF MT 10.29 ... -1.8 +.7/E MidCapF MB 27.42 -3.0 -.6 +8.8/A NewJrsyMuniBdF MJ 10.21 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.50 -.1 -1.4 +.9/D PnnylvnMuniBdF MP 10.50 ... -1.6 +1.0/E S&P500IndexF LB 62.74 -4.5 -.2 +10.0/A ShortDurGovtF GS 10.25 +.2 -.2 +.4/B SmallCapGrowthF SG 36.40 -3.6 +3.0 +6.4/D SmallCapValueF SV 24.28 -2.9 -2.0 +5.3/D TaxMgdSm/MdCpF SB 23.10 -3.4 +.9 +6.8/D TxMgdLCpF LB 25.50 -3.9 +.4 +7.9/D USMgdVolF LV 17.37 -2.0 -1.6 +7.1/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.67 ... -1.1 +4.1/C SP500IdxN b LB 37.26 -4.5 -.2 +10.2/ASalientIntlSmCpIns FR 22.25 ... +2.5 +11.0/B SelIncA m RR 20.46 -.2 -6.5 +1.1/E SelIncC m RR 19.87 -.3 -6.7 +.6/ESchroderNorthAmrcnEqInv LB 16.54 -6.3 -2.4 +9.3 TtlRetFIInv CI 9.66 +.5 -1.5 +1.0SchwabBal MA 15.51 -2.5 +.3 +6.0/B CATFBd MF 11.64 +.1 -1.1 +1.5/C CorEq LB 22.65 -4.0 -.3 +8.8/C DivEq LV 15.96 -3.6 -2.0 +6.0/D FdmtlIntlLgCIdx FV 9.58 +.7 +.5 +6.0/A FdmtlUSLgCIdx LV 17.02 -3.0 -1.4 +8.6/A FdmtlUSSmCIdx SB 14.83 -2.2 -.7 +7.8/C GNMA GI 9.63 +.5 -1.4 +.4/B GlbRlEstt GR 7.46 +.8 -2.8 +4.3/A HC SH 24.28 -3.7 +.2 +3.6/B HdgdEq LO 17.14 -1.2 +.1 +6.5/A IntermTrmBd CI 9.82 +.4 -1.2 +.6/E IntlIdx FB 21.08 +.1 +1.0 +5.3/B LgCpGr LG 17.95 -5.8 +.2 +9.7/D MktTrackAllEq XM 18.79 -2.7 +.2 +8.2/A MktTrackBal MA 18.47 -1.5 -.5 +5.3/C MktTrackCnsrv CA 15.91 -.8 -.9 +3.7/C MktTrackGr AL 23.01 -2.3 -.1 +6.9/B SP500Idx LB 41.15 -4.5 -.1 +10.3/A Schwab1000Idx LB 62.58 -4.4 ... +9.8/B SmCpEq SB 21.30 -3.2 +1.3 +7.6/C SmCpIdx SB 30.91 -3.2 +.9 +8.4/B TFBd MI 11.51 +.2 -1.1 +1.5/C Trgt2010 TA 13.27 -1.3 -1.0 +3.6 Trgt2020 TE 14.18 -1.7 -.8 +4.5 Trgt2030 TH 15.79 -2.9 -.8 +5.9 Trgt2040 TJ 17.04 -3.6 -.8 +6.8 TrsInPrtScIdx IP 10.94 +1.0 -.9 +1.0/B TtlStkMktIdx LB 47.27 -4.3 ... +9.8/BSchwartzMariaBd XY 11.31 -.3 -.6 +2.6/C MariaGr MG 31.18 -3.6 +1.2 +10.5/A MariaRisingDiv LB 18.23 -4.2 -.8 +7.4/DSegall Bryant & HamiSmCpVal d SB 12.58 -1.8 +.6 +7.7/CSelectedAmrcnD LB 39.89 -5.4 -1.7 +10.6/A AmrcnS b LB 39.80 -5.4 -1.8 +10.2/ASequoiaSequoia LG 171.53 -5.3 +1.2 -1.4/ESheltonCMCATFInc MF 11.26 ... -1.0 +1.0/D CMCorValDrct LV 23.84 -2.7 -.9 +6.5/D CMSP500IdxDrct LB 51.15 -4.6 -.2 +10.2/A CMSPMdCpIdxDrct MB 26.45 -3.3 -.6 +8.7/A CMSPSmCpIdxDrct SB 22.88 -1.9 +1.7 +10.5/ASitDivGrI d LB 16.65 -4.2 -.9 +8.9/C LgCpGr d LG 41.46 -5.2 +2.2 +10.9/C MidCpGr d MG 18.56 -5.0 +1.1 +4.3/E MinnesotaTFInc SM 10.39 +.5 -.4 +2.6/A SmCpGr d MG 54.88 -5.0 +.5 +2.9/E TFInc MI 9.65 +.5 -.1 +3.7/A USGvtSec UB 10.80 +.2 -.2 +.8/DSmead FundsValI1 LB 45.27 -4.8 -2.6 +7.8/D ValInv b LB 45.36 -4.8 -2.7 +7.5/DSnow CapitalOppA m MV 26.92 -2.6 -1.4 +1.0/E OppIns d MV 27.22 -2.5 -1.3 +1.3/ESound ShoreShoreInv LV 45.02 -4.8 -1.9 +6.4/DSpirit of AmericaIncA m CL 11.71 +.5 -1.8 +2.8/A LgCpValA m LB 21.26 -4.1 -1.5 +6.9/E MnTFBdA m ML 9.32 +.4 -.8 +2.2/C RlEsttIncGrA m SR 10.74 +.7 -7.8 -.1/DState FarmBal MA 66.77 -2.4 -2.8 +4.8/C BdIns CI 10.90 +.3 -1.8 +1.0/D BdPrem m CI 10.92 +.4 -1.7 +.9/D EqBdPrem m MA 12.38 -2.7 +.7 +6.3/A EqIns LB 10.97 -4.7 +2.3 +9.9/A EqPrem m LB 11.46 -4.7 +2.3 +9.8/B Gr LB 77.25 -3.7 -3.6 +7.3/D Interim GS 9.77 +.2 -.5 +.2/B IntlEqPrem m FG 13.52 -1.0 +2.9 +5.9/C IntlIdxPrem m FB 13.21 +.1 +.5 +4.6/C LfPth2020Prem m TE 14.75 -1.0 -.9 +3.6/D LfPth2030Prem m TH 16.29 -1.7 -.9 +4.9/D LfPth2040Prem m TJ 17.60 -2.3 -1.0 +5.9/D LfPthRetPrem m RI 13.30 -.8 -.9 +3.2/B MnBd MI 8.50 +.1 -1.0 +1.6/C SP500IdxIns LB 19.91 -4.6 -.2 +9.9/A SP500IdxPrems m LB 19.85 -4.5 -.2 +9.8/B SmCpIdxIns SB 18.33 -3.3 +.8 +7.8/C SmCpIdxPrems m SB 17.99 -3.3 +.7 +7.7/C SmMidCpEqPrems m SB 11.48 -1.8 -.7 +4.5/E TxAdvtgdBdPrem m MI 11.62 +.1 -.9 +1.7/BState StreetDiscpEMEqN b EM 8.43 -1.2 -.8 +.7/ESterling CapitalBhvLgCpValEqIns LV 21.53 -3.8 -1.0 +8.0/B BhvSmCpValEqIns SV 17.92 -2.6 -2.4 +7.2/C MidValIns MB 19.19 -3.0 +.1 +7.1/B NCIntermTFIns SI 10.52 +.1 -1.1 +1.1/C ShrtDrBdI CS 8.55 +.2 -.2 +1.1/B StrtonMdCpVlIns MB 66.29 -4.2 -3.1 +6.9/B StrtonRlEsttIns SR 34.33 -.3 -7.0 +2.6/A StrtonSmCpVlIns SB 84.08 -5.3 -2.6 +8.4/B TtlRetBdIns CI 10.34 +.5 -1.5 +1.8/A VIIntermTFIns SI 11.47 +.1 -1.2 +1.0/D WstVIIntrmTFIns SI 9.80 +.1 -1.2 +1.4/BStone HarborHYBdIns HY 8.00 ... -.6 +2.9/EStralem FundEq d LB 9.90 -4.4 -1.6 +7.4/DT. Rowe PriceAfrcMdlEst d MQ 10.17 -1.0 +5.7 +2.3/C BCGr LG 102.15 -6.0 +6.1 +14.7/A BCGrAdv b LG 100.70 -6.0 +6.0 +14.4/A BCGrR b LG 97.04 -6.0 +5.9 +14.1/A Bal MA 24.34 -2.0 +.5 +6.6/A CATFBd MC 11.33 +.2 -1.1 +2.4/C CorpInc TW 9.33 +.5 -2.5 +1.8/D CptlAprc MA 28.51 -1.8 +.8 +8.4/A CptlAprcAdv b MA 28.21 -1.8 +.8 +8.1/A CptlOpp LB 26.14 -4.7 +.3 +11.0/A DivGr LB 43.16 -3.3 -.2 +9.6/B DivGrAdv b LB 43.11 -3.3 -.3 +9.3/B DiversMidCpGr MG 30.07 -4.2 +2.3 +8.9/B EMBd d EB 12.24 +.4 -.6 +6.3/A EMLclCcyBd d XP 7.06 -.4 +3.5 +4.5/B EMStk d EM 45.87 -4.3 +2.0 +9.7/A EmergEurope d MQ 15.38 NA NA NA EqIdx500 d LB 71.32 -4.5 -.2 +10.1/A EqInc LV 32.73 -3.5 -1.5 +8.2/B EqIncAdv b LV 32.66 -3.5 -1.5 +7.8/B EqIncR b LV 32.59 -3.6 -1.6 +7.6/C ErpnStk d ES 21.11 +1.3 +2.0 +3.0/D ExtendedEqMktId d MB 28.36 -3.5 +.6 +7.7/B FinclSvcs SF 28.60 -5.0 +2.1 +11.4/B GNMA GI 9.01 +.5 -.9 +.6/A GeorgiaTFBd SL 11.32 +.4 -1.1 +1.9/B GlbGrStk d WS 26.42 -3.4 +3.6 +10.1/A GlbMltSectBd IB 11.34 +.5 +.1 +3.7/B GlbRlEstt d GR 19.82 +.7 -2.5 +1.1/D GlbStk d WS 40.14 -3.9 +5.4 +13.9/A GlbTech ST 17.90 -6.0 +6.4 +23.4/A GrStk LG 65.37 -5.7 +4.3 +13.2/A GrStkAdv b LG 63.87 -5.8 +4.3 +12.9/A GrStkR b LG 61.75 -5.8 +4.2 +12.6/A GrandInc LB 28.42 -3.9 +.1 +9.7/B HY d HY 6.62 ... -.6 +4.5/B HlthSci SH 71.68 -5.2 +1.9 +4.4/B InProtBd IP 11.75 +1.0 -.7 +.8/C InsAfrcMdlEst d MQ 7.03 -1.0 +5.9 +2.6/C InsCorPlus CI 10.18 +.7 -1.2 +1.8/A InsEMBd d EB 8.87 +.5 -.4 +7.0/A InsEMEq d EM 41.92 -4.3 +2.0 +9.7/A InsFltngRt d BL 10.02 +.4 +1.2 +3.9/B InsFltngRtF d BL 10.01 +.3 +1.1 +3.7/B InsGlbGrEq d WS 28.68 -3.4 +3.8 +10.4/A InsHY d HY 8.81 ... -.5 +4.8/A InsIntlBd d IB 9.25 +1.0 +4.1 +5.2/A InsIntlCorEq d FB 14.13 -.5 +1.4 +6.1/A InsIntlGrEq d FG 25.21 -.5 +1.3 +6.2/C InsLgCpCorGr LG 39.71 -6.0 +6.1 +14.8/A InsLgCpGr LG 38.97 -5.5 +5.6 +15.3/A InsLgCpVal LV 22.89 -3.6 -2.1 +8.2/B InsMdCpEqGr MG 56.12 -4.7 +3.0 +11.1/A InsSmCpStk SG 24.29 -2.7 +2.4 +9.2/B InsUSStructRsrc LB 12.97 -4.7 +.4 +11.1/A IntlBd d IB 9.38 +.9 +4.0 +5.0/A IntlDiscv d FR 73.59 -1.3 +3.1 +13.5/A IntlEqIdx d FB 14.56 -.1 +.8 +5.6/B IntlStk d FG 18.91 -.6 +1.3 +6.1/C IntlStkAdv m FG 18.96 -.6 +1.2 +5.9/C IntlValEq d FV 15.15 -.1 +.2 +3.3/D IntlValEqAdv m FV 15.40 -.2 +.1 +3.1/D IntlValEqR m FV 15.19 -.2 ... +2.8/D Japan d JS 15.77 +1.1 +4.4 +14.9/A LatinAmerica d LS 25.54 -3.7 +4.0 +9.0/A MdCpGr MG 89.66 -4.5 +3.0 +10.5/A MdCpGrAdv b MG 87.00 -4.5 +3.0 +10.2/A MdCpGrR b MG 84.43 -4.5 +2.9 +9.9/B MdCpVal MV 30.49 -1.2 +.3 +8.9/A MdCpValAdv b MV 30.35 -1.2 +.2 +8.7/A MdCpValR b MV 29.87 -1.3 +.2 +8.4/A MediaTeleCms SC 99.48 -6.7 +3.1 +16.0/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/C MrylndTFBd SL 10.61 +.4 -.9 +2.3/A NJTFBd MJ 11.85 +.3 -1.0 +2.3/C NYTFBd MY 11.43 +.2 -.9 +2.2/C NewAmericaGr LG 50.27 -5.6 +4.7 +12.9/A NewAmericaGrAdv b LG 49.18 -5.6 +4.6 +12.6/A NewAsia d PJ 19.73 -2.7 +.9 +7.3/C NewEra SN 35.69 +1.2 -2.2 +2.1/C NewHorizons SG 55.89 -3.2 +6.3 +13.5/A NewInc CI 9.28 +.6 -1.4 +1.1/C OverseasStk d FB 11.46 -.5 +1.3 +6.0/B PersonalStrBal MA 24.24 -1.8 +.9 +6.7/A PersonalStrGr AL 34.39 -2.6 +1.3 +8.0/A PersonalStrInc CA 19.58 -1.1 +.6 +5.3/A QMUSSmCpGrEq d SG 35.59 -4.3 +2.0 +9.0/C RlAsts d SN 11.30 +.4 -3.3 +2.5/C RlEstt d SR 26.32 -.6 -7.7 +1.2/C RlEsttAdv m SR 26.66 -.6 -7.8 +.9/C Rtr2005 TA 13.63 -.7 -.1 +4.4/A Rtr2005Adv b TA 13.57 -.8 -.2 +4.2/B Rtr2005R b TA 13.65 -.8 -.2 +3.9/C Rtr2010 TA 18.26 -1.0 -.1 +4.8/A Rtr2010Adv b TA 18.17 -1.0 -.2 +4.6/A Rtr2010R b TA 18.06 -1.0 -.2 +4.3/B Rtr2015 TD 14.99 -1.3 +.1 +5.3/A Rtr2015Adv b TD 14.94 -1.3 ... +5.1/A Rtr2015R b TD 14.80 -1.3 -.1 +4.8/B Rtr2020 TE 22.60 -1.6 +.3 +6.1/A Rtr2020Adv b TE 22.43 -1.6 +.2 +5.8/A Rtr2020R b TE 22.22 -1.6 +.1 +5.5/A Rtr2025 TG 17.67 -1.9 +.5 +6.6/A Rtr2025Adv b TG 17.57 -1.9 +.4 +6.4/A Rtr2025R b TG 17.39 -1.9 +.3 +6.1/A Rtr2030 TH 26.08 -2.2 +.6 +7.2/A Rtr2030Adv b TH 25.85 -2.2 +.5 +6.9/A Rtr2030R b TH 25.63 -2.3 +.5 +6.6/A Rtr2035 TI 19.11 -2.5 +.7 +7.6/A Rtr2035Adv b TI 19.01 -2.5 +.6 +7.3/A Rtr2035R b TI 18.80 -2.4 +.6 +7.0/B Rtr2040 TJ 27.48 -2.6 +.9 +7.9/A Rtr2040Adv b TJ 27.22 -2.6 +.8 +7.6/A Rtr2040R b TJ 27.03 -2.7 +.7 +7.3/B Rtr2045 TK 18.65 -2.7 +1.0 +8.1/A Rtr2045Adv b TK 18.52 -2.7 +.9 +7.8/A Rtr2045R b TK 18.31 -2.8 +.8 +7.5/B Rtr2050 TN 15.67 -2.7 +1.0 +8.1/A Rtr2050Adv b TN 15.53 -2.7 +.9 +7.8/A Rtr2050R b TN 15.39 -2.7 +.9 +7.5/B Rtr2055 TL 15.73 -2.7 +1.0 +8.1/A Rtr2055Adv b TL 15.63 -2.7 +.9 +7.8/B RtrBal CA 15.34 -.9 ... +4.4/B RtrBalAdv b CA 15.35 -.9 -.1 +4.1/B RtrBalR b CA 15.34 -.9 -.1 +3.9/C SciandTech ST 48.14 -5.0 +5.8 +18.9/B SciandTechAdv b ST 47.52 -5.0 +5.8 +18.6/C ShrtTrmBd CS 4.66 +.2 -.1 +.9/C SmCpStk SG 48.83 -2.7 +2.4 +9.0/C SmCpStkAdv b SG 48.34 -2.7 +2.3 +8.8/C SmCpVal d SB 48.41 -2.9 -1.3 +10.8/A SmCpValAdv m SB 48.11 -2.9 -1.4 +10.4/A SpectrumGr LG 24.73 -3.2 +1.5 +9.3/D SpectrumInc MU 12.59 +.1 -.4 +3.6/B SpectrumIntl d FB 14.84 -.4 +1.6 +6.0/B SummitMnIncInv ML 11.73 +.3 -1.1 +2.5/B SummitMnIntrInv MI 11.67 +.2 -1.1 +1.7/C TFHY d HM 11.91 +.5 -.5 +3.5/C TFInc ML 9.97 +.3 -1.0 +2.1/C TFIncAdv b ML 9.98 +.3 -1.0 +1.8/D TFShrtInterm MS 5.51 -.3 -.5 +.5/C TtlEqMktIdx d LB 30.09 -4.4 -.1 +9.7/B TxEfficientEq d LG 30.01 -5.0 +3.9 +10.7/C USBdEnhIdx d CI 10.75 +.7 -1.5 +1.2/C USLgCpCor LB 23.81 -4.0 ... +10.1/A USTrsInterm GI 5.58 +.5 -1.5 .../D USTrsLngTrm GL 12.24 +2.8 -3.9 -.1/E VITFBd SL 11.82 +.3 -.9 +2.2/A Val LV 36.67 -4.1 -1.7 +7.4/C ValAdv b LV 36.11 -4.1 -1.8 +7.1/CTCMSmCpGr SG 34.26 -4.8 +2.1 +10.6/ATCWCorFIIns CI 10.77 +.7 -1.5 +.9/D CorFIN b CI 10.74 +.6 -1.5 +.6/E EMIncIns EB 8.34 +.3 -1.2 +6.4/A RltvVlDivAprcI LV 19.01 -4.2 ... +6.7/D RltvVlDivAprcN b LV 19.34 -4.2 -.1 +6.4/D RltvVlLgCpIns LV 21.47 -4.3 -1.3 +6.8/C RltvVlMidCpI MV 25.15 -3.5 ... +8.2/A SelEqsI LG 26.07 -4.7 +4.6 +10.9/C SelEqsN b LG 23.67 -4.7 +4.5 +10.6/C TtlRetBdI CI 9.73 +.8 -1.3 +1.1/C TtlRetBdN b CI 10.03 +.7 -1.3 +.8/DTETON WestwoodEqAAA b LB 12.96 -3.9 -1.4 +8.1/D MightyMitesAAA m SB 27.54 -2.1 -1.8 +8.4/BTIAA-CREFBdIdxIns CI 10.57 +.7 -1.6 +1.0/D BdIns CI 10.17 +.6 -1.3 +2.0/A BdPlusIns CI 10.24 +.8 -1.1 +2.2/A BdPlusRet CI 10.25 +.6 -1.2 +1.9/A BdPlusRetail b CI 10.26 +.7 -1.2 +1.9/A BdRet CI 10.35 +.6 -1.4 +1.7/B BdRetail b CI 10.34 +.6 -1.5 +1.6/B EnhIntlEqIdxIns FB 8.32 +.5 +1.0 +5.3/B EnhLCGrIdxIns LG 13.81 -5.1 +1.9 +13.0/A EnhLCValIdxIns LV 10.10 -3.7 -2.6 +6.7/D EqIdxIns LB 19.65 -4.3 ... +9.9/B EqIdxRet LB 19.94 -4.3 -.1 +9.6/B EqIdxRetail b LB 20.00 -4.4 -.1 +9.6/B GrIncIns LG 14.43 -4.8 +1.2 +10.4/C GrIncPrem b LG 14.45 -4.7 +1.2 +10.3/C GrIncRet LG 14.68 -4.7 +1.1 +10.2/C GrIncRetail b LG 19.27 -4.8 +1.2 +10.1/C HYIns HY 9.62 +.3 -.4 +4.3/B HYRet HY 9.63 +.3 -.3 +4.1/B HYRetail b HY 9.67 +.4 -.3 +4.1/B InLinkedBdIns IP 11.29 +.6 -.4 +.5/D InLinkedBdRet IP 11.36 +.5 -.6 +.3/E InLinkedBdRtl b IP 11.00 +.5 -.6 +.2/E IntlEqIdxIns FB 20.36 +.1 +.9 +5.4/B IntlEqIdxPrem b FB 20.31 +.1 +.9 +5.3/B IntlEqIdxRet FB 20.81 +.1 +.9 +5.2/C IntlEqIns FG 13.31 -1.3 +.2 +6.0/C IntlEqPrem b FG 13.28 -1.3 +.1 +5.8/D IntlEqRet FG 13.79 -1.3 +.1 +5.8/D IntlEqRetail b FG 8.80 -1.2 +.1 +5.7/D Lfcycl2010Rtr TA 13.64 -1.1 -.1 +4.7/A Lfcycl2015Rtr TD 12.32 -1.4 -.1 +5.1/A Lfcycl2020Rtr TE 13.05 -1.6 +.1 +5.6/A Lfcycl2025Rtr TG 13.49 -2.0 +.1 +6.1/A Lfcycl2030Rtr TH 13.86 -2.3 +.3 +6.7/A Lfcycl2035Rtr TI 14.39 -2.6 +.4 +7.3/A Lfcycl2040I TJ 11.04 -2.9 +.6 +8.1/A Lfcycl2040Rtr TJ 14.89 -2.9 +.6 +7.8/A Lfcycl2045Rtr TK 12.65 -3.2 +.6 +8.1/A LfcyclId2010I TA 14.99 -1.1 -.4 +4.3/B LfcyclId2020I TE 16.55 -1.5 -.3 +5.2/A LfcyclId2025I TG 17.42 -1.7 -.2 +5.8/B LfcyclId2035I TI 19.18 -2.4 ... +7.0/B LfcyclId2040I TJ 19.80 -2.8 +.2 +7.6/A LfcyclId2045I TK 19.93 -2.9 +.3 +8.0/A LfcyclRtIncRtr RI 11.62 -1.0 -.1 +4.5/A LgCpGrIdxIns LG 29.40 -5.2 +2.0 +12.4/A LgCpGrIdxRet LG 29.60 -5.2 +1.9 +12.1/B LgCpGrIns LG 20.69 -5.6 +4.3 +12.6/A LgCpGrRet LG 20.57 -5.6 +4.2 +12.2/B LgCpGrRetail b LG 20.63 -5.6 +4.2 +12.2/B LgCpValIdxIns LV 19.17 -3.6 -2.2 +7.5/C LgCpValIdxRet LV 19.48 -3.6 -2.3 +7.2/C LgCpValIns LV 18.69 -3.9 -1.8 +6.5/D LgCpValPrem b LV 18.64 -3.9 -1.9 +6.4/D LgCpValRet LV 18.61 -4.0 -1.9 +6.3/D LgCpValRetail b LV 17.93 -3.9 -1.9 +6.2/D MdCpGrI MG 22.88 -4.5 +1.6 +6.4/D MdCpGrP b MG 22.74 -4.6 +1.5 +6.2/D MdCpGrRtl b MG 22.21 -4.6 +1.5 +6.0/D MdCpGrRtr MG 22.23 -4.6 +1.5 +6.1/D MdCpValI MV 23.24 -2.5 -.9 +5.6/D MdCpValP b MV 23.19 -2.6 -.9 +5.4/D MdCpValRtl b MV 22.65 -2.6 -1.0 +5.3/D MdCpValRtr MV 23.10 -2.6 -.9 +5.3/D MgdAllcRtl b MA 12.85 -1.9 ... +6.1/B RlEsttSecI SR 14.47 -.2 -6.5 +3.5/A RlEsttSecP b SR 14.48 -.2 -6.5 +3.3/A RlEsttSecRtl b SR 14.36 -.2 -6.6 +3.1/A RlEsttSecRtr SR 15.07 -.1 -6.6 +3.2/A SP500IdxI LB 29.57 -4.5 -.1 +10.3/A SP500IdxRtr LB 29.38 -4.5 -.2 +10.1/A SclChEqI LB 19.23 -4.4 +.3 +9.6/B SclChEqP b LB 19.17 -4.3 +.2 +9.4/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 11, 2018

PAGE 64

SclChEqRtl b LB 17.27 -4.4 +.2 +9.3/B SclChEqRtr LB 19.52 -4.4 +.2 +9.3/B ShrtTrmBdI CS 10.25 +.2 ... +1.4/B ShrtTrmBdRtl b CS 10.25 +.2 -.1 +1.0/B ShrtTrmBdRtr CS 10.26 +.2 ... +1.1/B SmCpBlndIdxI SB 21.47 -3.2 +.9 +8.6/B SmCpBlndIdxRtr SB 21.56 -3.2 +.8 +8.3/B SmCpEqI SG 19.07 -4.3 -.2 +9.2/B SmCpEqP b SG 18.96 -4.3 -.2 +9.0/C SmCpEqRtl b SG 18.40 -4.3 -.2 +8.8/C SmCpEqRtr SG 18.59 -4.3 -.2 +8.9/C TEBdR b MI 10.25 +.2 -1.1 +1.1/DThe Investment HouseInvmHouseGr LG 33.08 -6.1 +1.4 +12.6/AThird AvenueRlEsttValIns d GR 33.82 -.7 -1.5 +5.5/A SmCpValIns d SB 21.71 +.2 +4.4 +8.7/B ValIns d WS 50.51 -.3 +1.3 +5.4/DThompsonBd CS 11.43 +.2 +1.0 +3.8/A LgCp LB 65.16 -5.9 -3.0 +7.2/DThornburgCALtdTrmMnA m SS 13.47 -.2 -.9 +.3/D CorGrA m LG 36.01 -4.5 +5.9 +7.4/E DevWldR6 EM 21.44 -4.1 -.6 +5.0/D IntermMnA m MI 13.87 ... -1.1 +1.2/D IntermMnC m MI 13.89 +.1 -1.2 +.8/E IntlValA m FB 24.26 -1.6 -1.0 +4.4/D IntlValC m FB 21.47 -1.7 -1.2 +3.6/E IntlValI FB 25.06 -1.6 -.9 +4.7/C InvmIncBldrA m IH 21.44 -.8 -1.3 +3.4/D InvmIncBldrC m IH 21.42 -.9 -1.5 +2.6/D LtdTrmIncA m CS 13.25 +.3 -.5 +1.4/B LtdTrmIncC m CS 13.23 +.2 -.5 +1.1/B LtdTrmIncI CS 13.25 +.2 -.5 +1.7/A LtdTrmMnA m MS 14.14 -.1 -.7 +.6/C LtdTrmMnC m MS 14.17 -.2 -.8 +.4/D LtdTrmMnI MS 14.14 -.2 -.6 +.9/B LtdTrmUSGvtA m GS 12.79 +.2 -.6 +.2/C NewMxcIntermMnA m SI 13.01 ... -.7 +.7/D ValA m LB 67.10 -3.9 -.7 +8.6/C ValC m LB 61.40 -4.0 -.9 +7.8/D ValI LB 69.07 -3.9 -.6 +9.0/CThriventBalIncPlusA m CA 13.21 -2.0 -.7 +4.1 BalIncPlusS CA 13.18 -1.8 -.6 +4.5 DiversIncPlusA m CA 7.35 -1.0 -.5 +3.8 HYA m HY 4.76 ... -.8 +3.8 IncA m TW 8.99 +.6 -1.9 +2.1 LgCpGrA m LG 10.77 -8.3 +3.0 +10.0 LgCpStkA m WS 27.48 -4.2 -.3 +6.6 LgCpStkS WS 27.73 -4.1 -.1 +7.0 LgCpValA m LV 22.30 -6.0 -3.5 +7.8 LgCpValS LV 22.44 -5.9 -3.4 +8.2 LtdMatBdA b CS 12.38 +.1 -.1 +1.4 MidCpStkA m MB 25.13 -5.6 -2.2 +12.9 MidCpStkS MB 28.32 -5.6 -2.1 +13.3 MnBdA m ML 11.14 +.4 -1.2 +1.7 OppIncPlusA m MU 10.15 +.3 -.4 +2.7 OppIncPlusS MU 10.15 +.3 -.3 +2.9 SmCpStkA m SG 21.58 -5.0 -1.6 +11.4TimothyPlanSmCpValA m SB 19.47 -2.0 +.1 +8.4/BTocquevilleDelaeld b SV 22.25 -4.4 -1.7 +2.2/E Gold m SP 35.38 +4.6 -3.8 +4.3/D IntlVal b FB 17.57 -1.2 +.2 +7.2/A Opp b MG 27.94 -6.2 +9.6 +7.6/C Tocqueville b LB 35.56 -4.2 -2.9 +7.0/ETorrayTorray LV 47.70 -4.4 -3.5 +6.7/DTouchstoneActvBdA m CI 10.18 +.6 -1.7 +1.3/C ActvBdY CI 10.17 +.6 -1.7 +1.5/B BalancedA m MA 21.38 -2.4 -.4 +6.6/A DynGlbAllcA m IH 12.64 -1.4 +.8 +3.4/D FlexIncA m MU 10.83 +.1 -.8 +3.1/C FlexIncC m MU 10.68 +.1 -1.0 +2.4/D FlexIncY MU 10.87 +.2 -.6 +3.4/B FocedY LB 43.54 -5.9 +.3 +8.1/D GrOppsIns LG 34.18 -4.9 +3.0 +7.3/E HYY HY 8.43 +.3 -.5 +3.0/E IntlEqA m FB 18.85 -1.7 -2.9 +5.5/B IntlSmCpY FR 19.09 +.6 +1.0 +6.3/E LargeCpFocA m LB 42.69 -4.1 +.9 +10.5/A MergerArbtrgIns NE 10.48 +.4 -1.0 +2.1/B MergerArbtrgY NE 10.42 +.4 -1.0 +2.0/B MidCpGrA m MG 28.12 -3.8 +3.5 +8.1/C MidCpGrC m MG 18.31 -3.9 +3.3 +7.3/C MidCpGrIns MG 29.40 -3.8 +3.6 +8.4/B MidCpGrY MG 29.15 -3.8 +3.6 +8.4/B MidCpValIns MV 18.14 -4.5 -5.4 +7.3/B MidCpY MB 32.90 -3.6 +1.2 +8.2/B PrmYldEqY LV 9.29 -4.1 -1.3 +4.7/E SdCptlInsGr LG 22.62 -6.8 +9.9 +9.8/D SdCptlSelGrA m LG 15.16 -6.8 +9.8 +9.3/D SdCptlSelGrC m LG 13.89 -6.8 +9.5 +8.5/E SdCptlSelGrY LG 15.99 -6.8 +9.8 +9.6/D SdCptlSelGrZ b LG 15.17 -6.8 +9.7 +9.3/D SmCpGrY SG 6.60 -4.5 +1.9 +1.2/E SmCpIns SB 15.20 -2.3 +.8 +.1/E SmCpValA m SV 25.85 -4.5 -3.4 +4.5/E SmCpValOppsY SB 18.87 -3.0 -.2 +.2/E SmCpY SB 15.25 -2.3 +.8 .../E SmallComA m SG 5.28 -2.9 +1.1 +9.2/B SmallComC m SG 3.09 -2.8 +1.0 +8.5/C SstnbtyIpcEqA m WS 22.16 -2.9 -1.1 +6.5/C SstnbtyIpcEqY WS 22.90 -2.9 -1.0 +6.8/C TtlRetBdIns CI 9.91 +.4 -1.4 +1.3/C UlShrtDrFIA m UB 9.25 ... +.2 +1.1/B UlShrtDrFIY UB 9.25 +.1 +.3 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.2 +1.1/B ValIns LV 9.81 -3.6 -1.7 +7.0/C ValY LV 9.84 -3.6 -1.8 +6.9/CTowleDeep Val d SV 17.48 -3.2 -6.8 +11.0/ATransamericaAsAlCnsrvA m CA 11.05 -.8 -.3 +3.6/C AsAlCnsrvC m CA 10.96 -.8 -.5 +2.9/D AsAlGrA m XM 15.23 -2.7 +.3 +7.2/B AsAlGrC m XM 14.76 -2.8 +.1 +6.4/C AsAlModA m CA 12.05 -1.2 -.2 +4.5/B AsAlModC m CA 12.02 -1.3 -.4 +3.7/C AsAlModGrA m MA 13.40 -1.9 +.1 +5.7/B AsAlModGrC m MA 13.37 -2.0 -.1 +4.9/C CptlGrA m LG 25.70 -6.6 +9.6 +16.0/A FlexIncA m CI 9.14 +.3 -.6 +2.5/A HYBdA m HY 9.09 +.4 -.1 +4.1/C MltMgdBalA m MA 27.50 -2.6 -1.4 +5.7/B SMPValA m MV 27.03 -3.0 -1.0 +8.5/ATributary FundsSmCoIns SB 28.42 -3.5 -.2 +9.2/ATrust For Credit UniUnsShrtDrTCU GS 9.52 +.2 -.4 +.2/B UnsUlShDrGvtTCU UB 9.40 ... ... +.3/ETweedy, BrowneGlbVal d FV 28.46 -.4 -.1 +4.1/C GlbVlIICyUnHdg d FV 15.93 -.4 +1.4 +4.8/B Val WS 23.65 -1.6 -.9 +4.9/D WldwdHDvYldVl d WS 10.51 +.6 +1.7 +5.3/DU.S. Global InvestorGlbRes b SN 5.98 -2.3 -1.8 +2.6/C GoldPrcMtls b SP 7.41 +8.2 -6.9 +11.1/A WldPrecMnral b SP 4.26 +2.7 -9.2 +10.0/AUBSGlbAllcA m IH 12.25 -1.4 +.7 +3.9/C GlbAllcC m IH 11.94 -1.4 +.5 +3.1/D GlbAllcP IH 12.51 -1.3 +.6 +4.1/C USAllcA m MA 48.56 -3.1 -.6 +5.9/B USAllcC m MA 46.70 -3.2 -.8 +5.1/C USSmCpGrP SG 21.02 -3.9 +5.9 +7.5/DUBS PACEAltStrsInvmsP AM 10.74 -1.6 -.8 ... GlbFIInvmsP IB 10.13 +.8 +1.1 +2.3/C IntermFIInvmsP CI 12.02 +.7 -1.7 +1.0/D IntlEMEqInvP EM 14.74 -3.0 +1.4 +4.2/E IntlEqInvmsP FB 17.15 ... +1.2 +6.1/A LgCoGrEqInvmsP LG 26.20 -5.2 +2.5 +10.4/C LgCoValEqInvmsA m LV 23.01 -3.9 -2.3 +7.5/C LgCoValEqInvmsP LV 22.94 -3.9 -2.3 +7.8/B MnFIInvmsP MI 12.73 +.2 -1.3 +1.7/B MrBckScFIInvmsP CI 12.46 +.5 -1.7 +1.1/C SMCoGrEqInvmsP SG 19.27 -3.6 +6.3 +7.3/D SMCoValEqInvmsP SB 20.23 -3.4 -2.3 +6.5/D StrFIInvmsP CI 13.48 +.5 -1.4 +1.7/BUSA MutualsViceInv b LB 32.66 -2.2 +1.1 +10.7/AUSAAAgrsGr LG 44.94 -5.2 +2.7 +11.0/B CABd MC 10.91 +.6 -.6 +2.5/C CptlGr WS 12.43 -2.4 +.3 +8.9/B CrnrstnEq WS 15.32 -3.8 -1.8 +7.3 CrnrstnMdlyAgrs MA 25.76 -1.1 -.7 +3.6/E CrnrstnMod CA 14.82 -.9 -.8 +3.2/D EM EM 19.95 -4.5 -.8 +7.1/C ExtendedMktIdx MB 19.09 -3.5 +.6 +7.3/B FirstStartGr AL 13.71 -1.6 -.6 +4.6/D Gr LG 30.47 -6.0 -.2 +11.5/B GrInc LB 24.82 -5.2 -1.2 +8.9/C GrandTxtr CA 19.48 -2.0 -.8 +6.1/A GvtSec GI 9.56 +.6 -.9 +.4/B HiInc d HY 8.07 -.2 -.2 +4.2/B Inc CI 12.82 +.5 -1.7 +2.2/A IncStk LV 19.51 -3.1 -1.7 +8.1/B IntermTrmBd TW 10.43 +.3 -1.2 +2.4/B Intl FB 33.08 -1.1 -.6 +6.1 NASDAQ100Idx LG 18.53 -6.8 +3.6 +15.1/A NYBd MN 11.75 +.7 -.4 +2.1/B PrcMtlsMnral SP 12.76 +3.7 -4.0 +3.8/E SP500IdxMbr LB 37.77 -4.5 -.2 +10.1/A SP500IdxRwd LB 37.78 -4.5 -.1 +10.2/A SciTech ST 27.55 -6.3 +4.2 +14.5/D ShrtTrmBd CS 9.08 +.3 -.1 +1.5/A SmCpStk SB 17.59 -3.0 +.2 +5.7/D TEIntermTrm MI 13.10 +.5 -.9 +2.1/B TELngTrm ML 13.19 +.4 -.8 +2.6/B TE