Citation
The Polk County Democrat

Material Information

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

Subjects

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

Notes

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

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright The Polk County Democrat, Associated Publications Corp., publisher. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
000579548 ( ALEPH )
33886838 ( OCLC )
ADA7394 ( NOTIS )
sn 95047484 ( LCCN )

Related Items

Preceded by:
Polk County record

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

An Edition of the Sun VOL. 88 NO. 14 Wednesday, April 18, 2018 www.yoursun.com $1.00 County savings decreasedAccording to the audit, money in the county savings accountŽ has been dwindlingPg 10 More paramedics are neededCommissioners, staff discuss how to deal with shortages. Pg 12 Putnam speaks at Lay of the Land ConferenceLocal candidate defines his goals, answers questionsPg 19 LAKE WALES … The restoration of the Dixie Walesbilt Hotel was an emotional topic of discussion for the Lake Wales City Commission April 3. Ray Brown, the developer who is trying to restore the historic Florida skyscraper downtown, said the commission and city sta are trying to dictate the speed and order of restoration work on his private property. I would like to ask the city to help me change the position of antagonism and attacks against the hotel to a position of helpful cooperation,Ž Brown said. Brown said he received a letter from city sta April 2 informing him that his construction permit was not being renewed and requesting he replace the chain link fence around the property to something that looked more pleasing. In response to his opening statements, Commissioner Terrye Howell expressed disbelief that the hotel has looked bad for yearsŽ and yet city sta were singling Brown out for a chain link fence. To this point, City Manager Ken Fields tried to answer her question a few times. At one point, Howell told Fields to stop interrupting her. Mayor Eugene Fultz intervened and told Howell that he was in charge of the meeting, not her.againDixie Walesbilt makes headlines „By CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER III The construction permit for the historic Dixie Walesbilt restoration project was not renewed because Lake Wales city sta said no work has been done inside or out for at least 180 days. DIXIE | 6 SATURDAY 4/21 4:30 PM THIS EVENT IS FREE FOR MORE INFO VISIT :www.facebook.com/slowrollskishow/ adno=3570043

PAGE 2

Page 2 Wednesday, April 18, 2018 THIS WEEKS CALENDAR Polk News Sun (USPS 437320), an aliate of Sun Coast Media Group, Inc., is published weekly (on Wednesday) by Polk News Sun, 99 3rd st. NW, Winter Haven, FL 33881. Periodicals Postage Paid at Lakeland, FL. € Phone (863) 533-4183 POSTMASTER: S end address changes to Polk News Sun, 99 3rd St. NW, Winter Haven, FL 33881 Phone: 863-533-4183 Fax: 863-533-0402 SUBSCRIPTION PRICE INCOUNTY MAIL Six Months .................................$28.82 One Year.....................................$47.99 SUBSCRIPTION PRICE OTHER FLORIDA COUNTIES Six Months .................................$36.82 One Year.....................................$59.20 OUT OF STATE SUBSCRIPTION Six Months .................................$40.02 One Year.....................................$64.80 President Publisher Chris Sexson Csexson@scmginc.com Winter Haven Managing Editor Kathy Leigh Berkowitz klberkowitz@scmginc.com Advertising Director Kim Edwards Kedwards@scmginc.com Contributing Writers Kathy Leigh Berkowitz Charles A Baker III Cbaker@scmginc.com Tara Crutcheld tcrutcheld@scmginc.com Circulation, Classied, Legal Anita Swain Oce Administration Lora Belue Graphic Designer Steven Maynard Sr. Sales Consultant Barbara Rakoczy Gary Peach Digital Specialist Kathy Woodru Account Executives Chris Campbell Katherine Palmer April 18 Winter Haven Public Education Partnership Pep Rally, 5:30 p.m., Grove Roots Co. Packing House April 19 CareerSource Polk, 10 a.m. to 1 p.m., Spring Job Fair. Guests must arrive no later than 8:15 a.m. to choose a table. Lake Eva Event Center in Haines City. Winter Haven Chamber of Commerce Focus Group, 11:30 a.m. 1 p.m., business leaders and professionals welcome. Topic is wellness in the workplace. Breakfast and discussion. Chamber auditorium, 401 Ave. B NW. 21st Annual Florence Villa Community Development Corporations Night for Community, 6 p.m., Nora Mayo Hall, Winter Haven. Tickets or sponsorship info, call Nathaniel J. Birdsong, 863-289-9813. April 20 11th Annual Polk County Law Enforcement Charity Golf Tournament, 1 p.m. shotgun start, 2900 Buckingham Ave., Lakeland. Dinner, range balls and prizes included with fee. Proceeds benefit Special Olympics Florida, $70 per player, $280 per team. Steve Criss at 863-860-4701 or Stephanie Perry at 863-413-3305. Polk State College Foundation Clays for Courts, to benet the basketball and volleyball teams. 9 a.m. with breakfast included, followed by a 50 target sporting clay shoot. Following the shoot will be a steak lunch and awards presentation. Friday Fest and Honey Do Auction, 6 9 p.m., East Main Street and Central Avenue in downtown Bartow. The street party sponsored by Clear Springs will feature live musical entertainment by Aggie RoadŽ with classic and southern rock, blues, and country music. There will also be food, drink, childrens activities, and an open car cruise-in. Bok Tower Gardens Live at the Gardens concerts tickets go on sale. Concerts held in the air-conditioned comfort of the Visitor Center, non-members are $30 per concert ($25 for members) or $125 ($120 for members) for the ve concert series. Members receive an additional 10% o listed prices. Tickets at www.boktower.org, by phone at 863-734-1222 (Mon-Fri during regular business hours) or in person at the Visitor Center. April 21 Vienna Square Classic Car Show, 1387 Vienna Square, Winter Haven, across from Orchid Springs. 863-326-5639 or cvickers@viennasquare.com. Food trucks on site and over $600 worth of gift cards for door prizes. Learn how to Bullet Journal, 10-11 a.m., Winter Haven Library. Bring your own journal, or experiment with the basic supplies provided. 325 Ave. A NW Journal, Doodle, Organize. 291-5880.Slow Roll will begin and meet at the Bike Shop of Winter Haven, 4:30 6:30 p.m. Slow Roll through the city of Winter Haven taking a path that promotes the murals, parks & downtown. Stop mid-roll at Lake Silver to watch the Cypress Gardens Ski Team. Slow Roll back through town ending up at Grove Roots Brewery. Cypress Gardens Ski Show, 5, 100 Lake Silver Dr., Dr. Martin Luther King Jr. Park, Winter Haven. April 22 60 Years of Hope, A Diamond Jubilee Celebration, Hope Pres celebrates 60 years, 9:30 a.m. -11:45 a.m. After-church Theatrical Show and Brunch is $10, call 863-3246382. 2110 Cypress Gardens Blvd., Hope Presbyterian Church. Harrison Arts Center concert, 1251 Keene Blvd. Winter Haven. Rob Lambert, Conductor showcases the talent of the only county-wide performing arts high school. Call 294-7213 or 206-7126. Visit the website at www.thesymphonyguild.com. April 24 Heart 4 Winter Havens Business Volunteer Summit, 8 a.m. 10 a.m. Continental breakfast will be served at the Winter Haven Chamber of Commerce. RSVP online at: www.heart4wh.org/business. April 25 PHOTO PROVIDED Bok Tower Gardens Live at The Gardens concert series tickets are on sale. PHOTO PROVIDED Stephanie Schultz, event chair, accepting the signed Proclamation from City of Bartow Mayor James Clements for Relay for Life of South Polk, which is a signature fundraiser for the American Cancer Society. CALENDAR | 4

PAGE 3

Wednesday, April 18, 2018 Page 3 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!2015 TOYOTA COROLLA LEINTERNET PRICE $14,568* STK#T069154A A 2016 TOYOTA COROLLA LEINTERNET PRICE $17,994* STK#RT41357 2013 CHEVY EQUINOX LTZINTERNET PRICE $16,874* STK#RT41351A2015 HONDA CRV LXINTERNET PRICE $21,352* STK#T445943A2014 HONDA INTERNET PRICE $23,177* STK#T915856A2018 TOYOTA COROLLA LEINTERNET PRICE $18,567* STK#R763449 9 2015 TOYOTA COROLLA LEINTERNET PRICE $12,623* STK#T088819A A 2017 CHEVY CRUZE LTINTERNET PRICE $15,905* STK#RT41347A2015 CHEVY IMPALA V6INTERNET PRICE $21,241* STK#T116335A2013 FORD ESCAPE TITANIUMINTERNET PRICE $18,075* STK#T431035A2016 TOYOTA HIGHLANDER XLEINTERNET PRICE $31,360* STK#T008448A S 2017 FORD FIESTA SEINTERNET PRICE $12,995* STK#T595195A2016 ACURA MDX AWDINTERNET PRICE $32,280* STK#T234937A2016 TOYOTA PRIUS TWOINTERNET PRICE $21,995* STK#T589684A S 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#T549439A2017 TOYOTA RAV4 XLEINTERNET PRICE $26,875* STK#RT41353 S 2015 TOYOTA RAV4 XLEINTERNET PRICE $22,698* STK#RT41355 adno=3566952

PAGE 4

Page 4 Wednesday, April 18, 2018 Winter Haven Fire Chief Chris Humphrey is retiring April 30, and Winter Haven Police Chief Charlie Bird will serve as an interim administrative headŽ of re services starting May 1. Humphrey served 30 years as Assistant Fire Chief, as well as City Fire Chief. At this time, this is a temporary scenario as the City of Winter Haven extends the recruitment period in search for a Fire Chief to lead the men and women of re services,Ž said City Manager Mike Herr. Under the direction of Chief Bird, the citizens of Winter Haven will continue to receive exceptional public safety services while the search for the best and brightest candidate is found to lead the Winter Haven Fire Department into the future,Ž said Herr. Chief Bird has a strong foundation of community trust and has led our law enforcement team in serving and protecting our citizens with the utmost integrity,Ž added the city manager, who noted, It is only tting that during our search for a Fire Chief, Chief Bird take command over both departments.ŽCity Fire Chief retiresWRITTEN BY KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM Polk PACE: Believing in Girls Breakfast Annual Appeal, 7:30 a.m. 9 a.m., Lone Palm Golf Club, 800 Lone Palm Drive, Lakeland. Nutritionist Andrea Nikolai offers The MIND DietŽ program at the library, 10:30 a.m. Noon. Register for the program at www.polkfcs.eventbrite.com April 26 Polk Vision: Poverty Simulation, 12:15 p.m. 4:30 p.m. 16 North 3rd Street, Lake Wales. April 27 Relay for Life of South Polk, a signature fundraiser for the American Cancer Society. Mosaic Park in Bartow from 4 11 p.m. Games, food and entertainment BEA Chorus, Edge Theater Performance, Union Academy Color Guard, Wendys Dance and Union Academy Jazz Band. 4 p.m., registration, 4:455:45, Survivor Reception at Bartow Public Library, 6 p.m. Opening Ceremonies, 6:25 p.m. Survivors Lap, 6:30 p.m. Caregivers Lap, 9 p.m., Luminary Ceremony. Email Stephanie Schultz at stephanie.schultz@polk-fl.net for info if needed.CALENDARFROM PAGE 2 We can make your appointment available fast.When you need to see a doctor, just give us a call or go online to schedule an appointment. Whether its for a regular primary care checkup or something that requires a specialist, you can count on Lake Wales Medical Group to provide you and your family with personalized care. Schedule your doctor appointment online, anytime!LakeWalesMedicalGroup.com No need to wait! Online scheduling is now available with select physicians at LakeWalesMedicalGroup.com. Or, call 1-844-634-DOCS (3627) for an appointment. O N LINE SC HE DU LI N G IS N OW W AV V AI AI L LA BL E adno=3566776 adno=3569918

PAGE 5

Wednesday, April 18, 2018 Page 5 PICTURE ALL THE BENEFITS YOU CAN GET WHEN YOU LIVEIF YOU HAVE MEDICARE AND MEDICAID OR DIABETES...Polk County. Simply Healthcare Plans, Inc. is a Medicare-contracted coordinated care plan that has a Medicaid contract with the State of Florida Agency for Health Care Administration to provide bene“ts or arrange for bene“ts to be provided to enrollees. Enrollment in Simp ly Healthcare Plans, Inc. depends on contract renewal. This information is not a complete description of bene“ts. Contact the plan for more informat ion. Limitations, copayments, and restrictions may apply. Bene“ts, premiums and/or copayments/coinsurance may change on January 1 of each year. Y ou must continue to pay your Medicare Part B premium. For full-dual members the Part B premium is covered. This plan is available to an yone who has both Medical Assistance from the State and Medicare. Premiums, copays, coinsurance and deductibles may vary based on the level of Ex tra Help you receive. Please contact the plan for further details. Medicare evaluates plans based on a 5-star rating system. Star Ratings ar e calculated each year and may change from one year to the next. The Formulary, pharmacy network, and/or provider network may change at any time. You will receive notice when necessary. From October 1 to February 14, we are open 7 days a week from 8 a.m. 8 p.m., EST. Beginning February 1 5 until September 30, we are open Monday through Friday, 8 a.m. 8 p.m., EST. We do not discriminate, exclude people, or treat them differently on t he basis of race, color, national origin, sex, age or disability in our health programs and activities. ATENCI"N: Si habla espaol, tiene a su disposici n servicios gratuitos de asistencia lingstica. Llame al 1-877-577-0115 / TTY: 711. ATANSYON: Si w pale Kreyl Ayisyen, gen svis d pou lang ki dispon ib gratis pou ou. Rele 1-877-577-0115 / TTY: 711. Paid endorsement. Y0114_18_34669_U_006_Final_6_AcceptedCall us today!1.800.216.5549 / TTY: 711my simply medicare.com Earvin MagicŽ Johnson Healthcare Advocate on te A Special Needs Plan (SNP) for full dual eligible individuals who have Medicare and Medicaid. $0 or low copay for primary and specialist of“ce visits $0 copay for diabetic supplies $0 copay for prescription drugs Tiers 1 & 2, with coverage through the gap (including diabetic drugs) Low copay for hospitalization $0 copay for enhanced dental bene“ts (including dentures and crowns) $300 per year for eyewear $1,500 per year for hearing aids Transportation to plan approved locations SilverSneakers “tness program $25 monthly for over-the-counter (OTC) items, thats $300 a year! $0 copay for prescription drugs Tiers 1 & 2 $0 copay for hospitalization $0 copay for enhanced dental bene“ts (including partial and full dentures) Unlimited transportation to plan approved locations $300 per year for eyewear $1,000 per year for hearing aids Personal emergency response system SilverSneakers “tness program $46 monthly for over-the-counter (OTC) items, thats $552 a year! A plan for people with diabetes that includes $0 copay for enhanced dental bene“ts, and $0 or low copay for doctor visits. the Simply life. adno=3568538

PAGE 6

Page 6 Wednesday, April 18, 2018 The Historical Society of Ft. Meade gathers the community each year for the May Pole Celebration, one of the few places that still oer a glimpse to this springtime tradition. More than 700 Lewis Anna Woodbury and Child Development Center students, parents and residents come together for the program at the museum. This years event will take place Tuesday, May 1 at 9 a.m. at 1 Tecumseh Ave. As Howell asked questions about the chain link fence, from her seat in the crowd and not at the podium where her voice could be picked up for public record, Lake Wales Finance Director Kathy Bangley, who manages the city building department, kept repeating that the chain link fence was not the problem. Bangley said the problem was that it appeared Brown had not done much work on the hotel for months. Eventually, Bangley got to the podium and said a letter was sent to the contractor saying there had been no activity at the hotel for 180 days and, It was considered abandoned.Ž City Manager Fields said he has no imminent plans to force Brown into any action. In terms of helping Brown, all Im saying is we are not going to do anything,Ž Fields said. We are not taking any code action against him. We are not taking any other action against him. All we are requesting is to make the fence more pleasing.Ž Mayor Fultz was the last to speak on the subject at the commission meeting, saying only Brown and his son were working on the property and that Brown had denied investors in the past. Brown denied the mayors allegation, and then the mayor asked Brown if he had any current investors. Brown said he has some prospective, unnamed investors. The newspaper reached out to Brown to learn more about what he thought of Lake Wales government officials who appear to be dictating what he does with his personal property. In August 2017, city staff approved a six-month building permit to finish restoring much of the building exterior. Brown said 90 percent of that work documented on the permit was completed, but he neglected to have the work inspected. Brown said anybody who drives by the building can see that the exterior was finished recently and that restoration work has not been abandoned as alleged. Brown said he believes city staff are intentionally interfering with his work. Back in 2007, the city took ownership of the Dixie Walesbilt, then called the Grand Hotel, from a developer who could not pay thousands of dollars in code enforcement violations. In 2010, city staff considered proposals from multiple investors, including one from Ray Brown that said it would take him 16 months to do $1.5M worth of work repainting the entire building, getting the rst oor up to code, giving $50,000 to the city for sidewalk construction and $30,000 to the Lake Wales Historic Society for consultation fees. The Lake Wales Commission at the time told Brown if he could do all that in 16 months, they would give him ownership of the hotel. After 16 months, Brown did not complete any of those tasks. He simply gave city sta a notarized letter saying he had done $1.6M worth of work on the building. Lake Wales City Attorney Chuck Galloway told the commission at the time that the letter was legal and the commission voted 4-1 to sell the property to Brown for $10. In 2015, the newspaper reported that Brown was caught doing work on the building without a general contractor license. Last summer, the newspaper published this quote from Deputy Mayor Robin Gibson. Mr. Brown has had more than an ample opportunity to renovate the hotel,Ž Gibson emailed. I think its time the city enforces its rights and gain title to the hotel and put it in the hands of individuals who are competent and well nanced.Ž Because this is such a complex story, with both sides exhibiting resentment and good intentions, the newspaper reached out to several other Lake Wales leaders for input on the subject, agreeing not to publish names. Several said that the contractual promises Brown made to gain ownership of the property left a feeling of resentment that is being exhibited now in the form of construction permits not being renewed on technicalities. Commissioner Robin Gibson stated at a public hearing that his personal political ambition was to deny the hotels permit to be renewed,Ž Brown wrote in a letter to the newspaper. City Manager Ken Fields told two other city commissioners that the city would not be renewing the hotels permit despite my right to renew. I continue to implore the city that a spirit of helpful cooperation will help to advance the project while a hostile approach only adds time delays.Ž While Deputy Mayor Gibson may want the city to ne Brown to the point where the city can take the property back and nd another developer, Mayor Fultz said he did not want the city in the real estate business like that again. I am not angry with Mr. Brown,Ž the mayor said. I am a bit perturbed because I feel that an opportunity to ll a need on this side of Polk County is slipping through our ngers. There is a great need for beds in our area. I would hate to see that void be lled by other cities around us.Ž Ray Brown repeatedly said he is not giving up and that he will continue to work on the property, even if its just work that does not require a construction permit.DIXIEFROM PAGE 1 PHOTO PROVIDED Shown in photo are ocers and attending directors of the Historical Society of Fort Meade: Thelma Chambers, President Don Marchman, Joyce Acu, Floyd DeVane, Suzie Whitener, Marian Clyatt Wayne Gunter, Vice President Ray Acu. On steps are Secretary Priscilla Perry, Retha Crawford, Treasurer Barbara Manley, and Bobby Mitchell.May Pole Celebration is nearHAINES CITY … A 27-year law enforcement veteran becomes second in command of the Haines City Police Department. Jerry Connolly, with 18 years of service at the Polk County Sheriffs Office, has worked in nearly every discipline including, but not limited to, homicide, robbery, traffic homicide investigations, special operations, school resource and Special Weapons And Tactics (SWAT). During his tenure at the Sheris Oce, Connolly started as a deputy, moving to homicide detective, sergeant, lieutenant, and named captain over the Bureau of Colleges & Universities, which included the contracted safety and security of Polk State College and Southeastern University. He was instrumental in the development and implementation of the Sentinel Program. The fact he has worked his way up to the rank of Captain under Sheri Judd speaks volumes for his integrity and work ethic,Ž said Haines City Chief of Police Jim Elensky. Connolly is an accomplished individual who will continue to move Haines City forward in the eorts to make our agency a benchmark in public safety.Ž Connolly holds a Bachelor of Science in Criminal Justice from Saint Leo University, a Masters in Public Administration from Troy University and a Doctorate in Human Services with a specialization in Criminal Justice. He is also a Certified Public Manager. Haines City PD names new Deputy Chief Jerry Connolly

PAGE 7

Wednesday, April 18, 2018 Page 7 WINTER HAVEN NEWS Winter Haven City Commissioners voted 4-1 against a zoning request by Beymer Memorial United Methodist Church, overturning the Planning Commissions original OK for the move, after a lengthy public hearing in which neighbors near the church opposed the request at last weeks city commission meeting. Commissioner Nat Birdsong was the only commissioner in support of the move. Had the request been approved, the churchs six parcels would have been converted from multi-family residential use to public institutional zoning. The church had rezoned some of its parcels years ago, but not the entire portion. According to Dennis Wood, of Dennis Wood Engineering, LLC, representing Beymer, the move would have allowed the church to expand their facility. Nearby neighbors voiced concern for the churchs use of a residential home located next door to the church, which the church had been using as a food pantry. Originally, the food pantry was operating out of the church building. Church concern rose after a person fell on the stairs at the church, and the food pantry was moved to the house to give easier access for both the people serving and the patrons receiving food. Neighbors said they did not want the unknownŽ near their children, in their neighborhood, raising concerns also on crime, trac, decreasing property values. Wood proposed, in a private meeting with the neighbors held at the church after the citys rst meeting on the matter, a series of hedges and fence to keep patrons on the church parking lot, instead of the street. Beymer serves an average of 56 families a week (each family can only visit the pantry once a month), one day a week, for two hours. About 1.3 percent of the families are homeless. According to City Attorney John Murphy, in an information request by The Winter Haven Sun after the meeting, the church has the option to appeal the decision by ling a law suit with the 10th Judicial Circuit Court. The city also says another option is that Beymer could apply for a Special UseŽ permit to conduct the Food Pantry in the house located in the Residential R-3 zone, and the scout house located in the Mixed Use, MX zone (which would require approval by the Planning Commission). The city also says the church could move the food pantry operation to the church building, located in the Public Institutional (PI) zoning.Beymer rezoning denied, 4-1WRITTEN BY KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM adno=3567444 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 Haven INJURY LAW 683-1111 l OFFICES: POLK COUNTY l LOBLAWYERS.COMKent LillyFla Bar Board Certied in Civil Trial LawIvelisse De La Fe Steve BrownFla Bar Board Certied in Civil Trial Law ad n o=3564944 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=3569947

PAGE 8

Page 8 Wednesday, April 18, 2018 FOR ANSWERS, TURN TO PAGE 23TRIPLE SPOONERISMSBY PATRICK BERRY / EDITED BY WILL SHORTZ ACROSS1 Anesthetic of old6 Forcefully remove12 Very good, as a job18 Purple candys flavor, often19 Sea-dwelling21 Things a spy may have many of23 Stares slack-jawed24 What caused the nosebleed on the playground?26 Sponsor of U.S. Olympic swimmers28 Ball hit for fielding practice29 Burros call30 Tagline in an ad for Elmers GlueAle?35 Holiday-song closer36 Bygone channel that aired Veronica MarsŽ37 Chill in the cooler38 Finish filming40 Gets up43 Bernadette ofBroadway45 Succumb to sleepiness50 High-flown, aswriting52 Big ox53 Discreet attentiongetter57 Lash with abullwhip58 Deliberative bodies60 Description of ayeti?63 Parodied65 Capacitate66 Tip jar fillers67 Novice parasailers fear?73 Ingredient in aRoy Rogers74 Coarse75 What a Mbius strip lacks76 Containers for electric guitars?80 Theyre easy to take85 Unfamiliar86 Quite a few87 It hangs around the neck89 Sandwich with Russian dressing90 One-room apartment, to Brits92 Motifs95 Like the questions in 20 Questions96 Very worst99 Law & OrderŽ actor Jerry101 Sealer for sailors?102 Drawbacks106 Best place to buy a platter of fruitflavored sodas?111 Square footage112 Bishops headgear113 Paradisiacal114 Mend fences after Caesars civil war?120 Maker of PowerShot cameras122 Apathetic response to Whats new?Ž123 Leave behind124 Something to liveby125 Market offerings126 Trick-taking game127 Napoleon DynamiteŽ star Jon DOWN1 Easter ____2 Its a bunch of garbage3 Discovers by chance4 Pentathlon items5 Complete policy overhaul, in D.C.-speak6 1987 action film originally given an X rating for violence7 Winter driving hazard8 Shell-game object9 Coopers wood10 Game with 108 cards11 Small scraps12 Hedgehog predator13 Second, or worse14 Quibble15 Dresses16 Theres enormous interest in it17 Nut in pralines20 Caddies selection22 ____ terrier25 From scratch27 Fizzler30 Lays down the lawn?31 Classic seller of compilation albums32 Seek moolah from33 Alphabet ender34 According to39 Cal ____41 Setting for a period piece42 Instrument whose name means three stringsŽ44 What shopaholics do46 The MartianŽ star47 Long-armed climber, for short48 Joins49 Own (up)51 Kick out54 Dance akin to the jitterbug55 Prized Siberian animal56 Bathroom floor, often59 Podcast that won a 2014 Peabody Award61 Detectives run them down62 More rare, perhaps64 Resonator guitar67 John Kennedy ____, author of A Confederacy of DuncesŽ68 Charlton Heston title role69 Aids in golf course maintenance70 Irrefutable point71 Play at maximum volume72 R.&B.s ____ Brothers73 Sideways scuttler77 Cutlet?78 Life ItselfŽ memoirist Roger79 Swahili for lionŽ81 Actors last line, maybe82 Stayed sober83 Rules for forming sentences84 Mock sound of disinterest88 Exhausted91 Tufted songbirds93 Sweetie94 Multiplex count97 Dark-meat options98 Jimmys Late NightŽ successor100 Deceived102 High HopesŽ lyricist Sammy103 Snacks in stacks104 Opposite of oer105 FridaŽ star Hayek107 Spanakopita ingredient108 Ones who grasp elbows in greeting, by tradition109 How revolting!Ž110 Drum-kit component115 Lab coat?116 FISA warrant objective117 Genetic macromolecule118 Unmatched119 One of the Three Stooges121 Winner of the most medals at the 2018 Winter Olympics: Abbr. 1234567891011121314151617 1819202122 232425 26272829 303132333435 36373839 40414243444546474849 5051525354555657 5859606162 63646566 676869707172 737475 767778798081828384 8586878889 909192939495 96979899100101 102103104105106107108109110 11111 2113 114115116117118119120121 122123124 125126127Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 0408 ACCOUNTING/TAXES 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 *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 Batts Funeral Home & MonumentsSince 1987Christian Burial Plan Starts at $2,500 Family Hours Plan Starts at $2,000 Stair Step Burial Plan Starts at $999 Cremation Starts at $399Affordable for Any Families BudgetEasy Credit  Easy Terms  Payment Plans  In House FinancingYour Affordable Friend in the Funeral BusinessŽ Free Granite Marker w/ServiceDaytona386-693-6715 407-953-6556Orlando407-841-2351 FUNERAL SERVICES BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk CountyCALL 863.533.4183 TO HAVE YOUR AD LISTED! adno=3569965

PAGE 9

Wednesday, April 18, 2018 Page 9 More Downtown Hotels from our Early HistoryRecently we shared information about early hotels that were located in the downtown core on Central Avenue and Third Street. In fact, careful inspection of the oldest known photograph of downtowns Central Avenue at Sixth Street shows that in 1890, the Central Hotel was located on the corner directly across what is now US 17 from the Popeyes Restaurant. That photo is supersized on the wall of the Museum of Winter Haven History. Several other notable hotels were located near the downtown core. In 1910, diagonally across US 17 from what is now Bank of America, the J. N. Ackley family built the citys first brick hotel, the Plaza. It featured carbide lights when it opened, but less than a year later William Boyd brought electric generation to the city and the hotel. It is interesting to note in 1910, it is estimated there were fifteen automobiles in Winter Haven. Mr. Ackley was one of the first owners. About 1914-15, the city was moving to construct its first K-12 high school on the site of what is now the downtown post office. It cost $30,000. Previously, grades 1 … 8 had been taught in two wooden structures. (Prior to 1915, students wanting to progress past Grade 8 had to travel to Orlando or Deland to do so.) With construction of the new school at hand, the wooden buildings were moved across First Street to the east and became the Seminole Hotel operated by Ella Johnston. At the northern edge of downtown Henry G. McCutcheon built the Ridgeland Hotel circa 1925. McCutcheon had moved here in 1919 and served as Winter Havens Mayor from 1924 to 1927 … the height of the Florida Boom. The Ridgeland stood diagonally across from the present Sixth Street McDonalds Restaurant well into the 1960s. The site is now home to a CVS Pharmacy. Following the Great Depression of the 1930s and then WWII, tourism would grow exponentially. Winter Haven, as the home to Cypress Gardens, saw rapid development of many smaller motelsŽ and many of the larger older establishments faded from use. One notable exception, The Haven, was remodeled into condominiums in 1982. The historic building is now home to 56 residences. As LEGOLAND Florida has breathed new life into what was the Cypress Beneath the Chinaberry TreeWRITTEN BY BOB GERNERTWINTER HAVEN MUSEUM OF HISTORY PHOTO FROM WINTER HAVEN MUSEUM OF HISTORY Winter Havens rst brick hotel, The Plaza, was built in 1910.TREE | 13 BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk County 167 Avenue A, N.W. Winter Haven Monday-Friday 10am-5pm Saturday 10am-3pm 863.293.4137 WOMENS RESOURCES 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 ch ris@j b l eaves.co m 8 63 -287-5454 Brittany De V e ore REALTOR V V R R b rittan y .n.devore@gmail.com 8 6 3 412-484 7 1 31 5th Street N. W W W W i nter Haven FL 33 881 www.j b l eaves.com Advertise your business for as little as $35.00/wk. MISC. CONTRACTING NO JOB TOO SMALLCOMMERCIAL/RESIDENTIAL *General Repairs *Painting *Concrete Work *Vinyl Siding Installation *Chimney CleaningHOLLIS SMITH 863-528-2435 hhs548@aol.comOccupational Licensed & InsuredMiscellaneous Contracting adno=3569967

PAGE 10

Page 10 Wednesday, April 18, 2018 COUNTY NEWS BARTOW … Polk County commissioners and county staff talked in great detail about a recent county financial audit at a work session April 10. Chairman Todd Dantzler said many of the details discussed would not be shared publicly at the next county commission meeting May 1. According to the audit report, money in the county savings accountŽ has been dwindling since at least 2011. Think of it this way. If you lost your job today, how long would it be before all of your money ran out? In 2012, the county could go 49 days. That number has gone down a number of times over the years and it now sits at 35 days. Combine this with the possibility that voters may approve an extension of the Homestead Exemption on the November 2018 ballot, which, according to the audit, would reduce county property tax income by around $6M, and it equals multiple county officials planning for what they described as an austere FY 2019-20 budget. The auditor further stated that the $4.2M currently in the savings accountŽ is already spoken for in terms of future matching grants and other applications. One slide showed a zero balance in the general fund. Death by CPAs today,Ž joked Chairman Dantzler at one point. Chairman Dantzler and Commissioner Melony Bell have both reached term limits. Their elected replacements plus Commissioners Bill Braswell, George Lindsey and John Hall will be responsible for fixing the future problem. County Manager Jim Freeman said that public safety is, by far, the largest part of the county budget and the Polk County Sheriffs Office and Polk Fire and Rescue would be most affected in the event that the Homestead Exemption is expanded. County policy states there must be 60 days worth of savings at any given time. Chairman Dantzler said since that policy passed, the county has never had that much savings.County savingsŽ decreasing The Polk County Board of County Commissioners and county sta discussed this slide at a work session April 10. Photo provided WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM BARTOW „ Bartows next Friday Fest will take place on Friday, April 20, from 6 9 p.m. along East Main Street and Central Avenue in downtown Bartow. The street party sponsored by Clear Springs will feature live musical entertainment by Aggie RoadŽ with classic and southern rock, blues, and country music. There will also be food, drink, childrens activities, and an open car cruise-in. A special part of the evening will be Main Street Bartows rst ever Honey Do Auction. Come on down and bid on individuals oering such goods and services as a shing trip, electrical work, painting, ballroom dance lesson, 3 month gym membership, landscaping service, a one-hour ight over the region, and much more. On-line bidding is available through noon on April 20 on the Main Street website at mainstreetbartow.com, with the live auction to continue at Friday Fest. Friday Fest is held on the third Friday of every month and is hosted by Main Street Bartow, Inc., Bartows Community Redevelopment Agency, the City of Bartow, and Kelley Buick GMC. For more information, call 863-5190508.How bout that Honey Do Auction 2018 Hardees Restaurants LLC. All rights reserved. HFS FU 28078 of Bartow is open soOPEN WIDE 300 E VAN FLEET DR € BARTOW, FL FRISCO BREAKFAST SANDWICH/ LB ORIGINAL THICKBURGER$1992 FOR $600PLUS TAX PLUS TAXValid through 6/30/18 at participating restaurants.Tax not included. Offer available after regular breakfast hours. One coupon per customer per visit. Limit 2 discounts per coupon. Not valid with any other offer, discount, or combo. Price may vary. Cash value 1/100 of 1 cent. Not for resale. 2018 Hardees Restaurants LLC. All rights reserved.Valid through 6/30/18 at participating restaurants.Tax not included. Offer available after regular breakfast hours. One coupon per customer per visit. Limit 2 discounts per coupon. Not valid with any other offer, discount, or combo. Price may vary. Cash value 1/100 of 1 cent. Not for resale. 2018 Hardees Restaurants LLC. All rights reserved. 2018 The Coca-Cola Company. Coca-ColaŽ is a trademark of The Coca-Cola Company.Valid through 6/30/18 at participating restaurants.Tax not included. Offer available during regular breakfast hours. One coupon per customer per visit. Limit 2 discounts per coupon. Not valid with any other offer, discount, or combo. Price may vary. Cash value 1/100 of 1 cent. Not for resale. 2018 Hardees Restaurants LLC. All rights reserved.Valid through 6/30/18 at participating restaurants.Tax not included. Offer available during regular breakfast hours. One coupon per customer per visit. Limit 2 discounts per coupon. Not valid with any other offer, discount, or combo. Price may vary. Cash value 1/100 of 1 cent. Not for resale. 2018 Hardees Restaurants LLC. All rights reserved.714 952 urants LLC. All ri ghts reserved. participatingrestaurants BUY GET FREEBISCUIT N GRAVYIncludes Small Fries & Small Drink. PC HAND-BREADED CHICKEN TENDERSTMSMALL COMBO$500PLUS TAX453 1078 adno=3569971 adno=3565099

PAGE 11

Wednesday, April 18, 2018 Page 11 AUTISM DIARY I can sincerely say I am in such a wonderful place with Avas school. School is such a crucial decision to make for any child, especially a child with autism. A poor program could make a child with autism regress so quickly, in a matter of a week. The school roller coaster was so hard at the beginning of her diagnosis. I felt like I was spinning on a merry-go-round and not able to get o. When she was diagnosed, there wasnt a pamphlet that said your child would do best in this program. All our experiences were trial and error. The early years, there was more error. An autism parents nightmare is placing your child in the wrong school. Now I am not talking about academics. I am talking about the people who will be around your child all day. Of course, I want her to get academics, but with her diagnosis, she needs more emotional and social support. This can only happen with an eective team of teachers, therapists, and administration. School, over the years, has been one of the hardest decisions to make for Ava. We have had some great programs, but also some bad experiences. Creating the school village has helped our family maintain emotional and social growth for Ava. Experiencing the bad has led us to the good. When Ava was diagnosed at two, she attended a typical school. Her diagnosis was so new that we decided this would be the best placement for her. I wanted her to desperately be with her typical peers. Brian and I did everything we could for her to function in a typical preschool setting. We sent in a therapist, scheduled meetings and really wanted it to work with the school. We wanted her to learn how to interact with neurotypical peers. I was not ready to acceptŽ the diagnosis and this felt like my only chance to hold on to some normalcy.Ž Deep down I thought maybe if I put her in this type of environment she would start to improve. We had to go through some very tough situations because she was not typical. Every day my stomach hurt at car pick up because I wasnt sure what her preschool teacher would say. Ava attended a few preschools. One of the preschools we pulled her out of would sit her in a corner for most of the day to eat, do activities, or just to not bother the other children. I found out about this because a picture was sent home of Ava, and she was sitting in the corner having snack all alone while the other children were behind her eating at a big table. When I questioned the teacher, she told me Ava makes noises that bother the other children.Ž That was one of the most memorable heartbreaks I felt when she was rst diagnosed. I imagined her every day feeling alone and isolated. I remember dropping her o and feeling nauseous knowing that she was in a school that simply did not get her. There were other incidents that were very sad, but I would have to write a book about it. Parent complaints, the teacher saying she will never do this or never do that. Every day I would pick her up, smile all the way until I got to my car and just cry on the way home. I realized very early that this was going to be my life with her. My husband and I were her only advocates. It was up to us to be her voice. I felt like Ava was this alien to everyone, and only I knew who she really could be. That year was one of the hardest years of autism. I wanted her to still attend that school, and I thought that if I got a therapist to help the teacher, she would start to improve. The therapist went one day. After her visit, she called me and said, Take her out of that school. The teacher ignores her, puts her in isolation quite often, and told me that she is not changing her teaching methods for her.Ž I felt like I was punched in the stomach. Years ago, I was so new to autism that I was just trying to hold my head above water without sinking. My husband and I were working full time, and I didnt know where to take her. I told myself I would wait until the end of the year and see if the teacher would be willing to work with us and the therapist. Dont do that. If I suspected something wasnt right, I should have done something about it. MeŽ today would not settle for that, but the person I was 12 years ago did. I did not have enough autism infoŽ back then. I also did not have my autism moms helping me out. When I say autism moms, I mean the toughest ladies you will ever know with information about autism that will blow you away. I have several autism mom friends. Now, my autism mom community is tougher than nails. I didnt know any autism moms when Ava was 2, so I just went with my gut (which wasnt good). I didnt know that these feelings of wanting her to be accepted in a world that was unfamiliar to her was part of the grieving process. I had to go through disappointment after disappointment to heal and accept. The grief I felt was like a death. I know it sounds crazy, but every day I would cry and just look at her and try to x her. My profession is a rst grade teacher. I was longing for her to be able to go to school with me. I teach at the school I also attended as a child. I wanted to share this with my children. I had to accept that Ava would not be able to attend the Catholic school that gave me so many memories and made me the person I am today. That was a hard acceptance. Although her early years were dicult, I can honestly say I happy to have gone through a lot of the pain we went through as a family with school selection. It helped me realized what she really needed from a school program and that her being in a typical classroom setting was extremely stressful to her. She needed much more support. I remember over the years I never enjoyed watching the school programs where the kids Dear Diary of an Autism Mom,AUTISM | 23 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=3569779 Options for Womenpregnancy help clinicNow serving Bartow!*FREE Limited STD Testing *FREE Pregnancy Testing *FREE Ultrasound *FREE Community Referrals *FREE Options Counseling *FREE PostAbortion Healing *FREE Sexual Integrity Program *FREE Womens Wellness ProgramOptions for Women PHC is a FREE medical clinic now serving patients in Bartow. If you are facing an unplanned pregnancy, or are in need of STD testing, womens wellness, or want to learn more about our other programs, call our oce today at 863-393-6988 or email us at ofw@optionsforwomenphc.com Visit us online at www.optionsforwomenphc.com .495 E. Summerlin Street, Bartow, FL 33830 Hours: Tues-Thurs, 9:30 a.m. 2 p.m. adno=3569950

PAGE 12

Page 12 Wednesday, April 18, 2018 WINTER HAVEN … Terell Covington, 32, of Bartow was arrested April 11 on suspicion of committing around 20 armed robberies of Dollar General / Family Dollar / Dollar Tree stores from coast to coast across Central Florida. Polk County Sheri Grady Judd said police departments in Winter Haven, Lakeland, Tampa and Plant City plus Hillsborough, Osceola, Orange and Manatee county sheris departments and the Florida Dept. of Law Enforcement and Bureau of Alcohol Tobacco and Firearms were all involved in a longtime investigation of Covington. Sheri Judd said deputies followed him from his home in Bartow last week to two stores in Osceola County last week while sta obtained an arrest warrant for Covington and his suspected getaway driver accomplice Joshua Patterson of Lakeland. The two have been charged for three robberies in Polk County. Additional charges may subsequently be added, Judd said.Coast to coast crime spreeWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM BARTOW … County commissioners and sta discussed how to deal with a shortage of dual certied paramedics and reghters at a work session April 10. Polk County Deputy County Manager for Public Safety Joe Halman said there are currently 10 openings and that it takes six people to run an ambulance 24/7. The problem was much worse two years ago, County Manager Jim Freeman said. A grant was used to hire 40-50 reghters and paramedics last year. According to a recent county nancial audit, 25-30 additional paramedics could be hired using money currently being spent on overtime. Freeman said some of these paramedics are being investigated. A few people are gaming the system,Ž Commissioner George Lindsey said. Freeman said some of the paramedics who work at rural stations are paid to sleep during the day so that they can work up to nine to 10 days in a row. He further stated they are considering closing the EMS stations at Frostproof and Nalcrest where call volumes are low. Doing so would mean the southeastern portion of the county would have increased response times, Freeman said.County needs more paramedics WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM 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 YARD SALE 3221 KING DR SEBRING FRIDAY 4/20/18 8am to 6pm SATURDAY 4/21/18 8am to 4pm email sales to: lbelue@scmginc.com NOTICE OF SALE MAY 5, 2018 11:00 A.M.Personal property in the following units will be sold to the highest bidder to satisfy rental liens in accordance with Florida Statute 83.801 through 83.809. Contents may include household items, clothing, closed cartons, etc. e sell will take place on May 5, 2018 at Convenient Mini Storage, 1915 Highway 17/98 N., Fort Meade, FL. Unit 05 Karly Blocker Unit 46 Odilia Lopez Unit 85 Janice Otto Unit 122 Cyntheia Freytes Unit 151 Lakesia Williams Unit 157 Guadalupe Martinez Unit 178 Pamela FoxPLACE YOUR YARD/GARAGE MOVING/ESTATE SALE HERE!863.804.3279 adno=3569949NOTICE OF PUBLIC SALE Notice is hereby given that on May 8, 2018 Extra Space Storage will sell at public auction at the storage facilities listed below, to satisfy the lien of the owner, personal property described below belonging to those individuals listed below at the following locations: Extra Space Storage 1492 @ 1012 US Highway 92 Auburndale, FL 33823 (863)-221-0007 (May 8, 2018 @ 9:30 AM) F0733 Tarshell Sheeld Household goods, books H1062 Daniel Sheetz Household Goods H1097 Sherry Federico Household Goods G0859 Junior Sopl Tools, car parts A0110 Ralph Denis Household Goods Extra Space Storage 1596 @ 2930 US Hwy 98 N Lakeland FL 33805 (863) 224-2677 (May 8, 2018 @ 11:00 AM) 2418 Lanard Graham furniture 2702 Antonio Campbell furniture Extra Space Storage 1494 @ 6445 S Florida Ave Lakeland FL 33813 (863) 647-4172 (May 8, 2018 @ 12:30 PM) P1518 Ralph Mervine Files and shelves H0821 Terry Neher Household Items J1036 Tonya Andrews Furniture B0243 Kimberly Stewart Furniture and household items P1525 Courtney Barager Furniture and household items O1306 Tammy McConnaughy Furniture and household items 01323 Tammy McConnaughy Furniture and household items F0704 Avangia Jones Furniture and household items Extra Space Storage 1493 @ 2190 Harden Blvd, Lakeland FL 33803 (863)-680-8092 (May 8, 2018 @ 2:00PM) D0552 Steven Whipple furniture, household items B0304 Judy L McMillen household goods F0997 Edwin Rosa furniturePurchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. 4/18,25/2018 adno=3569467

PAGE 13

Wednesday, April 18, 2018 Page 13 The 2nd week of April is designated National Public Safety Telecommunicators Week,Ž and we thank the men and women who work so hard behind the scenes every day answering 9-1-1 calls, and dispatching rst responders. In 2010, we opened the rst countywide Emergency Communications Center, or ECC. For the rst time, all of Polks emergency services, including city police, re, EMS, and Sheriffs deputies, were dispatched from one site, and all 9-1-1 calls in the county were answered at one site (with the exception of a few agencies). We have some of the most highly trained and professional 9-1-1 call-takers and dispatchers in the country, as evidenced by our three accreditations … from the Public Safety Communications Accreditation Program, the International Academy of Emergency Medical Dispatch, and the International Academy of Emergency Fire Dispatch. For those of you who dont know what these dedicated people do … picture them sitting at a computer terminal monitoring large monitors with multiple programs running, wearing headphones answering calls and dispatching rst responders during 12-hour shifts „ 24-hours a day, 7-days a week. No breaks without rst making sure their phones or channels are covered. Its not glamorous or fun; its critical. Nothing we can say or do will adequately convey just how much we appreciate them all. If you know someone who works in our ECC, please take the time to say thank youŽ … they will appreciate it! And if you need us, call us … we will always answer the call.Thanking our TelecommunicatorsWRITTEN BY GRADY JUDDSHERIFF Gardens site, parent company Merlin Entertainments has introduced several new hotels. And just as bricks built the Plaza in 1910, bricks are the key element in Legolands success. Yet another chapter in our rich history. This information for this article was collected from News Chief archives, The History of Winter Haven by Josephine Burr and descendants of Ella Johnston. The Museum of Winter Haven History is open Saturdays from 9 a.m. to Noon. A walking tour of the displays occurs at 10 a.m. each Saturday. Group visits are available by appointment. Contact Bob Gernert bobgernert@gmail.com.TREEFROM PAGE 9 Less waiting where it matters most … our emergency room. At Lake Wales Medical Center, youll find faster care in the emergency room. We work diligently to have you initially seen by a medical professional* in 30 minutes … or less. And, with a team of dedicated medical specialists, we can provide a lot more care if you need it. In addition, for minor illnesses and injuries, we offer Fast Track service during peak hours to help you spend even less time in the E.R. The 30-Minutes-Or-Less E.R. Service Pledge plus Fast Track service … only at Lake Wales Medical Center.You can count on us when every minute counts.LakeWalesMedicalCenter.com*Medical professionals may include physicians, physician assistants and nurse practitioners. If you are experiencing a medical emergency, call 911. € Lake Wales Medical Center is owned in part by physicians. adno=3566772 Employment Services € Vocational Evaluations € Training € Mental Health Counseling €Providing Superior ServicesOrlando 1027 Sligh Blvd Orlando, FL 32806 Kissimmee 844 N. John Young Parkway Kissimmee, FL 34741 Sanford 114 West St., Suite 212 Sanford, FL 32771 Tavares 404 N. Joanna Ave Tavares, FL 32778407.894.5051 € www.two6resources.org adno=3569916

PAGE 14

Page 14 Wednesday, April 18, 2018 POLK COUNTY SPORTS Webber International University has been a hotbed of collegiate bowling … in many ways the epicenter of the sport over the past few years … until this spring, which for a time, was one big gutter ball until the strikes returned just in the nick of time. The long and the short of the story is the Babson Park school had to, practically speaking, vacate its last three bowling seasons … including the schools collegiate championship last year and third place overall nish the year before that „ because they used an ineligible bowler, as it turned out. A fact, it turns out, that was a surprise to coach Del Warren, who was suspended for the remainder of the year, and the bowler at the center of the controversy, who was not identied. At no time did Webber knowingly use an ineligible player. The player believed they had done the necessary investigation prior to coming to Webber, and was eligible for college bowling. I believed the player,Ž Warren said in a statement released by the United States Bowling Congress. It was my responsibility to verify the players assumption, and Im saddened to admit that didnt happen. Theres no excuse for this lack of diligence.Ž Webber has been able to build a bowling juggernaut „ and attract some of the top professionals in the history of the sport, like Warren „ because of the world renowned Kegel Bowling Center in the Lake Wales Longleaf Industrial Park. I am deeply regretful about this situation,Ž his statement added. This action does not represent Webber Internationals values, or my dearly held personal ideals. I understand the pain and chaos this will cause for many people, and the sport of bowling. For this I am incredibly sorry. Ive given my life to this sport and remain forever dedicated to its prosperity.Ž And with that as a backdrop, all the Warriors mens team did after that bombshell was go out and win another NAIA bowling title in March, and qualify for the 2018 Intercollegiate Team Championships, even if they dont ocially have a 2017 title to defend. Webber nished second in one of four ITC regional events in March, theirs in New Jersey when they nished second, thanks in part to the eorts of junior Matthew Russon, bowling in his backyard since he grew up in Millstone, about 50 miles from where the ITC qualier was held. Russo was the only bowler in the eld to bowl in the 200s for all six rounds. His low score was a 202, and his best, a 275, to best the runner up in pinfall by 71. Russo, along with teammates Adam Glickman and Evan Baranecky also qualified for the USBC Singles championships based on their eorts at the New Jersey sectional. They start in Nebraska today.Acks Angles: Webber right back on a good rollWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT PHOTO BY NAIA Despite adversity this spring, the Webber mens bowling team captured the 2018 NAIA championship a few weeks back.FOOTBALL FUNDRAISER … The Lake Wales Highlanders wont only be getting some spring football work done on the field, theyll be part of the special fundraiser May 5 at Catfish Creek Sporting Clays in Haines City. The shoot is $125 per person or $400 for a team of four, which includes 100 rounds. Registration is at 8 a.m. and the fun begins at 9. All proceeds benefit the Lake Wales Highlander football program. There will be prizes for top team, top youth, top lady and top overall score. Sponsors are the Story Companies and Weikert Ford. For information and to make a reservation, call 863-287-4136 or email vic@storycompanies.com SOFTBALL SWAN SONG … The regular season portion of the local high school softball season wraps up in the coming days. Bartow will celebrate Senior Night with a visit from Auburndale on Friday. The Yellow Jackets are 9-1 in their last 10, Sophomore Emily Ruley is hitting .478 so far this spring with 18 RBI. Also driving in 18 so far this season is another sophomore, Asleigh Robinson, who is hitting at a .436 clip. And the Bartow softball machine rolls on. Winter Havens finale before districts was yesterday against Lakeland Christian. Anizya Vargas is having sensational season, with 30 RBI to go along with a .492 batting average. She has six homers among her 30 hits this spring. Meagan Ricks has been pretty amazing too, hitting .562 in 95 plate appearances, which are both tops on the Blue Devils squad. PINNING THEIR HOPES … The Florida State Open, a two-month long bowling event, will start rolling May 5 at Cypress Gardens Lanes for the team event. Singles and doubles high rollers will compete at AMF Lakeland. Sqaud times at Cypress are Saturdays and Sundays from 9 a.m. to 1 p.m. through June 24. For the United State Bowling Congress, it is the 84th time theyve held the event. The Florida State Bowling Assocition has kicked in $20,000 to the prize money pool for both team and individual events. Scouting report: Softball teams wrap up regular seasonWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT 2 0 1 8 0 4 1 8 p c d 1 4 p d f 1 1 7 A p r 1 8 1 6 : 2 4 : 1 2

PAGE 15

Wednesday, April 18, 2018 Page 15 POLK COUNTY SPORTS (Nate Keller is not the kind of teenager that often shows up at Webber International University. The Winter Garden native and 2008 West Orange High School graduate today owns his own business in Orlando, and plays linebacker for the Florida Tarpons of the American Arena League, which recently kicked o their seventh season of pro indoor football, and their rst in Polk County at the RP Funding Center. There was never any question about his talent as a football player … he received Division I oers to play the game in college. There were just questions about everything else, it turns out. The Tarpons will have their second home game this Saturday evening against the Atlanta Havoc in Lakeland. Keller will be on the eld, a remarkable story of football, fury and faith.) SCMG: How did you nd yourself at Webber to play football to begin with? NK: I had a few oers out of high school, but I really didnt want to leave the state. I had a couple of preferred walk ons from Florida State and Florida, but I needed a scholarship. I come from a family that doesnt have a lot of money, just blue collar, and I ended up going to Jacksonville University originally. I was a young kid and got into a couple of ghts at the school and ended up having to come home and sit back and reect on some things and humble myself a little bit. During that time, (Webber) called and told me to come check us out, that we think it would be a good place for you out in Babson Park. Its real quiet, and if you like to sh and stay in the country youll be alright. So I nally made the decision to check it out and I gured it was going to be the best place for me to stay out of trouble and to really mature and become a better person, a better man. Thats what really brought me over to Webber.Ž SCMG: You had big time oers, and Webber, while they have good teams for sure, isnt exactly known as a football destination. NK: It was hard for me at rst because when they called me I was like Wheres Webber? I was just a cockey 18, 19-year-old kid, knowing I had the talent to play at bigger schools but not wanting to leave the state. So when I went down there, I fell in love with it. Im just a country kid. I was raised on a dirt road. I liked being on the lake. I liked being out in the country. It ended up being a really good move for me because it helped me keep my head down and focus on school and get my degree and work harder at my craft. Coach (Eric) Potochney, hes now the defensive coordinator at the game, taught me a lot about the game and not only the game, but also about life. So, it turned out to be a great spot for me.Ž SCMG: So how did you end up in arena football and with the Tarpons? NK: Out of college, I had a few scouts giving me a fth or sixth round grade to be drafted in the 2013 NFL draft. I did my rst pro day at FIU, and got invited to rookie mini-camp with the Seattle Seahawks as a fullback, but I ended up having an injury to my hamstring and couldnt run for ve to six months, so it really hindered me getting into the NFL with the foot in the door and staying there. So nally, by the time I healed, I got called by the Green Bay Blizzard of the Indoor Football League. I played six games and then got invited to camp with the Toronto Argonauts. After a while, I was cut because of numbers, so I played for the Cedar Rapids Titans in the IFL and with the Jacksonville Sharks last year. Its fun. Being with the Tarpons now in Lakeland, its a 45 minute drive for me and its a great thing for me.Ž SCMG: The Tarpons are o to a tough start … theyve played maybe the two toughest teams in the league so far … but it seems like they can turn things around. NK: You have to understand, this is a pretty fresh team. There are lots of new guys, and so we really dont know each other yet, we havent really had that camaraderie yet. Practice will really help with that, so we get a couple of days under our belt, a couple games, well be able to come together and get some wins. I honestly think, and Ive played for a few arena teams, that this team has as much talent, if not more, than any team in this league. Once we get the ball rolling and get some chemistry going, we can put some points on the board and shut guys down. I know for a fact we have the players, we have the talent, thats not a problem. Its just putting it all together, thats all.Ž SCMG: And today, you own your own business in Orlando, Keller Training Systems. What is that all about? NK: Other than football, I love training athletes. Im a performance enhancing specialist, I train young kids all the way to professional athletes. A lot of college kids, a lot of high school kids. They love learning from someone who actually knows the game, as well as the strength and conditioning background. Ive been doing that and playing football for the last ve years now. Im passionate about it. I get up every day and Im happy to go do my job.Ž SCMG: Working with a lot of younger kids, what are the one or two best pieces of advice you can give them? NK: Im kind of like big brother to them, or a father gure. A lot of these kids that I train and coach, you know, they come from fatherless backgrounds or their Dads not really in the picture. So I try to leave them with the sense that they always have somebody there. Im one phone call, one text message away. The best advice I can give them is kind of the walk Ive gone through in my life, that until I gave my life to God, everything was just kind of all over the place. Once I put my faith in Him, everything started to fall into place, and you start seeing the world with a dierent set of eyes. Ive had a rough background. Ive seen a lot, you name it, family members in and out of prison, my Dad in and out of prison, so I grew up really without a father gure myself, so I had a lot of people step in, coaches, a lot of teachers, a lot of my friends parents, really stepped in to help me become the man that I am, and Im thankful for that. And if I can do that for even just one kid myself, then its all worth it.ŽOf Football, Fury and FaithWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT FIVE MINUTES WITH NATE KELLER Webber International graduate Nate Keller turned his life around at the Babson Park school, and today is a starting lineback for the Lakeland based Florida Tarpons of the American Arena League. PHOTOS BY CHRISTOPHER ARNOLD/FLORIDA TARPONS Webbers Nate Keller played his rst game for the Tarpons last weekend, and will be a starter again this Saturday when the team hosts the Atlanta Havoc at the RP Funding Center in Lakeland.

PAGE 16

Page 16 Wednesday, April 18, 2018 BARTOW NEWS Few vocations, I believe, spend as much time on critical introspection as journalists. Few critics „ with the possible exception of those who live in the White House „ are as hard on us as we are on ourselves. A few days ago, I attended a day-long program for some of the best and brightest of our young journalistic colleagues conducted at the University of Florida by the Florida Press Foundation. The program included presentations by journalism professors (UF has one of the best journalism colleges in the nation) about how they are educating the next generation of journalists; a panel discussion with J-school majors about what they hope to nd in their careers; analysis of how newspapers can meet the needs and interests of young adults; and a discussion on the intriguing topic: Do Facts Matter Any More?Ž The latter, as you might imagine, was the most thought-provoking. The lecturer was a UF professor with 15 years on the faculty. She opened with a discussion of the issue of fake news,Ž including how dubious stories and even photos become part of our national dialogue through anything from out-andout fraud to unchallenged internet postings that are repeated until they are accepted as fact. Even photos „ seemingly unchallengeable „ can be misleading. Were they taken at the event represented by photo captions, or did they take place years earlier in another context? Were they Photoshopped? To which I would add, were they posed? As for stories, anybody with a keyboard and third-graders knowledge of how the internet works can create, or pass on, bogus stories, a term I prefer to fake news.Ž One of the major issues, our seminar leader suggested, is the use of the term fake news.Ž It originally was used to identify bogus stories „ seldom created by legitimate journalists „ planted by people with their own motives or agendas. Real journalists are too busy chronicling real newsŽ to spend time sitting on the curbside writing ction. They have no patience for such subterfuge, and we do our best not to be conned by it. Fake newsŽ damages the credibility of our craft, and we resent it. But politicians, beginning at 1600 Pennsylvania Avenue, have seized on the term fake newsŽ to label any stories they dont like, even if 100 percent true. And a public too willing to accept 140-character tweets as political gospel, are willing to believe this mischaracterization of unwelcome coverage as fake news.Ž The technique has ltered down from the White House to state and local politicians who share the Presidents lack of sophistication in the use of the language to dismiss unattering coverage as fake news.Ž No proof or refutation is needed; just call it fake news.Ž Perhaps we can expect nothing more from twitter feeds. But we should expect more from politicians. „„„ (S. L. Frisbie is retired. Few journalists are more critical than he of those in his craft who are careless or biased in their reporting. He is equally critical of public ocials who summarily dismiss stories they dont like as fake news.Ž This had led him to observe, with increasing frequency: Im a reporter; I get lied to for a living.Ž)Fake news? Or just unwelcome news?WRITTEN BY S.L. FRISBIENEWS COLUMNIST BARTOW „ Bartows monthly Uptown Yard Sale & Flea Market will be held on Saturday, April 21, along the 300 block of East Main Street in downtown Bartow. Hours are from 8 a.m. until 1 p.m., with set-up beginning at 7 a.m. Vendors will be charged a $10 fee, and no preregistration is necessary. For further information, call Irene at 8636460644 or the Main Street Bartow oce at 863-519-0508. The Uptown Yard Sale & Flea Market is held the third Saturday of each month, and is sponsored by Main Street Bartow, Inc., Bartows Community Redevelopment Agency, and the City of Bartow.Uptown Yard Sale and Flea Market KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. adno=3567616H2A Complete II, Inc. … 45 Temporary workers needed in Adel, Sparks, Lenox, Omega, and Tion, GA. From 6/5/2018 … 7/1/2018. Applicants must be 18 years or older. Labor to hand cut and pack watermelons. Use hand tools such as shears and knives. Duties also include cleaning, loading and unloading harvested products. Grade and sort products according to factors such as color, species, length, width, appearance, feel and quality to ensure correct processing and usage. Discard inferior or defective products and/or foreign matter, and place acceptable products in containers for further processing. Weigh products or estimate their weight, visually or by feel. All tools, supplies and equipment will be provided at no cost to the worker. Place products in containers according to grade and mark grades on containers. Measure, weigh and count products and materials. Examine and inspect containers, materials and products to ensure that packing specications are met. ree months experience on a licensed farm for: watermelon grading, sorting, loading, and cutting, use of mechanical harvesting, cultivating and planting equipment. Work in packing house. Clean and maintain work areas. Must assist with all Good Agricultural Practices policies. Perform prolonged bending, reaching, and liing up to 60 lbs. Workers should expect periods of little/no work because of weather/crop/other conditions beyond the employers control. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to an H-2A worker no later than the time at which the worker applies for the visa. If the employee is unable or unt to perform the duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Employer may conduct criminal background checks on all new applicants for employment. General Farm Labor will be paid $10.95 per hour. ree fourths guarantee, 35 hours per week. Housing equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each workday. We may participate in the E-Verify program and workers must have a valid identication for I-9 preparation whey they report to begin to work. Complete job description can be found at your local SWA/Job Center. Apply for this job at the State Workforce/ Job Center Ofce in your area or call your nearest oce. AL 256-259-1835, FL 866-482-4473, SC 800-737-2400, GA 404-656-6000, using job # 2173107569 adno=3568962

PAGE 17

Wednesday, April 18, 2018 Page 17 BARTOW NEWS Most of the publicity generated in the quest for protection of school campuses against psychopathic gunmen has focused on putting more school resource officers on campus and/or arming faculty members. That is one of three major initiatives addressed by the Legislature after the killing of 17 people on the campus of Marjory Stoneman Douglas High School in Parkland. Another is hardeningŽ of campuses with fencing and controlling access with electronic gates. The third initiative is less dramatic, but we suspect may have the greatest potential for long-term results: providing mental health intervention before a crisis takes place. At last weeks meeting of the Tiger Bay Club of Polk County, Bill Gardam, president and CEO of Peace River Center, an agency which offers a wide variety of mental health services, told about crisis response training that the agency has conducted for virtually all Polk County sheriffs deputies for several years. When the 9-1-1 call center gets a call about a person acting irrationally, to include making threats to become the nations next campus shooter, a dispatcher sends a PCSO crisis intervention team. Historically, an officer would approach the person with his service weapon in one hand and perhaps a Taser in the other. An officer trained in crisis response approaches with his arms outstretched in a non-threatening fashion and seeks to engage the person in conversation. In all likelihood, the person will be taken to Peace River Centers Crisis Stabilization Unit, a secure 30-bed center staffed and equipped to evaluate and treat persons committed under Floridas Baker Act as likely to pose a danger to themselves or others. There is more to Polks crisis intervention training than this scenario, of course. School officials, parents, or others who sense that a young person may be unstable can contact Peace River Center to arrange for counseling and assessment. The point is that the third campus violence initiative addressed by the Legislature „ mental health „ is already in place in Polk County. Peace River Center is contacting schools to make them aware of available services. As in so many crime prevention scenarios, help is put in motion when a citizen responds to the popular law enforcement plea: If you see something, say something. Help, as we suggested in the caption for this editorial, is only a phone call away.Campus safety can be a phone call awayWRITTEN BY S.L. FRISBIENEWS COLUMNIST PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! Saturday, MAY 12Cancer and its devastating e ects have touched the lives of many. On Saturday, May 12, well celebrate life, and will honor all cancer survivors and caregivers. Whether youre a cancer survivor, youve been a ected by cancer or you just want to come and support cancer survivors, join BayCare and the Tampa Tarpons at this special event. is event is free for cancer survivors. Additional tickets can be purchased for $4 per ticket and parking is free. Each guest will receive a food voucher, a commemorative hat and free photo opportunities. Stay for reworks and an exclusive Cancer Survivor Recognition Concert by the band Smith eld immediately following the game.George M. Steinbrenner Field | 1 Steinbrenner Drive, Tampa -…Join Us as We Score a Grand Slam Against Cancer Registration closes May 7. Get your tickets today: BayCareCancerSurvivorEvent.org Tampa Tarpons vs. Florida Fire Frogs Gates Open 5:30pm | Game Time 6:30pmYou Inviteadno =3566 7 56

PAGE 18

Page 18 Wednesday, April 18, 2018 BARTOW … Around a month ago, Polk County School Board Superintendent Jacqueline Byrd published a video on YouTube saying she did not want to train and arm her sta in response to the Valentines Day school massacre at Parkland. On April 12, she published a press release documenting a change of heart. According to the press release, high schools and middle schools will continue to be protected by school resource ocers who are sworn law enforcement. Byrd said county elementary schools will be protected by trained sta. The Marjory Stoneman Douglass High School Public Safety Act requires an armed ocer or guardian at every school. Putting a police ocer or deputy in every school would be cost prohibitive. Sheri Grady Judd recently told the school board that that it would cost $7.5M to put one in every county school plus the cost of an additional 44 ocers for schools in cities. Sheri Judd said 32 school employees could be trained for the cost of hiring one ocer or deputy. Byrd said guardians being hired to protect elementary schools will be school safety specialists who are trained and appointed by Sheri Judd after extensive background checks, drug tests, psychological exams and 144 hours of training. Their duties would include emergency drills, sta development, creating assessment teams and crime watch. None would have the authority to arrest. We appreciate the collaboration and input from Sheri Judd to nd additional solutions that continue to enhance the safety of our campuses,Ž Byrd said.Byrd changes mind on arming school staffWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM Downtown Winter Haven will now have its own police ocer, dedicated to the Downtown CRA District. Ocer Steve RuŽ Rusich started his post downtown on Monday, April 2, and will be working a combination of days and nights in the area. He has been with the Winter Haven Police Department for more than 15 years. Chief Charlie Bird notes that With the growth of the CRA District in Winter Haven, the partnership of the CRA and the Police Department is going to be a benet to the businesses, residents and visitors into the Downtown area.Ž The chief has invited the public to come out to the next Chiefs Chat that will be held at the Winter Haven Chamber of Commerce located at 401 Ave. B, NW in downtown Winter Haven to meet Ru and speak with the Command Sta. This is an open doorŽ event, to be held on Wednesday, April 25 from 5:30 p.m. to 6:30 p.m. There is no agenda … just citizens coming in to meet Ru and bring any comments, concerns or complaints. For more information, call the Winter Haven Police Department at 863-291-5858. Ext. 2151. Chief Chat to feature new CRA officer Millions of women suffer from incontinence. If youre one of them, you know how it can affect your enjoyment of life. But did you know your condition may be easily treated with medication, surgery, or a simple, in-office procedure? Schedule your GYN appointment online today at LakeWalesMedicalGroup.com or call us at 863-455-1620 Medicaid, Medicare and most insurance plans are accepted.You shouldnt be afraid to laugh or sneeze. No need to wait! Online scheduling is now available at LakeWalesMedicalGroup.com. O N LI NE SC HEDU LIN G IS N OW W AV V A AI LABL E. adno=3569776adno=3566333 PROTECT WHATS MOST IMPORTANTwith a Durable Metal Roof GET YOUR FREE, NO HASSLE QUOTE TODAY!*Specic product conditions may vary. We have completed over 100 tests for hurricane performance and carry products tested for use in up to 200MPH winds. *GulfCoastSupply.com | 863-655-1288

PAGE 19

Wednesday, April 18, 2018 Page 19 CHAMPIONS GATE … Adam Putnam, a Bartow High School graduate and candidate for Florida governor, gave a 15-minute speech and later questions from the press that dened his goals if elected to lead the state at the annual Lay of the Land Conference April 5 near Orlando. The top two gubernatorial candidates from each party were invited. Republican candidate Ron DeSantis (a U.S. Congressman from the east coast who is endorsed by President Donald Trump and television host Sean Hannity) and Democrats Gwen Graham and Phillip Levine did not attend. Three candidates for Florida Agriculture Commission also spoke. Check out winterhavensun.com to read stories about all of the speeches online. Putnam took a few shots at DeSantis during his speech. On education, Putnam re-iterated being wary of HB7069, a law mandating local school boards share funding with charter schools. DeSantis has previously told the press that he favors expanding charter schools. Putnam referred to DeSantis as somebody who knows what Florida has been like last week but not how we came to be.Ž Putnam was a congressman in Washington, D.C., back in 2006 at age 26. In 2010, he returned home to run for Commissioner of Agriculture, a position he has held ever since. On the subject of conservation, Putnam implied he is knowledgeable about Florida beyond interstate exits.Ž Washington is not going to solve our problems or make Florida stronger,Ž Putnam said. I escaped with my soul and my sanity in tact.Ž In 2014, Floridians voted in favor of a Florida Constitution amendment that mandated millions be spent on purchasing land for conservation. Putnam said $8M has been spent to date on the program but if he is elected he wants to spend at least $200M on conservation. On the subject of water, Putnam said things indicating he is informed on the subject. We will have a billion gallon per day shortfall by 2030,Ž he said. A third of that shortfall is here in Central Florida. Some of the projects that they are moving forward with are intended to meet the needs of a growing population and a vibrant economy and be a test bed for potential solutions in other parts of the state.Ž DeSantis does not seem to vote like conservation is a priority. The League of Conservation Voters gives him a lifetime rating of 2 percent on the issue. Putnam also took a few shots at the Democrats running for governor of the state at the conference saying two of them had promised to raise corporate taxes if elected. He promised to keep taxes low if elected. The end of his speech brought loud applause. The state that put a man on the moon ought to be a leader in the next generation of innovation and technology for the next giant leap of mankind, and it can happen here in the Sunshine State.ŽPutnam speaks at Lay of the Land ConferenceWRITTEN BY CHARLES A BAKERCBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER III Florida gubernatorial candidate Adam Putnam laid out his plans for governor if elected at the Lay of the Land Conference at Champions Gate near Orlando April 5, 2018. 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=3564836

PAGE 20

Page 20 Wednesday, April 18, 2018 The Phosphate Communities 2018 Reunion invitation has gone out for the communities of Brewster, Nichols, Pierce and Ridgewood. The event will be held at the Bartow Civic Center on June 2. $10 per person, children under 12 eat free. Welcome to all who were born, raised, attended school, lived in or worked in a Phosphate Community. Come and bring your family. The tradition of a covered dish style meal will be continued, and organizers say each family should bring a covered dish (meat, vegetable, salad or dessert), to serve 10 people. Remember to label your dishes and serving utensils. The coee, tea, ice, cups, plates, silver and napkins will be provided. Memorabilia will be on display. Bring yours for all to see. Phosphate Communities 2018 Reunion PHOTO PROVIDED The Phosphate Communities 2018 Reunion is coming soon. Mark your calendars for June 2. Adult Band holds concertBARTOW „ The Bartow Adult Concert Band will present a Concert on Sunday, April 29, with a program titled Spring Time Concert.Ž Featuring The Amigo Brothers and The Flute Choir, this one-hour free concert will be held inside the Bartow Civic Center (2250 S. Floral Avenue) beginning at 2:30 p.m. Conductor of the band for the April 29 concert will be Conductor Phil Wharton. Clerk provides Strategic Update to the CommunityBARTOW … Stacy Buttereld, Polk County Clerk of Courts & Comptroller, has released her 2017 Strategic Update, a report that provides residents with an update on the work and development of the Clerks oce. Notable accomplishments in 2017 include: € Distinguished recognition for the Comprehensive Annual Financial Report (for 37th consecutive year) and the Popular Annual Financial Report (for the 16th consecutive year). € The introduction of Public Information and Electronic Records (PIER) € The introduction of Online Court Case Payments € A 90 percent increase in passport applications processed during the Clerks annual Saturday passport opening. The report details the advancements of the Clerks 2017 … 2020 strategic plan. The plan focuses on four key strategies, which include enhanced customer access, greater transparency and accountability in county government, excellence in financial reporting, exceptional customer service, and community engagement. I value the significant responsibility delegated to the Clerks office, and I continuously seek to provide the highest standard of service. I believe a strategic plan is imperative to the success of any organization as it provides a clear direction. This direction ensures that all deputy clerks are able to carry out our mission. Our plan maintains excellent service for the current needs of our customers while simultaneously preparing for future obstacles.ŽCommunity briefs Lake Wales | 4/3/2 | $1,300,000 92 Mountain Lake Erin Floyd 866.600.6008 469081 Search P4719580 on cbhomes.com Chalet Estates | 2/2 | $154,900 427 Lake Suzanne Dr Julie Seay 866.600.6008 469376 Search P4719298 on cbhomes.com Doves View | 4/2 | $239000 1570 Doves View Cir Karel Cain 866.600.6008 504649 Search P4718874 on cbhomes.com Champions Gate | 3/3 | $329,000 1390 Dolphin Head St Steve Pospichal 866.600.6008 497423 Search P4719878 on cbhomes.com Woodland Terrace | 4/2 | $124,900 803 Lake Marie Dr Sheila Fritz 866.600.6008 536409 Search P4718253 on cbhomes.com Cypresswood Plantations | 4/3/1 | $329,900 2965 Plantation Rd Tom Trupiano 866.600.6008 502311 Search P4718538 on cbhomes.com Auburndale | 4/1/1 | $132,000 111 Anarece Ave Kristina Guy 866.600.6008 468994 Search P4900074 on cbhomes.com Mabel Loop Ridge | 3/2 | $194,900 3833 Spring Creek Rd Tomi Miller-Troupe 866.600.6008 485744 Search P4718507 on cbhomes.com Winter Haven | 3/2 | $165,000 355 Banyan Dr Mike Nolen Jr 866.600.6008 469716 Search P4900040 on cbhomes.com Winter Haven | 4/2/1 | $875,000 600 N Lake Eloise Dr Wanda Dicks 866.600.6008 470328 Search P4900049 on cbhomes.com Lake Wales | 2/2 | $75,000 3743 Buck Board Trl Craig Burke 866.600.6008 469884 Search P4719837 on cbhomes.com Auburndale | 3/2 | $249,000 104 Bentley Oaks Blvd Caitlin Meadows 866.600.6008 504850 Search P4719977 on cbhomes.com Lake Wales/Waverly | 7 Units | $177,500 7383 Waverly Rd Darla Trasport 866.600.6008 469575 Search P4900028 on cbhomes.com Imperial Lakes | 3/2 | $269,900 126 Woodcrest Ct Don Gray 866.600.6008 469421 Search P4719813 on cbhomes.com Auburndale | 3/2 | $329,900 2790 Berkley Rd Denise Spears 866.600.6008 478745 Search P4719986 on cbhomes.com www.facebook.com/CBANKERWH Winter Haven 863.294.7541 | 290 Cypress Gardens Blvd. SE | Winter Haven, FL 33880 CALL 866.600.6008 AND ENTER THE CODE FOR PROPERTY DETAILS OR TO SPEAK WITH THE AGENT. Administered by American Home Shield *Coldwell Banker Residential Real Estate is ranked number one in closed residential buyer and/or seller transaction sides in Or lando, Tampa/St. Petersburg and Pensacola/Panhandle, and number one in residential sales volume (calculated by multiplying numb er of buyer and/or seller transaction sides by the sales price) in Miami/Fort Lauderdale, Orlando, Tampa/St. Petersburg and Pensacola/Panhandle, accordin g to data submitted to REAL Trends by NRT LLC, 2016. One unit equals one side of a transaction (buyer or seller). Real estate a gents af“liated with Coldwell Banker Residential Real Estate are independent contractor agents and are not employees of the Company. The property in formation herein is derived from various sources that may include, but not be limited to, county records and the Multiple Listi ng Service, and it may include approximations. Although the information is believed to be accurate, it is not warranted and you should not rely upon it withou t personal veri“cation. 2017 Coldwell Banker Real Estate LLC. All rights reserved. Coldwell Banker Real Estate LLC fully suppo rts the principles of the Fair Housing Act and Equal Opportunity Act. Operated by a subsidiary of NRT LLC. Coldwell Banker and the Coldwell Banker logo are re gistered service marks owned by Coldwell Banker Real Estate LLC. 150400FL-4/17ColdwellBankerHomes.com#1 Real Estate Brokerage in Florida | Properties Marketed on up to 900 Websites | 110-Year Legacy adno=3533337

PAGE 21

Wednesday, April 18, 2018 Page 21 HEALTH AND WELLNESS WASHINGTON … Spring is nally here. It has been a long wait, but warmer temperatures bring events like weddings, graduations and holiday celebrations. These events bring together groups of people to enjoy considerable amounts of delicious and often traditional foods. But if proper food safety steps arent taken, your celebration could turn into a disaster. The Centers for Disease Control and Prevention estimates that in the U.S., foodborne illness causes 128,000 hospitalizations and 3,000 deaths each year. This spring, USDA is oering tips on how to properly handle, cook and store food when serving large groups of people. These tips will keep you and your guests safe from foodborne illness. The Four Basic Steps to Food Safety Having the right kitchen equipment will make your life easier when practicing four food safety steps: clean, separate, cook and chill. Clean hands frequently with warm soapy water, especially before and after handling raw food; thoroughly wash cutting boards, countertops and utensils with hot soapy water. Use separate cutting boards for raw and ready-to-eat foods. For example, use one cutting board for produce and a dierent one for raw meat and poultry. That way, you are preventing cross contamination between raw and ready-to-eat-food. Always use a food thermometer when cooking. Measure the internal temperature of meats, poultry, and seafood and egg products before serving to make sure they are ready to eat. The USDA Safe Minimum Internal Temperatures chart will help you determine if your food is safe to eat: Beef, pork, veal and lamb steaks, chops or roasts: 145F and allow to rest for at least three minutes (including fresh or smoked ham) Ground meats: 160F Fully cooked ham (to reheat): Reheat cooked hams packaged in USDA-inspected plants to 140F and all others to 165F All poultry (breasts, whole birds and stuing, legs, thighs, wings and ground poultry): 165F Egg dishes: 160F Fish: 145F Leftovers and casseroles: 165F Perishable food should not be left out at room temperature for more than two hours. At celebration gatherings, make sure your cold food is kept cold (40F or below) by serving it in smaller portions and relling, or by putting the food containers over ice. Hot food should be kept hot (140F or above); you can keep the food warm by serving in USDA offers spring time food safety tips The Junior League of Greater Winter Haven presented baskets of essential supplies to new mothers at Winter Haven Womens Hospital on Feb. 27. The Stork PileŽ project was created after members recognized the need for it in the community. The items in the baskets were donated by Junior League members and local businesses and organizations. Many of us are mothers ourselves and understand how stressful the rst few months with a newborn can be. We wanted to create a project that would help give mothers in need and their babies the best possible start,Ž said Anna Bostick, Junior League president. Many Junior League members and their children (all of whom were born in Winter Haven Womens Hospital) were on hand to personally deliver a new basket to new mom, Nafesah Bland and her newborn, SirRee Bland.Delivering the Stork PileŽ PHOTOS PROVIDED Above: Members of the Junior League of Greater Winter Haven and their children helped deliver baskets for new moms on Feb. 27. Right: From left: Junior League President Anna Bostick, Nafesah Bland and Winter Haven Womens Hospitals Director of Patient Services Jennifer Richards during the basket presentation.

PAGE 22

Page 22 Wednesday, April 18, 2018 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 2000EMPLOYMENT 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 NEEDCASH? Sun Coast Press a rapidly growing daily and commercial print shop, has the following opportunity: Press Operator: Full Time Minimum 5 years of experience operating a Community or Urbanite single width press. Willingness to work day/night shift, weekends, and holidays. Proficient with back to back color registration, folder and 1/4 folder operations, Knowledge of pasters and stackers a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, paid holidays, PTO, 401K, AFLAC We are a drug and nicotine free workplace. Pre-employment testing required Please send resume to: Robin Marotta Production Manager at:rmarotta@suncoastpress.com 3000 NOTICES SCHOOLS & INSTRUCTION3060 AVIATI O N C AREER S … Hands on training for career opportunities in aviation, manufacturing and more. Financial aid for qualified students. Job placement assis tance. Call AIM 866-314-5838 4000FINANCIAL FINANCIAL/MISC.4020 Are you in Debt ? G et help 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 1-866-465 4307 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. (m) T urnyou r trashinto cash! Advertise youryard sa l e! 5000 BUSINESS SERVICES MEDICALSERVICES5120 C ana d a D rug C enter es tu me j or 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) GETRESULTS USECLASSIFIED MEDICALSERVICES5120 Do you have chronic knee 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) 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 Entitled 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. Guaranteed 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! Com pare 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) MISCELLANEOUS5230 A PLACE FOR MOM Th e nat i on  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 Beige Leather Love Seat, Coffee Table, 2 End Tables, 2 Lamps $400.00 WH 863-965-0461 Cranberry Couch & Love Seat w/Recliners Good Cond $200. each 863-273-0904WH Queen Size Bedroom Set, Headboard, 2 End Cabinets, Armoire, Oriental Design $500. 863-224-9591W H 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 Starting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 (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! 1800-214-0166 (t) Cross Country Moving, Long dis tance Moving Company, out of state move. $799 Long Distance Movers. Get Free quote on your Long distance move 1MISCELLANEOUS6260 800 2 14-4 60 4 ( t ) DIRECTV SELECT PACKAGE! Over 150 Channels, ONL Y $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Re wards Gift Card (some restric tions apply) CALL 1-877-808-9508 (m) DISH TV $59.99 For 190 Chan nels + $14.95 High Speed Inter net. Free Installation, Smart HD DVR Included, Free Voice Re mote. Some restrictions appl y 1-800-496-2603 (t) DISH Network. 190+ channels. FREE Install. FREE Hopper HD DVR. $49.99/month (24 mos). Add High Speed Internet … $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 (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 Satel lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-958 6917 (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 b y the Research & Developmen t pros and presented to manufac turers. Call 1-844-349-8351 fo r a Free Idea Starter Guide. Sub mit your idea for a free consul tation. (m) Make a Connection. Real Peo ple, Flirty Chat. Meet Singles right now! Call LiveLinks. Try i t FREE. Call NOW: 855-334-7726 Spectrum Triple Play TV, Interne t & Voice for $29.99 ea. 60 MB per second speed. No contrac t 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 a t www.fisherhouse.org. Vivint … Smart & Complete Home Security. Easily manage anywhere, Professional Installa tion as early as Tomorrow, $0 Activation. Call for a Free Quote, Contract Options. 1-800-871 8250 (t) 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)

PAGE 23

Wednesday, April 18, 2018 Page 23 ETHERRIPOUTBANGUP GRAPEOCEANICALIASES GAPESBEAKOFLADSTRUCK SPEEDOFUNGOBRAY THESTUCKHOPSBEERSYNE UPNDOTIMEWRAP RISESPETERSNODOFF FLORIDLUGPSSTLARUE SENATESPALEHAIRYMASS APEDENABLEONES TERROROFBADGLIDINGS COLARIBALDENDS ROCKSTARCASESGELCAPS ALIENLOTSBIBREUBEN BEDSITTHEMESYESNO PITSORBACHTAR CONSTHEFANTATRAYSALE AREAMITEREDENIC HEALFIGHTATROMECANON NOTMUCHABANDONCREDO SHARESSPADESHEDERANSWERS to crossword 7000 TRANSPORTATION 2015 Dodge Grand Caravan Wheelchair Van with 10Ž Lowered Floor Ramp Tiedwns 813-569-0729 AUTOS WANTED7260 C ars, Trucks & S UV S Bad Credit? Repos? Divorce? Even Bankruptcy! It's OK! $0 down op tions available! www.6ignore myscore.com (t) CARS/TRUCKS WANTED!!! Sell Y our 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 Pa perwork 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 $450. Sleeps One 863-224-9591W H Class i f i ed=Sales would get up and sing. Ava would never sit through a program. She would end up getting too loud and must be taken o stage. Even with support, she would just hate sitting up there doing what everyone else was doing. I was nervous the whole time and all eyes were on her. I remember feeling relief when the program was over. I did not enjoy it like the other families. They were all taking pictures and waving. If Ava saw me, she would get upset so most of the time I hid in the back and watched from a distance. When I switched schools and she was in an autism program that supported her needs, I nally was able to watch her in a Christmas program. I was so used to hiding in the back or being ready to take her o stage and leave the assembly. I didnt know what to expect. As the curtain opened, I saw her sitting with one of the paras. All the children looked so beautiful up there. The program was about 10 minutes, which was perfect! Ava had her own little part where she stood up and held a sign about what she liked. It said I like Dora. I am delightful.Ž She was happy, laughing, and even rocking to the music in her seat. She was being Ava. At that moment, I cried like a baby. I mean when I say cry, I had makeup running everywhere and sobbing. Anyone who knows me, knows I am an ugly crier too! That was my rst time seeing her do something that made her so happy in front of a group of people. She was 9 years old, and our family nally had a moment that we would cherish. We will never forget that Christmas show for as long as we live. I knew at that instant this village would be a support for Ava and for our family. TODAY, I have a completely unique perspective about school choice for Ava. I no longer feel nauseated picking my child up from school because she is in a school village that has made her amazing. No, she is not in a typical school. Avas school has made her grow emotionally, spiritually and socially. Her teachers, paras, therapist, and administration are like family. I am serious. I would not think it was weird at all if they showed up for Christmas because that is how our parent/school communication has progressed over the years. I sometimes laugh at some of my text messages to her teacher, Mr. Flynn. I will read them back and think if anyone read this and didnt know I was an autism mom they would think I was a lunatic parent. Every day I communicate with Avas teacher to let him know anything he needs to know out of the norm: what kind of sleep she had the night before, if anything happened after school, noticeable behavior changes. I will even text if she is wearing a new pair of shoes or has a dierent snack that day. These messages to her teacher will help the school with her during the day. It takes a village for sure and communication. Ava is so routine that everyone must be on board. When one person is out of the loop, it can cause stress for her and everyone else working with her. The school that she attends does not only push Ava to succeed every day, but they have been a pillar of support for our family. There have been rough moments with Ava where we will meet, like a family, and talk about a plan. Every day her school puts so much love into what they do for my daughter. There is a special place in heaven for each person at her school. My husband and I go to sleep every night and feel calmness because we know Ava loves her school and the people we selected to be in her village. Once upon a time I was the mom who became stronger going through all the disappointments faced with placing Ava is dierent schools. The past 5 years have been the best years for her school experience. Seeing Ava pop out of bed every morning (even on weekends) requesting school makes my heart full. I have tried thinking of a stronger word for love. If the word exists, that is how Avas school has made her feel daily. I will forever be grateful to every person who works with Ava at her school. There should be more schools in the world like her school. I hope every parent with autism nds their school village of hope. I know we did. Sincerely, Janina Freeland AKA Autism MommaŽAUTISMFROM PAGE 11 A friendly face at the Winter Haven Library, Alberto Cruz is someone with an interesting story of his own. Moving to Florida about 15 years ago because of a poor economy in Puerto Rico, he says I decided to move here to look for a better future.Ž Cruz is a paid city employee, as the library is run by the City of Winter Haven. He says he has been working since he was 14 years old. As an adult, he went to college, and started working at a radio station, as a DJ. I started at the AM station, doing news and advertisements, then I moved to FM station, playing music and also I had my own radio show,Ž he says. His major in college was communications and social work. Having started as an amateur DJ, he says he did parties and special events. Then when I got into college, I met people that they were already working in the media. So I started to move inside the eld. I did radio, tv and work in some movies.Ž After college, he found work at the Roosevelt Roads Naval Base as a maintenance supervisor. After the base closed, he decided to moved to Florida. He moved in with his uncle and aunt, taking his rst job here at Walmart in Haines City. From there, he moved to a position at Walgreens in Winter Haven, worked at the Department of Children and Families, the Winter Haven Hospital, and eventually landed at the Winter Haven Library. What does he enjoy about working at the library? The interaction with people. I am a communicator and also a facilitator. You meet so many different persons with so many different needs and I glad that I can do something to help them out,Ž he says. In his spare time, he keeps an eye out for watches. I started out my own little collection,Ž he says. He enjoys watching Sci-fi movies, classics, dramas, musicals and in general, listening to music „ more than reading a book. Dont get me wrong, if I found a good book that hooked me, I will enjoy it too,Ž he says. Library worker used to be a radio DJWRITTEN BY KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM PHOTO BY KATHY LEIGH BERKOWITZ Alberto Cruz, at the Winter Haven Library checkout counter.

PAGE 24

Page 24 Wednesday, April 18, 2018 Featuring Fuzzy ZoellerWinner of 79 Masters, 84 U.S. Open, 2002 Senior PGA Championship www.facebook.com/LewisFamilyCancerFund The Cassidy FamilyFor More Information, call: Josh Lewis (863) 287-2106 whhfoundation@baycare.orgScramble Golf Tournament Saturday, May 12, 2018 9:00amSouthern Dunes Golf & Country Club 2888 Southern Dunes Blvd., Haines City After-PartySaturday, May 12, 2018 2:00pmSouthern Dunes Golf & Country Club 2888 Southern Dunes Blvd., Haines City All proceeds from the LFCF "Swing for the Cure" event will benefit the Winter Haven Hospital Cassidy Cancer Center. N A After-Party Open to Non-Golf Participants r all : 06 or g adno=3564827

PAGE 25

The News Wire Wednesday, April 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Stormy Daniels shows sketch of manStormy Daniels injected fresh drama into the sensational story of a president, releasing an artists sketch of a man she says threatened her in a LasVegas parking lot to stay quiet about her sexual tryst with Donald Trump. See page 8. Americans are getting an extra day to “le their taxes after key elements of the IRS website crashed on deadline day. The IRS said that individuals or businesses with a “ling or payment due Tuesday now have until midnight Wednesday to complete the task. Earlier Tuesday, Americans who had waited until the “nal day to “le online got an unwelcome surprise: The agencys website for making payments and gaining access to other key services was down due to what Treasury Secretary Steven Mnuchin later described as a high-volume technical issue.Ž The website was back online late Tuesday. This is the busiest tax day of the year, and the IRS apologizes for the inconvenience this system issue caused for taxpayers,Ž Acting IRS Commissioner David Kautter said in a statement. The IRS appreciates everyones patience during this period. The extra time will help taxpayers affected by this situation.Ž No additional paperwork is needed to get the one-day extension, the IRS said. The IRS snafu also caused problems for popular third-party tax preparers such as Turbo Tax and H&R Block. Both said that they would hold on to customer tax returns and “le after IRS system reopened. The agency did not say how many people were affected by the outage. But last year, about 5 million tax returns were “led on the “nal day of the traditional tax season. Electronic “ling is the most popular way to “le in the U.S. The IRS said that at this point, the problem appears to be a hardware issue. It provided no further details on the cause or severity of the problem. Tax day fell on April 17 this year because April 15 was a Sunday and April 16 was Emancipation Day, a holiday in Washington, D.C. Former IRS Commissioner John Koskinen warned last year of a possible system failure, due in part to underfunding of the agency. Among the areas that he said were underfunded were the agencys aging information systems. Frustrated taxpayers took to social media to complain. Political leaders weighed in publicly as well. Democrats quickly blamed federal budget cuts to the IRS as part of the problem, and pushed to protect taxpayers from penalties. We know for certain the IRSs lack of funding is compounding these kinds of problems,Ž said Sen. Ron Wyden of Oregon, the top Democrat on the Senate Finance Committee. We dont want taxpayers and middleclass folks and small businesses penalized. They didnt do anything wrong.Ž The IRS typically recommends that taxpayers use electronic “ling to avoid common mistakes. Online “ling is quicker than dropping something in the mail „ when the site works, of course.IRS gives taxpayers extra day to file after website issuesBy SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITER AP PHOTOPresident Donald Trump and Japanese Prime Minister Shinzo Abe shake hands during their meeting at Trumps private Mar-a-Lago club, Tuesday, in Palm Beach, Florida.PALM BEACH, Fla. „ President Donald Trump said Tuesday that the U.S. and North Korea are holding direct talks at extremely high levelsŽ in preparation for a potential summit with dictator Kim Jong Un. At Mar-a-Lago with Japanese Prime Minister Shinzo Abe, Trump also con“rmed that North and South Korea are negotiating an end to hostilities before next weeks meeting between Kim and South Korean President Moon Jae-in. The meeting will be the third inter-Korean summit since the Koreas 1945 division. They do have my blessing to discuss the end of the war,Ž said Trump, who welcomed Abe to his Florida resort on Tuesday. Trump is looking to hold his own summit with Kim in the next two months and said “ve locations are under consideration. The proposed summit follows months of increasingly heated rhetoric over the Norths nuclear weapons program. We have had direct talks at very high levels „ extremely high levels „ with North Korea,Ž Trump said. Well either have a very good meeting or we wont have a good meeting,Ž he added. And maybe we wont even have a meeting at all depending on whats going in. But I think that theres a great chance to solve a world problem.Ž The president did not answer shouted questions about whether he has spoken with Kim. Kim s offer for a summit was initially conveyed to Trump by South Korea last month, and the president accepted. U.S. of“cials have indicated over the past two weeks that North Koreas government has communicated directly with Washington that it is ready to discuss its nuclear weapons program. The of“cials also said discussions between the two sides are being held in preparation for a summit. Abe, who has voiced fears that shortand medium-range missiles that pose a threat to Japan might not be part of the U.S. negotiations, praised Trump on Tuesday for his bravery in agreeing to meet with the North Korean dictator. Id like to commend Donalds courage in his decision to have the upcoming summit meeting with the North Korean leader,Ž Abe said. Trump took credit for the inter-Korean talks, saying, Without us and without me, in particular, I guess you would have to say, they wouldnt be discussing anything.Ž North Korea has long sought a peace treaty with the U.S. to formally end the 1950-53 Korean War. It is unusual for the North to seek to broach the issue directly with South Korea rather than with Washington itself. The armistice that ended the “ghting was signed by the Trump says US and NKorea talking at extremely high levelsBy JILL COLVIN and ZEKE MILLERASSOCIATED PRESSDAMASCUS, Syria „ International chemical weapons inspectors Tuesday entered Douma, the Syrian town that was the site of a suspected poison gas attack that led to Western airstrikes against the Syrian government, state media reported. The team from the Organization for the Prohibition of Chemical Weapons arrived in the suburb east of the capital, 10 days after the alleged attack, raising concerns that any evidence the inspectors “nd could be useless. On Monday, OPCW Director-General Ahmet Uzumcu said Syrian and Russian authorities had blocked its inspectors from going to Douma and instead offered them 22 people to interview as witnesses. The team arrived in the Syrian capital of Damascus on Saturday. Journalists in Damascus were prevented by government minders from contacting the OPCW inspectors, and The Hague-based organization refused to comment on operational details regarding the Douma deployment.Ž U.N. Secretary-General Antonio Guterres said it was the obligation of the Syrian government to provide all the conditions for (OPCW inspectors) to work without any restrictions.Ž British Prime Minister Theresa May accused the Syrian government and its ally Russia of trying to cover up evidence and obstruct the investigation. The OPCW is investigating reports that government forces gassed sites in Douma on April 7, when the town was still held by rebels and home to tens of thousands of people „ residents and others who were displaced by “ghting elsewhere. Syrian activists said more than 40 people were killed in the alleged attack. Less than two days later, the Army of Islam rebels surrendered the town, which was the last stronghold in the once rebellious eastern Ghouta region at the doorstep of Damascus. The U.S. and France say they have Chemical arms experts in Syria go to site of alleged attackBy BASSEM MROUE and PHILIP ISSAASSOCIATED PRESS ABE | 8SYRIA | 8 Is peace possible?HOUSTON „ Barbara Bush, the snowyhaired “rst lady whose plainspoken manner and utter lack of pretense made her more popular at times than her husband, President George H.W. Bush, died Tuesday. She was 92. Family spokesman Jim McGrath con“rmed the death in a statement. The cause wasnt immediately known. Mrs. Bush brought a grandmotherly style to buttoned-down Washington, often appearing in her trademark fake pearl chokers and displaying no vanity about her white hair and wrinkles. What you see with me is what you get. Im not running for president „ George Bush is,Ž she said at the 1988 Republican National Convention, where her husband, then vice president, was nominated to succeed Ronald Reagan. The Bushes, who were married Jan. 6, 1945, had the longest marriage of any presidential couple in American history. And Mrs. Bush was one of only two “rst ladies who had a child who was elected president. The other was Abigail Adams, wife of John Adams and mother of John Quincy Adams. I had the best job in America,Ž she wrote in a 1994 memoir describing her time in the White House. Every single day was interesting, rewarding, and sometimes just plain fun.Ž The publishers daughter and oilmans wife could be caustic in private, but her public image was that of a self-sacri“cing, supportive spouse who referred to her husband as her hero.Ž In the White House, you need a friend, someone who loves you, whos going to say, You are great,Ž Mrs. Bush said in a 1992 television interview. Her uncoiffed, matronly appearance often provoked jokes that she looked more like the boyish presidents mother than his wife. Late-night comedians quipped that her bright white hair and pale features also imparted a resemblance to George Washington. Eight years after leaving the nations capital, Mrs. Bush stood with her husband as their son George W. was sworn in as president. They returned four years later when he won a second term. Unlike Mrs. Bush, Abigail Adams did not live to see her sons inauguration. She died in 1818, six years before John Quincy Adams was elected. Mrs. Bush insisted she did not try to in”uence her husbands politics. I dont fool around with his of“ce,Ž she said, and he doesnt fool around with my household.Ž In 1984, her quick wit got her into trouble when she was quoted as referring to Geraldine Ferraro, the Democratic vice presidential nominee, as that $4 million „ I cant say it, but it rhymes with rich.ŽFormer first lady Barbara Bush dies at age 92By MICHAEL GRACZYKASSOCIATED PRESSFIRST LADY | 8 AP FILE PHOTOIn this photo from March 18, 2005, former rst lady Barbara Bush listens to her son, President George W. Bush, as he speaks on in Orlando. A family spokesman said Tuesday that former rst lady Barbara Bush has died.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, April 18, 2018 TODAY / TONIGHTSunny; warm in the p.m. ClearHIGH 87 LOW 600% chance of rain 0% chance of rainSunny to partly cloudy and nice85 / 615% chance of rain THURSDAY GULF WATER TEMPERATUREMostly sunny and comfortable88 / 675% chance of rain FRIDAYMainly cloudy87 / 6620% chance of rain SATURDAYA strong t-storm possible in the afternoon85 / 6630% chance of rain MONDAYSome sun with a thunderstorm in spots88 / 6740% chance of rain SUNDAY 1 4 10 10 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 540-50 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 VENICE597590929084Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 1.15Ž Normal month to date 1.22Ž Year to date 4.32Ž Normal year to date 8.73Ž Record 1.28Ž (2003) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.37Ž Normal month to date 1.59Ž Year to date 2.49Ž Normal year to date 10.08Ž Record 1.28Ž (2014) High/Low 80/52 Normal High/Low 85/61 Record High 90 (2012) Record Low 47 (2008) High/Low 76/51 High/Low 77/57 Normal High/Low 81/62 Record High 89 (2013) Record Low 45 (1962)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 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 4.32 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 78 64 s 79 53 pc Bradenton 83 64 s 80 66 s Clearwater 82 64 s 79 66 s Coral Springs 83 66 s 86 68 pc Daytona Beach 83 60 s 83 63 pc Fort Lauderdale 82 69 s 85 70 pc Fort Myers 85 65 s 86 64 pc Gainesville 86 55 s 83 54 pc Jacksonville 86 58 s 85 54 pc Key Largo 80 72 s 83 71 pc Key West 82 74 s 84 73 s Lakeland 89 58 s 84 61 pc Melbourne 83 64 s 87 65 pc Miami 82 69 s 86 69 pc Naples 83 65 s 85 66 s Ocala 86 55 s 82 55 pc Okeechobee 84 57 s 86 60 pc Orlando 89 61 s 87 63 pc Panama City 78 63 s 78 52 pc Pensacola 80 62 s 79 50 pc Pompano Beach 81 70 s 84 69 pc St. Augustine 82 59 s 83 59 pc St. Petersburg 84 64 s 82 64 s Sarasota 81 63 s 81 64 s Tallahassee 85 59 s 82 50 pc Tampa 85 66 s 82 66 s Vero Beach 83 60 s 86 63 pc West Palm Beach 82 64 s 85 65 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:04a 11:02a 4:43p --Thu. 7:08a 12:41a 5:20p 11:25a Today 4:41a 9:18a 3:20p 10:57p Thu. 5:45a 9:41a 3:57p 11:55p Today 4:09a 8:05a 1:52p 9:51p Thu. 5:24a 8:19a 2:25p 10:50p Today 6:36a 12:19a 5:15p 11:31a Thu. 7:40a 1:10a 5:52p 11:54a Today 2:56a 7:57a 1:35p 9:36p Thu. 4:00a 8:20a 2:12p 10:34p ESE 6-12 1-2 Light SSE 4-8 1-2 LightFt. Myers 85/65 sun none Punta Gorda 89/61 sun none Sarasota 81/63 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. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 9:09 a.m. 10:48 p.m. Thursday 9:59 a.m. 11:51 p.m. Today 7:02 a.m. 7:54 p.m. Thursday 7:01 a.m. 7:55 p.m. Today 8:23a 2:09a 8:50p 2:36p Thu. 9:24a 3:10a 9:53p 3:39p Fri. 10:29a 4:14a 10:58p 4:43p Monterrey 96/66 Chihuahua 83/55 Los Angeles 73/50 Washington 66/55 New York 58/46 Miami 82/69 Atlanta 81/54 Detroit 48/33 Houston 81/63 Kansas City 48/32 Chicago 40/31 Minneapolis 37/28 El Paso 81/57 Denver 57/30 Billings 54/34 San Francisco 61/49 Seattle 58/41 Toronto 47/32 Montreal 45/31 Winnipeg 51/29 Ottawa 44/29 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: 04/18/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 68 44 s 75 49 s Anchorage 47 38 c 49 37 pc Atlanta 81 54 s 66 41 s Baltimore 63 51 s 61 37 pc Billings 54 34 pc 57 36 c Birmingham 81 49 pc 66 39 s Boise 62 40 c 64 40 c Boston 54 39 pc 44 38 r Buffalo 40 32 pc 38 29 sf Burlington, VT 48 34 c 44 34 r Charleston, WV 72 43 c 49 31 c Charlotte 82 61 s 69 40 s Chicago 40 31 r 46 30 pc Cincinnati 67 37 c 50 30 c Cleveland 48 34 pc 42 31 sn Columbia, SC 85 63 s 76 44 s Columbus, OH 59 38 pc 47 31 c Concord, NH 51 33 c 43 35 r Dallas 78 49 s 73 51 s Denver 57 30 s 69 44 pc Des Moines 38 29 sn 47 25 pc Detroit 48 33 sh 45 28 c Duluth 38 25 c 49 25 pc Fairbanks 45 21 s 43 17 c Fargo 42 28 sn 50 29 pc Hartford 53 35 pc 46 35 r Helena 53 32 pc 56 34 c Honolulu 82 73 sh 82 72 r Houston 81 63 pc 81 59 pc Indianapolis 63 35 sh 50 30 pc Jackson, MS 80 52 c 68 43 s Kansas City 48 32 pc 53 33 pc Knoxville 77 44 pc 56 34 pc Las Vegas 78 56 s 67 54 pc Los Angeles 73 50 s 65 51 pc Louisville 74 40 c 54 34 pc Memphis 76 44 pc 59 40 s Milwaukee 37 31 r 42 28 pc Minneapolis 37 28 sn 47 25 pc Montgomery 83 57 s 72 42 s Nashville 75 42 c 56 35 pc New Orleans 81 62 pc 75 54 pc New York City 58 46 pc 54 40 sh Norfolk, VA 70 59 pc 73 45 s Oklahoma City 72 40 s 66 43 s Omaha 41 28 c 49 28 pc Philadelphia 60 48 s 59 38 c Phoenix 85 58 s 83 53 s Pittsburgh 56 40 pc 41 31 sn Portland, ME 53 36 c 44 35 r Portland, OR 61 42 c 66 44 s Providence 55 39 pc 50 37 r Raleigh 81 61 s 70 39 s Salt Lake City 63 46 pc 69 48 c St. Louis 64 36 c 51 34 pc San Antonio 83 57 pc 77 56 pc San Diego 68 56 s 63 55 pc San Francisco 61 49 c 64 51 pc Seattle 58 41 c 62 43 pc Washington, DC 66 55 s 61 40 pc Amsterdam 72 53 s 75 51 s Baghdad 88 61 s 91 67 s Beijing 83 59 s 85 59 pc Berlin 73 50 s 73 52 pc Buenos Aires 82 67 c 85 65 pc Cairo 94 64 s 89 67 s Calgary 45 24 pc 50 28 pc Cancun 86 73 s 87 72 pc Dublin 62 50 pc 62 45 pc Edmonton 45 26 s 50 29 pc Halifax 44 36 c 46 35 sh Kiev 64 48 pc 55 43 sh London 72 54 s 76 54 s Madrid 76 51 pc 75 50 s Mexico City 81 54 pc 82 51 pc Montreal 45 31 r 44 35 sn Ottawa 44 29 c 42 32 sn Paris 77 53 pc 78 54 s Regina 42 25 pc 46 30 pc Rio de Janeiro 81 69 s 84 70 s Rome 71 54 pc 73 55 s St. Johns 46 31 r 45 27 pc San Juan 85 75 sh 86 76 sh Sydney 74 64 pc 79 65 pc Tokyo 62 57 r 69 59 s Toronto 47 32 c 40 26 sn Vancouver 54 39 c 56 44 c Winnipeg 51 29 pc 53 30 pcHigh ......................... 93 at Gage, OKLow .................. 7 at Crane Lake, MN(For the 48 contiguous states yesterday)66Over two dozen tornadoes occurred in the midsection of the nation on April 18, 1880. Q: On average, how many tornado deaths occur in the U.S. each year?A: About 75 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 87/60 88/58 89/61 89/61 89/59 90/59 88/57 87/56 88/57 85/66 83/64 83/67 83/62 85/65 88/60 89/61 89/60 89/61 89/62 88/59 89/59 89/58 88/59 84/64 88/60 80/65 83/62 83/63 90/60 84/61 82/63 88/58 81/63 82/64 82/66 83/63 84/63 87/60 Dear Mr. Berko: My husband and I are both 73 years old and in excellent health. Both of us retired 10 years ago from Monsanto, and we get a nice pension. We discovered your column about nine months ago. You dont write like other stock advisers. Your common sense and humor appeal to us. We dont own any stocks. All our cash ($535,000) is in certificates of deposit and savings because were afraid the stocks will go down and we dont want to lose any money or income. Both of us read your column about Southern Co. We didnt realize that there are utilities that pay over 5 percent, and that fact, along with the fact that Southern has increased its dividend payout every year for over 25 years, convinced us that we should buy 300 shares of Southern at $43.10. Were getting a 5.3 percent return. You explained that the price of Southerns stock will go up and down every year but that its dividend is solid. It sounded pretty safe to us because as long as Southern pays that good dividend, we will be happy with the stock, and assuming Southern continues to increase its dividend each year, well be even happier. If the stock price goes up or down, it wont matter to us because we are not looking to make a big score the way many people are. You have opened our eyes with your column. Are there any other utility stocks that pay at least 5 percent and increase their dividends each year that you could recommend for us? Our neighbor owns stock in PPL Corp. and says it has increased its dividend every year. What can you tell us about this stock, and would you recommend it for us? Wed buy 400 shares. „ CG, Moline, Ill. Dear CG: PPL Corp. (PPL-$28.06) traces its roots to Pennsylvania Power & Light Co., which was created in 1920 through the consolidation of eight small electric companies formed in the 1880s, including the Edison Electric Illuminating Co., which provided incandescent lighting to many small Pennsylvania cities. Many tiny independent power companies dotted the Pennsylvania landscape in the early 1900s, with 65 companies serving 88 communities in the area that PP&L would eventually serve. It was common in the late 1800s and early 1900s for smaller, regional utilities to merge with larger providers. So, in June 1920, PP&L was formed as a holding company to combine numerous merger operations under a single roof. Today PPL provides power to 1.4 million customers in eastern and central Pennsylvania, 1.2 million customers in Kentucky (it acquired Kentucky Utilities and Louisville Gas & Electric Co. in November 2010) and 7.8 million customers in the U.K., where PPL has a power distribution subsidiary. Yes, PPL has a long record of yearly dividend increases. During the past 20 years, the board has increased its dividend 19 times, from 60 cents to $1.64 this year. Given that PPLs earnings are expected to increase in 2019, Morningstar believes that the dividend will rise to $1.70. And going out four years, Morningstars Paul Debbes projects a dividend of $1.88. That would be about a 6.5 percent yield on todays trading price. Even though PPL traded at $40 (12 points higher) almost a year ago, I have no problem with a $10,000 investment in PPL. It appears that UBS, Deutsche Bank, Standard & Poors, Thomson Reuters and other brokerages agree. And so do mutual funds such as Vanguard, BlackRock, Investment Company of America and The Income Fund of America, which together own more than 200 million PPL shares. Im also told that Euell Gibbons had 400 shares of PPL in his Blyth Eastman Dillon account when he passed away in 1975 from eating too many pine trees. Still, be mindful that most fixed-income investments will fall in value as interest rates rise, which is why its important to own income issues that grow their dividends on a regular basis. There are a few other respected issues with 5 percent yields that you can own with the same level of safety Southern and PPL have. Peek at AT&T and Verizon. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.Buy PPL for Dividend Growth Malcolm Berko adno=50532908 *See website for detai ls

PAGE 27

The Sun /Wednesday, April 18, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 ... +0.1 SmCpGrA m 56.82 +1.02 +36.8AMGYackFocN d 21.22 +.08 +12.3 YacktmanI d 22.95 +.10 +11.8AQRMgdFtsStratI 9.01 -.02 -2.1AberdeenIntlSmCpA m 32.48 +.15 +22.0AkreFocRetail m 34.04 +.40 +29.5AlgerSmCpGrB m 6.93 +.13 +30.6AlpinedynDivInstl d 4.18 +.04 +17.6AmanaMutGrInv b 36.22 +.45 +23.5 MutIncInv b 49.89 +.28 +12.7American CenturyCptlValInv 8.64 +.04 +7.0 EqIncInv 8.73 +.03 +7.2 GrInv 34.75 +.57 +25.8 HYMuniInv 9.62 +.01 +5.8 HeritageInv 23.58 +.32 +20.2 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 46.27 +.87 +28.4American FundsAMCpA m 33.47 +.50 +22.9 AmrcnBalA m 27.19 +.16 +11.2 AmrcnHiIncA m 10.29 +.01 +4.8 AmrcnMutA m 40.53 +.28 +12.8 BdfAmrcA m 12.61 +.01 -0.3 CptWldGrIncA m 52.20+.39 +19.2 CptlIncBldrA m 61.57 +.26 +7.5 CptlWldBdA m 20.30 ... +6.0 EuroPacGrA m 57.32 +.23 +21.6 FdmtlInvsA m 63.36 +.57 +18.6 GlbBalA m 32.96 +.16 +11.0 GrfAmrcA m 52.63 +.86 +24.3 IncAmrcA m 23.14 +.11 +9.4 IntrmBdfAmrA m 13.14 ... -1.0 InvCAmrcA m 40.65 +.37 +15.0 NewWldA m 68.04 +.42 +20.8 NwPrspctvA m 45.16 +.48 +23.1 SmCpWldA m 57.50 +.38 +20.1 TheNewEcoA m 48.09 +.68 +31.4 TxExBdA m 12.80 ... +2.3 WAMtInvsA m 46.02 +.37 +17.1Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 34.33 +.33 +23.2 IntlValueInstl 38.18 +.13 +15.0BairdAggrgateBdInstl 10.64 +.02 +0.7 CorPlusBdInstl 10.99 +.02 +1.1 ShrtTrmBdInstl 9.57 ... +0.3BaronAsstRetail b 72.56 +.99 +22.8 GrRetail b 70.35 +.80 +19.3 PtnrsRetail b 51.55 +.56 +23.2BerkshireFoc d 25.10 +.80 +48.8BlackRockAlCpEngyRsInvA m 11.40+.05+9.8 EqDivInstl 22.64 +.10 +14.3 GlbAllcIncInstl 1 9.95 +.09 +9.5 GlbAllcIncInvA m 19.83+.10 +9.3 GlbAllcIncInvC m 17.86+.09 +8.4 HYBdInstl 7.74 +.01 +6.0 HYBdSvc b 7.75 +.01 +5.8 StrIncOpIns 9.90 ... +3.9 TactOppsInvA m 14.74 -.02 +11.2BruceBruce 515.00 +2.37 +6.1 Fidelity500IdxIns 94.61 +1.00 +17.5 500IdxInsPrm 94.60 +.99 +17.5 500IndexPrm 94.60 +.99 +17.4 AllSectorEq 12.54 +.15 +17.5 AsstMgr50% 18.35 +.07 +9.8 BCGrowth 14.74 +.26 +29.7 BCGrowth 93.44 +1.73 +29.7 Balanced 24.08 +.19 +12.2 BalancedK 24.08 +.19 +12.4 Canada 52.36 +.18 +6.6 Cap&Inc 10.27 +.04 +8.2 Contrafund 128.13 +2.29 +28.0 ContrafundK 128.09 +2.29 +28.1 DivGro 32.72 +.20 +15.0 DiversIntl 40.08 +.15 +16.7 DiversIntlK 40.01 +.15 +16.9 EmMkts 21.51 +.06 +23.2 EmMkts 32.75 +.05 +28.2 EmergingAsia 44.07 -.19 +24.2 ExMktIdxPr 63.72 +.69 +17.5 Fidelity 47.14 +.58 +22.6 FltngRtHiInc 9.65 ... +4.2 FocusedStock 24.38 +.49 +33.1 FourinOneIdx 44.83 +.33 +14.9 Frdm2020 16.69 +.08 +11.1 Frdm2025 14.53 +.08 +12.2 Frdm2030 18.27 +.12 +14.6 Frdm2035 15.47 +.11 +16.7 Frdm2040 10.86 +.08 +16.9 GNMA 11.15 ... -0.5 GlobalexUSIdx 13.36 +.05 +18.8 GroCo 18.12 +.36 +37.0 GroCo 193.99 +3.93 +35.8 GroCoK 194.01 +3.93 +36.0 Growth&Inc 37.42 +.21 +12.6 Independence 39.06 +.59 +24.6 IntlDiscv 45.82 +.17 +21.1 IntlGr 16.37 +.10 +19.7 IntlIdxInstlPrm 43.70 +.18 +18.3 IntlIdxPremium 43.69 +.18 +18.3 IntlRlEstt 11.82 -.04 +19.2 IntlVal 10.78 +.04 +15.8 InvmGradeBd 11.01 +.01 +0.9 InvmGradeBd 7. 75 ... +0.4 JapanSmlrCo 19.14 -.06 +27.4 LatinAmerica 26.42 +.29 +20.4 LowPrStk 55.38 +.39 +17.8 LowPrStkK 55.34 +.39 +17.9 LvrgdCoStk 34.33 +.48 +18.0 Magellan 109.09 +1.51 +25.0 MegaCapStock 17.38 +.12 +13.7 MidCapStock 38.80 +.24 +15.8 MidCapValue 24.76 +.14 +10.0 MuniInc 12.73 +.01 +2.5 NYMuniInc 12.90 +.01 +1.3 NasdCmpIdx 95.72 +1.62 +25.2 NewMillennium 40.80 +.36 +18.5 NewMktsInc 15.81 ... +2. 7 Nordic 51.13 +.44 +13.2 OTCPortfolio 117.50 +2.46 +31.2 Overseas 51.16 +.21 +19.1 Puritan 23.78 +.21 +15.0 PuritanK 23.76 +.20 +15.0 SCGrth 27.26 +.50 +33.0 SmCpOpps 14.65 +.14 +16.9 StkSelorAllCp 45.52 +.47 +20.6 StratInc 10.99 +.02 +5.4 TaxFreeBond 11.29 +.01 +2.5 TotalBond 10.44 ... +0.9 TtlMktIdxF 77.59 +.83 +17.5 TtlMktIdxInsPrm 77.56 +.82 +17.5 TtlMktIdxPrm 77.58 +.82 +17.5 USBdIdxInsPrm 11. 31 ... +0.1 USBdIdxPrm 11.32 +.01 +0.1 ValDiscv 28.65 +.15 +9.3 Value 118.81 +.76 +8.4Fidelity AdvisorLargeCapA m 33.18 +.21 +14.0 LimitedTermBdA m 11.28+.01 -0.2 NewInsA m 32.34 +.50 +25.0 NewInsI 33.06 +.52 +25.3Fidelity SelectBiotechnology 220.30 +4.88 +17.8 STTrsAdmrl 10.45 ... -0.5 SeledValInv 30.26 +.11 +10.3 SmCpIdxAdmrl 72.21 +.67 +16.0 SmCpIdxIns 72.21 +.68 +16.0 SmCpIdxInsPlus 208.43+1.95+16.0 StarInv 27.11 +.16 +13.8 StrEqInv 34.85 +.32 +15.0 TMCapApAdm 139.55 +1.45 +18.2 TMSmCpAdm 64.15 +.62 +19.4 TrgtRtr2015Inv 15.38 +.05 +7.9 TrgtRtr2020Inv 31.57 +.14 +10.1 TrgtRtr2025Inv 18.63 +.09 +11.6 TrgtRtr2030Inv 33.94 +.18 +12.9 TrgtRtr2035Inv 20.92 + .13 +14.2 TrgtRtr2040Inv 36.23 +.24 +15.5 TrgtRtr2045Inv 22.80 +.15 +16.1 TrgtRtr2050Inv 36.70 +.25 +16.2 TrgtRtr2055Inv 39.76 +.27 +16.1 TrgtRtrIncInv 13.53 +.04 +5.7 TtBMIdxAdmrl 10.50 +.01 +0.2 TtBMIdxIns 10.50 +.01 +0.2 TtBMIdxInsPlus 10.50 +.01 +0.2 TtInBIdxAdmrl 21.84 +.02 +2.7 TtInBIdxIns 32.78 +.03 +2.7 TtInBIdxInv 10.93 +.02 +2.7 TtInSIdxAdmrl 30.77 +.09 +18.8 TtInSIdxIns 123.04 +.37 +18.8 TtInSIdxInsPlus 123.06 +.37 +18.9 TtInSIdxInv 18.39 +.05 +18.7 TtlSMIdxAdmrl 67.74 +.71 +17.5 TtlSMIdxIns 67.76 +.72 +17.5 TtlSMIdxInv 67.72 +.72 +17.3 ValIdxAdmrl 41.17 +.26 +14.3 ValIdxIns 41.17 +.27 +14.3 WlngtnAdmrl 71.73 +.31 +10.6 WlngtnInv 41.54 +.19 +10.6 WlslyIncAdmrl 63.82 +.13 +5.7 WlslyIncInv 26.34 +.05 +5.6 WndsrAdmrl 80.23 +.46 +15.6 WndsrIIAdmrl 66.94 +.38 +12.2 WndsrIIInv 37.72 +.2 1 +12.1VictorySpecValA m 27.64 +.25 +21.4 SycEsVlI 40.98 +.28 +12.7VirtusVontobelEMOppI 12.14 +.04 +18.2WCMFocIntGrIns d 16.16 +.07 +20.3WasatchGlbValInv d 8.86 +.04 +8.3Wells FargoTarget2010Adm 10.95 +.03 +3.5Western AssetCorBdI 12.38 +.01 +1.4 CorPlusBdI 11.60 +.03 +3.0 CorPlusBdIS 11.59 +.02 +3.1 WAMngdMuniA 16.02 ... +2.2Wintergreen FundInv m 12.89 +.01 -0.9iSharesS&P500IdxK 322.62 +3.39 +17.5 TrgtRet2040 14.21 ... +13.0 TrgtRet2050 14.42 ... +14.0 WldGr 32.29 +.16 +14.7Value LinePremGr b 34.26 +.38 +18.6Vanguard500IdxAdmrl 250.06 +2.64 +17.5 500IdxInv 250.05 +2.64 +17.3 BalIdxAdmrl 34.75 +.23 +10.4 BalIdxIns 34.76 +.23 +10.4 CAITTxExAdm 11.58 +.01 +1.5 CnvrtSecInv 13.58 +.08 +8.4 CptlOppAdmrl 158.24 +1.91 +24.2 CptlOppInv 68.49 +.82 +24.1 DevMIdxAdmrl 14.51 +.06 +18.7 DevMIdxIns 14. 53 +.06 +18.6 DivGrInv 26.61 +.18 +14.1 EMStkIdxInAdm 38.60 -.04 +19.1 EMStkIdxIns 29.35 -.03 +19.1 EngyAdmrl 104.19 +.80 +11.7 EqIncAdmrl 77.09 +.38 +13.3 EqIncInv 36.78 +.18 +13.2 ExplorerAdmrl 94.81 +1.34 +26.1 ExtMktIdxAdmrl 86.87 +.93 +17.4 ExtMktIdxIns 86.87 +.94 +17.4 ExtMktIdxInsPls 214.38+2.31 +17.4 FAWexUSIAdmr 34.20 +.11 +18.5 FAWexUSIIns 108.42 +.35 +18.6 FAWexUSIdxInv 21.71 +.07 +18.4 GNMAAd mrl 10.25 ... -0.3 GNMAInv 10.25 ... -0.4 GlbEqInv 31.95 +.25 +21.3 GrIdxAdmrl 75.06 +1.18 +21.5 GrIdxIns 75.06 +1.18 +21.5 GrandIncAdmrl 78.60 +.83 +17.7 GrandIncInv 48.14 +.51 +17.6 HCAdmrl 84.50 +.53 +8.9 HCInv 200.38 +1.28 +8.9 HYCorpAdmrl 5.83 +.01 +4.5 HYTEAdmrl 11.21 ... +4.1 HiDivYldIdxInv 33.44 +.21 +12.8 InTrBdIdxAdmrl 11.03 +.01 -0.7 InTrInGdAdm 9.48 +.01 0.0 InTrTEAdmrl 13.86 ... +1.2 In flPrtScAdmrl 25.37 +.03 +0.4 InflPrtScIns 10.34 +.02 +0.5 InsIdxIns 246.80 +2.60 +17.5 InsIdxInsPlus 246.82 +2.61 +17.5 InsTrgRt2020Ins 22.66 +.10 +10.1 InsTtlSMIInPls 60.22 +.64 +17.5 IntlGrAdmrl 99.97 +.98 +32.3 IntlGrInv 31.41 +.31 +32.1 IntlValInv 40.16 +.13 +19.6 LTInGrdAdm 10.05 +.02 +4.2 LTTEAdmrl 11.40 ... +2.6 LfStrCnsrGrInv 19.93 +.07 +7.5 LfStrGrInv 34.06 +.21 +14.4 LfStrModGrInv 27.33 +.13 +10.9 LgCpIdxInv 50.18 +.54 +17.5 LtdTrmTEAdmrl 10.81 ... +0.4 MCpGrIdxAdm 56.81 +.82 +18.3 MCpGrIdxInv 51.90 +.75 +18.2 MCpVlIdxAdm 57.71 +.28 +12.3 MdCpIdxAdmrl 194.48 +1.82 +15.1 MdCpIdxIns 42.96 +.40 +15.1 MdCpIdxInsPlus 211.89+2.00+15.1 MorganGrAdmrl 96.25 +1.54 +26.9 MorganGrInv 31.04 +.50 +26.8 PrmCpAdmrl 138.05 +1.49 +25.1 PrmCpCorInv 27.29 +.26 +20.7 PrmCpInv 133.15 +1.43 +25.0 RlEstIdxAd mrl 107.70 +1.25 -6.8 RlEstIdxInstl 16.67 +.19 -6.8 SCpGrIdxAdm 59.33 +.82 +21.9 SCpValIdxAdm 56.84 +.32 +11.3 SCpValIdxI 31.77 +.18 +11.3 STBdIdxAdmrl 10.26 ... -0.4 STInfPrScIdAdmr 24.53+.01 +0.3 STInfPrScIdIns 24.55 +.01 +0.4 STInfPrScIdxInv 24.50 +.01 +0.3 STInvmGrdAdmrl 10.49 ... +0.3 STInvmGrdIns 10.49 ... +0.4 STInvmGrdInv 10.49 ... +0.2 STTEAdmrl 15.69 ... +0.6 LiveOakHlthSci 18.99 +.16 +3.8 PinOakEq 67.52 +.43 +15.3 RedOakTechSel 26.85 +.51 +31.8OakmarkEqAndIncInv 32.17 +.13 +11.0 GlbInv 33.18 +.29 +19.8 IntlInv 28.65 +.23 +20.3 Inv 85.90 +.94 +20.2 SelInv 47.25 +.48 +13.2Old WestburyGlbSmMdCpStrat 17.11+.09 +14.8 LgCpStrats 14.70 +.11 +14.1 StratOpps 7.90 +.03 +10.1OppenheimerDevMktsA m 44.53 +.09 +23.8 DevMktsY 43.92 +.09 +24.1 GlbA m 98.18 +1.14 + 26.6 GlbStrIncA m 3.89 ... +3.4 IntlGrY 44.69 +.33 +20.0 MnStrA m 50.76 +.48 +10.3OsterweisStrInc 11.32 ... +4.8PIMCOAlAstAllAthIns 8.89 ... +6.2 AlAstInstl 12.15 +.02 +8.6 FBdUSDHdgI 10.77 ... +3.8 HYInstl 8.83 +.02 +4.4 IncA m 12.17 +.01 +4.3 IncC m 12.17 +.01 +3.6 IncInstl 12.17 +.01 +4.8 IncP 12.17 +.01 +4.7 InvGdCpBdIns 10.29 +.01 +3.0 LowDrInstl 9.79 ... +0.8 RlRetInstl 10.92 +.01 +0.7 ShrtTrmIns 9.86 ... +2.2 TtlRetA m 10.07 ... +0.7 TtlRetIns 10.07 ... +1.1PRIMECAP OdysseyAgrsGr 49.31 +.69 +38.7 Gr 40.18 +.49 +32.1 Stk 32.34 +.25 +21.0ParnassusCorEqInv 43.51 +.49 +15.4PaxBalIndvInv b 22.85 +.15 +10.2PioneerA m 29.34 +.28 +17.9PrincipalDiversIntlIns 14.02 +.07 +20.3 SAMgCnsGA m 18.36 +.11 +14.4PrudentialJsnBlndA m 21.76 +.26 +20.5 JsnUtilityA m 13.66 +.13 +3.1 QMAInt lEqC m 7.71 +.01 +18.7 QMASmCpValZ 19.88 +.06 +7.6 TtlRetBdZ 14.25 +.02 +2.4PutnamEqIncA m 24.60 +.13 +14.9 GlbUtlsB m 13.32 +.10 +8.9 IntlGrB m 21.14 +.10 +27.8 SmCpValA m 13.35 +.10 +7.1ReynoldsBlueChipGr b 60.61 +1.41 +25.7RoyceSmCpValSvc m 10.31 +.06 +12.0RydexElectronicsInv 140.57 +2.62 +32.3 HCH b 25.87 +.31 +16.3 NASDAQ100Inv 36.18 +.74 +25.9SchwabHC 24.33 ... +12.2 SP500Idx 41.48 ... +17.2 Schwab1000Idx 63.09 ... +17.3 TtlStkMktIdx 47.67 ... +17.2State FarmGr 78.47 +.58 +10.2Sterling CapitalStrtonSmCpVlIns 85.26 +.47 +13.5T. Rowe PriceBCGr 104.90 +2.27 +34.5 Bal 24.59 +.17 +13.6 EqIncI 17.22 +.06 +13.6 InvCnsrvGrA m 12.73 +.04 +6.1 MCapValL 40.03 +.19 +9.4 USLCpCrPlsI 30.25 +.30 +15.8 USRsrchEnhEqR6 28.44+.28+15.9Janus HendersonBalancedC m 33.15 +.24 +14.6 ContrarianT 19.79 +.18 +8.3 EnterpriseT 124.59 +1.25 +26.8 FlexibleBondS b 10.10 ... -0.2 GlobalLifeSciT 57.58 +.65 +16.3 GlobalValueT 15.06 +.06 +11.4 High-YieldT 8.36 +.01 +4.1 MidCapValueL 17.13 +.04 +9.4 MidCapValu eT 16.74 +.04 +9.2 OverseasT 33.70 +.15 +22.1 ResearchT 48.20 +.76 +20.9 Short-TermBondT 2.99 ... +0.4 SmallCapValueL 23.28 +.06 +11.6 VentureT 80.77 +1.11 +24.6John HancockBdR6 15.57 +.01 +1.7 DiscpValI 21.98 +.11 +16.7 DiscpValMCI 23.55 +.14 +13.3 IntlGrI 28.94 +.12 +28.3 MltMgLsBlA b 15.30 +.08 +11.1 MltmgrLsGr1 b 16.33 +.10 +14.7LazardEMEqInstl 19.94 +.07 +15.5 IntlStratEqIns 16.23 +.07 +24.1Litman GregoryMtrsIntlInstl 17.99 +.10 +16.7Loomis SaylesBdInstl 13.77 +.01 +4.4 GrY 15.87 +.23 +25.0Lord AbbettAffiliatedA m 15.62 +.08 +11.4 ShrtDurIncA m 4.20 ... +1.1 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 25.78 +.09 +19.4 MAInvsTrustB m 31.75 +.26 +17.0 ValA m 39.81 +.10 +11.0 ValI 40.03 +.10 +11.3MainStayMacKHYCorpBdA m 5.69 ... +4.5Mairs & PowerGrInv 118.47 +.81 +9.8Manning & NapierPrBlndCnsrvTrmS 13.57+.05 +4.1 PrBlndMaxTrmS 21.30 +.21 +17.0Marsico21stCentury b 29.68 +.47 +26.9 FlexCptl b 14.58 +.33 +13.1MatthewsAsianGrIncInv 17.00 -.06 +8.1MeridianGrLegacy d 43.43 +.50 +24.2Metropolitan WestTtlRetBdI 10.44 +.01 +0.3 TtlRetBdM b 10.44 +.01 +0.1 TtlRetBdPlan 9.83 +.01 +0.5Midas FundsMidas m 1.20 +.01 -7.7 MidasMagic m 18.78 +.20 +15.0NeedhamGrRetail b 43.68 +.52 +10.0Neuberger BermanSmCpGrInv 39.26 +.72 +31.7NicholasNicholas 63.34 +.68 +13.5NorthernIntlEqIdx d 13.08 +.06 +18.1 StkIdx 32.15 +.34 +17.4NuveenHYMuniBdI 17.11 +.01 +7.1 NYMnBdI 10.81 ... +2.1Oak AssociatesEmergTech 5.41 +.08 +21.7 Energy 45.64 +.29 +7.7 Gold 19.94 +.09 -9.9 HealthCare 235.22 +3.38 +20.8 HealthCareSvcs 89.29+1.63 +20.8 Leisure 159.90 +1.69 +22.6 Materials 84.59 +1.12 +17.1 MedTech&Devcs 46.21 +.58 +22.6 NaturalGas 23.62 +.17 -8.5 NaturalRes 30.00 +.21 +6.0 Pharmaceuticals 19.16 +.06 +7.8 Semicon 113.19 +2.00 +37.0 Technology 175.83 +2.40 +39.6 Wireless 10.21 +.10 +14.2First EagleGlbA m 59.25 +.18 +8.0First InvestorsGlbA m 8.61 +.09 +19.6 TtlRetA m 19.90 +.08 +7.5FirsthandTechOpps 11.33 +.38 +52.3Franklin TempletonCATxFrIncA m 7.29 ... +1.7 EqIncA m 25.01 +.16 +12.8 FdrTFIncA m 11.73 ... +1.1 FloridaTFIncA m 10.44 ... -0.3 GlbBdA m 11.95 -.01 -0.7 GlbBdAdv 11.91 ... -0.4 GlbBdC m 11.99 ... -1.0 Gr,IncA m 27.27 +.12 +12.7 GrA m 98.78 +1.32 +22.8 GrOppsA m 39.45 +.75 +26.6 IncA m 2.32 +.01 +4.8 IncAdv 2.30 +.01 +5.0 IncC m 2.35 +.01 +4.2 MutGlbDiscvA m 31.87+.15 +6.1 MutGlbDiscvZ 32.51 +.15 +6.4 MutZ 28.57 +.11 +5.0 RisingDivsA m 60.88 +.50 +15.5 TtlRetA m 9.54 ... -0.2 UtlsC m 17.94 +.17 -0.8GERSPUSEq 53.37 ... +15.8GabelliAsstAAA m 59.44 +.38 +15.2 EqIncAAA m 23.02 +.09 +10.2 Val25A m 15.46 +.09 +5.9GlenmedeSmCpEqAdv 30.48 +.22 +16.2Goldman SachsShrtDurGovtA m 9.77 ... -0.4HarborCptlApprecInstl 73.32 ... +32.0 IntlInstl 68.72 ... +15.8Harding LoevnerIntlEqInstl d 23.21 ... +20.5HeartlandValPlusInv m 33.61 +.07 +16.1HennessyCrnrstnGrInv b 24.09 +.34 +22.1 GasUtilityInv b 28.07 +.27 -3.8HodgesRetail m 49.49 +.81 +17.1INVESCOComStkA m 26.75 +.10 +17.0 DivIncInv b 23.53 +.07 +1.9 DiversDivA m 19.85 +.05 +3.8 EngyA m 25.28 +.06 +1.4 EngyInv b 25.17 +.06 +1.4 EqandIncA m 10.87 +.02 +8.4 EuropeanGrA m 40.31 +.17 +14.6 GrAllcA m 16.15 +.11 +11.4 QualIncA m 11.65 +.01 -0.7 SmCpEqA m 15.72 +.14 +14.3 TechInv b 48.10 +1.12 +31.6IVAWldwideI d 19.06 +.07 +9.6IvyAsstStratB m 22.99 +.17 +14.6JPMorganCPBondR6 8.11 ... +1.2 CoreBondI 11.35 +.01 +0.6 CoreBondR6 11.36 +.01 +0.7 CorpInc 9.33 +.02 +1.3 CptlAprc 28.86 +.21 +11.5 DivGr 43.97 +.37 +15.9 EMStk d 45.48 +.16 +27.2 EqIdx500 d 72.66 +.76 +17.2 EqInc 33.10 +.14 +13.2 FinclSvcs 28.55 -.07 +19.9 GNMA 9.00 -.01 -0.6 GlbTech 18.09 +.31 +33.5 GrStk 67.06 +1.37 +28.4 HY d 6.66 +.01 +4.5 HlthSci 73.26 +1.31 +20.6 InsLgCpGr 40.07 +.84 +34.8 InsMdCpEqGr 57.44 +.73 +23.6 IntlDiscv d 74.13 +.20 +29.9 IntlEqIdx d 14.64 + .06 +18.9 IntlStk d 18.96 +.09 +17.9 IntlValEq d 15.26 +.04 +14.0 MdCpGr 91.64 +1.10 +22.5 MdCpVal 31.06 +.19 +11.4 MediaTeleCms 101.81+2.23 +24.3 NJTFBd 11.85 ... +2.3 NewAmericaGr 51.51 +.90 +28.8 NewAsia d 19.47 -.05 +22.5 NewHorizons 57.01 +.83 +30.1 NewInc 9.28 +.01 +0.8 OverseasStk d 11.53 +.05 +20.0 RlEstt d 26.75 +.34 -3.6 Rtr2015 15.10 +.07 +9.5 Rtr2020 22.80 +.13 +11.4 Rtr2025 17.84 +. 11 +13.0 Rtr2030 26.36 +.18 +14.5 Rtr2035 19.34 +.15 +15.7 Rtr2040 27.82 +.23 +16.7 Rtr2045 18.89 +.16 +17.1 Rtr2050 15.87 +.13 +17.1 RtrBal 15.43 +.06 +7.3 SciandTech 49.02 +.87 +32.5 SmCpStk 49.93 +.53 +18.1 SmCpVal d 49.32 +.29 +13.9 SpectrumGr 25.10 +.24 +20.4 SpectrumInc 12.62 +.02 +4.1 SummitMnIncInv 11.73 ... +2.7 SummitMnIntrInv 11.68 +.01 +1.1 TFShrtInterm 5.51 ... -0.3 TxEfficientEq d 30. 75 +.51 +26.8 Val 37.19 +.23 +13.6TCWTtlRetBdI 9.73 +.01 +0.4TIAA-CREFBdIdxIns 10.56 ... -0.1 EqIdxIns 20.02 +.21 +17.2 IntlEqIdxIns 20.47 +.09 +18.6 LgCpValIns 18.96 +.10 +9.8Third AvenueValIns d 50.49 +.12 +10.3ThompsonBd 11.44 ... +3.5 LgCp 66.32 +.62 +12.6ThornburgInvmIncBldrA m 21.62 +.08 +11.0ThriventIncA m 8.99 ... +1.6TocquevilleGold m 36.58 +.12 -6.4TouchstoneLargeCpFocA m 43.36 +.47 +18.9TransamericaAsAlGrC m 14.92 +.10 +14.4 AsAlModC m 12.09 +.05 +7.7Tweedy, BrowneGlbVal d 28.57 +.21 +8.7U.S. Global InvestorGlbRes b 6.01 +.04 +13.7 GoldPrcMtls b 7.60 +.03 -2.1USAACrnrstnMod 14.90 +.05 +8.2 GrInc 25.28 +.23 +15.7 GvtSec 9.54 ... -0.8 HiInc d 8.10 ... +4.5 PrcMtlsMnral 13.11 ... -7.4 SciTech 27.78 ... +28.2 TELngTrm 13.19 ... +2.8 CGMFoc 51.47 +.07 +15.9CausewayIntlValInstl d 17.14 +.08 +17.7ClearBridgeLgCpGrI 47.28 +.74 +23.8ClipperClipper 120.70 +1.25 +15.4ColumbiaLgCpValA m 14.33 +.07 +11.8DFAEMktCorEqI 23.56 ... +21.3 EMktSCInstl 24.33 -.04 +19.6 EmMktsInstl 30.92 +.03 +22.0 EmMktsValInstl 31.93 +.06 +19.6 FvYrGlbFIIns 10.83 +.01 +0.2 GlbEqInstl 23.53 +.17 +18.0 GlbRlEsttSec 10.52 +.10 -0.1 IntlCorEqIns 14.75 +.0 6 +21.0 IntlRlEsttScIns 5.24 +.03 +8.6 IntlSmCoInstl 21.65 +.05 +21.9 IntlSmCpValIns 23.09 +.06 +20.0 IntlValInstl 20.77 +.07 +22.7 OneYearFIInstl 10.26 ... +0.7 RlEsttSecInstl 32.77 +.39 -5.1 ShTrmExQtyI 10.71 ... +0.3 TAUSCorEq2Instl 18.36+.15 +17.2 USCorEq1Instl 23.18 +.22 +18.5 USCorEqIIInstl 21.82 +.18 +17.2 USLgCo 21.02 +.22 +17.4 USLgCpValInstl 38.85 +.18 +15.8 USMicroCpInstl 22.63 +.17 +17.7 USS mCpInstl 36.47 +.27 +14.7 USSmCpValInstl 38.31 +.19 +12.5 USTrgtedValIns 25.04 +.10 +12.8DavisNYVentureA m 34.27 +.36 +18.0Delaware InvStrategicIncA m 8.18 ... +3.0 ValInstl 21.99 +.12 +13.7DeutscheCorEqA m 27.81 +.28 +18.7 CorEqS 28.10 +.29 +19.0 GNMAS 13.44 ... -0.4Dodge & CoxBal 105.11 +.31 +9.0 GlbStk 13.81 +.09 +13.4 Inc 13.52 ... +1.7 IntlStk 46.36 +.29 +14.8 Stk 201.68 +1.12 +14.7DoubleLineCorFII 10.81 +.01 +1.7 TtlRetBdI 10.47 ... +1.2 TtlRetBdN b 10.47 +.01 +1.1DreyfusMidCpIdxInvs 37.62 +.28 +13.9 MnBd 11.55 ... +2.0 NYTxExBd 14.54 ... +1.3 OppcSmCpInv 37.92 +.40 +23.8 ShrtTrmIncD 10.20 ... +0.2Eaton VanceAtlntCptSMIDCI 34.57 +.38 +23.2 DivBldrA m 14.49 +.13 +15.0 FltngRtInstl 9.06 ... +4.6EdgewoodGrInstl 32.46 +.63 +31.1FMICommonStk 26.87 +.12 +13.2 LgCp 21.73 +.21 +14. 9FPACptl 34.56 +.14 0.0 Crescent d 34.92 +.15 +8.1FederatedHiIncBdA f 7.46 ... +3.8 InsHYBdIns d 9.85 ... +4.2 IntlSmMidCoA m 40.72+.16 +25.9 KaufmannA m 6.15 ... +31.4 StratValDivIns 5.85 +.02 +4.3 TtlRetBdInstl 10.65 ... +0.9 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 9 20.50 19.75 +.25 +1.3 s s s +18.6 +19.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 142.00 -4.40 -3.0 t t t -8.2 -1.9 12 2.80 ArcBest Corp ARCB 16.95 9 39.70 35.45 +.95 +2.8 s s s -0.8 +41.8 16 0.32 Bank of America BAC 22.07 8 33.05 30.04 +.11 +0.4 s t s +1.8 +35.9 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.48 +.58 +0.6 s t s -2.1 +21.6 28 1.60 Carnival Corp CCL 59.44 4 72.70 64.17 +.09 +0.1 s t t -3.3 +14.5 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.33 +.04 +0.4 t s s +17.1 -19.3 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.84 -1.27 -0.8 t s s +2.5 +10.6 19 4.80 Disney DIS 96.20 4 116.10 102.17+1.93 +1.9 s s s -5.0 -10.0 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 77.95 +.50 +0.6 s t t -1.3 +8.7 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 59.16 +.24 +0.4 s t s -13.6 -3.0 20 0.80f Harris Corp HRS 106.18 0 165.43 166.96+1.78 +1.1 s s s +17.9 +52.2 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 +.06 +0.2 s t t -2.0 +1.5 q 2.13a KC Southern KSU 86.15 9 114.85 111.29 -.64 -0.6 s s s +5.8 +28.8 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.53 +.40 +0.7 s t t -9.0 +12.8 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.20 +.01 +0.1 t s t +3.0 -6.5 dd ... NextEra Ener gy NEE 131.43 0 164.71 163.22+1.10 +0.7 s s t +4.5 +27.1 24 4.44f Office Depot ODP 2.00 1 6.26 2.17 +.09 +4.3 s t s -38.7 -53.1 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.65 +.05 +0.3 s t r +10.7 +80.6 24 ... Pembina Pipeline PBA 29.28 6 36.99 33.36 +.79 +2.4 s s s -7.8 +3.3 25 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.99 +.44 +0.5 s t t -2.3 +20.5 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.66+1.13 +1.3 s s s +3.3 +17.8 19 2.00f Ryder R 62.52 5 90.26 74.31 +.15 +0.2 s t s -11.7 +3.3 18 2.08f St Joe Co JOE 16.45 5 20.00 18.15 +.10 +0.6 s t t +0.6 +6.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.55 +.26 +1.6 s s s -11.8 -17.7 11 ... Simon Property Gp SPG 147.28 3 173.16 153.24 +.96 +0.6 s t t -10.8 -8.2 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.89 -.07 -3.6 t s s +62.9 -24.6 dd 0.30 Suntrust Bks STI 51.96 7 73.37 65.95 -1.50 -2.2 t t t +2.1 +28.9 16 1.60 Superior Uniform SGC 17.36 9 28.85 26.76 +.26 +1.0 s t s +0.2 +55.6 24 0.38 Tech Data TECD 76.89 2 111.10 81.96 -.17 -0.2 s t t -16.3 -7.0 21 ... Wendys Co WEN 13.38 0 17.71 17.32 +.02 +0.1 s r t +5.5 +31.2 18 0.34f World Fuel Svcs INT 20.64 4 40.16 26.73 +.27 +1.0 s s s -5.0 -24.5 12 0.24Convenience. 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=712483

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, April 18, 2018 ... DeutschBk 14.38 +.05 DevonE 33.69 +.07 ... Diageo 139.77 -1.32 DiamOffsh 18.60 -.11 DiamRk 11.17 +.16 dd DianaShip 3.54 -.04 DicksSptg 31.52 -.63 Diebold 15.15 +.25 DigiIntl 11.20 +.45 DigitalRlt 104.51 +1.32 Dillards 73.85 -1.64 q DxGBull rs 27.32 +.38 q DrGMBll rs 15.49 +.32 q DirSPBear s 27.13 -.89 q DxSPOGBr rs 9.48 -.20 q DirDGlBr rs 22.49 -.40 q DxSCBear rs 10.63 -.36 q DxFnBr rs 11.13 -.15 q Dx FnBull s 64.28 +.73 q DrxSCBull s 73.75 +2.27 q DrxSPBull s 44.09 +1.36 q DirxEnBull 33.68 +.39 Discover 71.92 +.36 DiscIncA 23.77 +.37 DiscIncC 21.96 +.47 DishNetw h 38.69 -.28 Disney 102.17 +1.93 DollarGen 99.87 +2.80 DollarTree 98.87 +1.32 DomEngy 65.69 +.96 Dominos 237.16 +4.81 Domtar g 46.35 +.62 Donaldson 45.40 +.26 DowDuPnt 67.55 +.54 q DryStrt 7.63 +.02 ... Dropbox n 29.83 +.81 q DufPUC 8.5 3 ... DukeEngy 78.50 +.54 DukeRlty 26.44 +.50 dd DynavaxT 20.10 +1.25 E-Trade 58.44 +.85 eBay s 40.61 +.42 dd EOG Rescs 111.15 +.13 Eaton 77.95 +.50 q EV EEq2 16.50 +.28 q EVTxMGlo 9.22 +.05 Ecolab 148.07 +1.11 ... Ecopetrol 21.09 +.78 dd EdgeTher n 1.27 +.11 EdisonInt 65.22 +.77 EdwLfSci s 139.21 +1.09 EldorGld g .98 +.01 ElectArts 124.31 +2.12 EliLilly 79.92 -.20 EllieMae 88.80 +1.60 Elmir aSB 20.50 ... dd EmergeES 7.02 -.02 EmersonEl 69.39 +.58 EnbrdgEPt 10.68 +.15 ... Enbridge 32.98 +.39 EnCana g 12.25 +.14 dd Endo Intl 5.56 +.10 EgyTrEq s 15.70 +.44 EngyTrfPt 18.17 +.35 Enerpls g 11.70 +.25 EnLinkLLC 15.00 +.10 Ennis Inc 20.30 +.20 dd ENSCO 5.68 +.16 Entergy 80.15 +.52 EntProdPt 27.13 +.30 ... Ericsson 6.52 +.19 Etsy n 30.28 +.89 EversrceE 60.24 +.56 ... EvineLive .86 +.0 1 dd ExactSci h 47.68 +2.80 44 Exelixis 21.67 +1.27 Exelon 39.07 +.48 Expedia 110.45 +1.29 ExpScripts 72.50 +.51 dd ExtrmNet 10.85 +.57 ExxonMbl 78.33 -.21 ... EyegatePh .49 +.09 FNBCp PA 13.08 -.26 Facebook 168.66 +3.83 dd FangHldg 5.05 +.08 Fastenal 50.53 -.14 FedExCp 252.00 +1.97 FedRlty 116.52 +.80 FedNatHld 17.05 +.23 ... Ferrari n 125.23 +2.22 dd Ferrellgs 3.18 -.07 ... FiatChrys 24.18 +.68 FidlNatFn 39.14 +.54 q FidusInvst 13.07 +.01 FifthThird 30.94 -.55 dd FireEye 18.82 -.15 FstData n 15.31 +.10 FstHorizon 18.68 -.31 FstSolar 72.68 +2.56 FirstEngy 35.06 +.45 dd Fitbit n 5.27 -.05 q FlrtyTotR 19.64 +.04 Flex Ltd 17.23 +.20 FlowrsFds 22.69 +.26 Fluor 58.67 +.71 FootLockr 42.37 -.98 FordM 11.38 ... ForestCA 20.27 -.03 ... Fortive n 76.73 +1.47 FBHmSec 59.16 +.24 FrankRes 33.97 +.13 FrptMcM 18.30 +.14 ... Frontr rs 8.78 +.21 G-H-I GGP Inc 20.32 +.55 dd GW Pharm 134.13+13.55 q GabDvInc 22.42 +.24 q GabMultT 9.42 +.07 q GabUtil 6.00 -.04 dd GameStop 13.94 +.13 Gam&Lsr n 34.69 +.05 Gap 30.54 +.38 Garmin 59.92 +.49 q GAInv 34.31 +.23 GenDynam 221.41 +3.01 dd GenElec 13.79 +.46 GenMills 45.26 +.02 dd GenMotors 39.22 +.05 GenesisEn 22.05 -.02 Gentex 24.26 -.09 GenuPrt 90.74 +.08 Genworth 2.82 +.04 ... Gerdau 4.87 +.12 dd Geron Cp 3.99 +.20 GileadSci 75.47 +.78 ... GlaxoSKln 40.51 +.04 dd Globalstar .76 +.03 GlobusMed 50.47 +.52 GoDaddy n 64.24 +2.11 ... GoldFLtd 3.88 -.04 Goldcrp g 14.34 -.03 GoldmanS 253.63 -4.25 Goodyear 27.82 -.39 dd GoPro 5.04 -.54 GovPrpIT 12.38 -.01 vjGrace 67.72 +.92 dd GranTrra g 3.05 +.04 GraphPkg 16.02 +.11 GtPlainEn 31.45 +.32 Greif A 57.50 +.61 Griffin 37.81 +.19 ... Groupon 4.85 +. 17 cc GrubHub 103.72 +5.22 ... GuangRy 27.93 -.21 GulfportE 9.34 -.34 H&E Eqp 40.09 +.11 HCA Hldg 97.71 +.27 HCP Inc 22.78 +.25 HP Inc 22.05 +.20 ... HSBC 48.84 +.10 ... HainCels lf 31.93 +.04 ... HalconRs n 5.15 +.01 dd Hallibrtn 50.89 +.13 Hanesbds s 18.36 +.31 HanoverIns 120.72 +.42 HarleyD 41.99 -.05 dd Harmonic 3.68 +.03 ... HarmonyG 1.98 -.03 Harsco 21.95 +.25 HartfdFn 51.74 -.30 Ha waiiEl 34.92 +.30 HlthCSvc 40.60 -.04 dd HeclaM 3.76 +.11 ... HeliMAn h 3.96 -.25 Hershey 96.70 -.10 ... HertzGl 20.69 -1.59 dd Hess 56.33 +.09 HP Ent n 17.75 +.19 HilltopH 23.58 -.29 Hilton 81.16 +.63 HimaxTch 7.45 +.21 HollyFront 57.76 +.59 Hologic 38.67 +.98 HomeDp 174.91 +.48 ... Honda 34.98 -.10 HonwllIntl 148.70 +1.95 Hormel s 35.42 -.02 HospPT 25.42 -.02 HostHotls 19.67 +.22 ... Hu anPwr 25.18 +.48 Hubbell 120.75 +.93 Humana 296.29 +6.34 HuntBncsh 14.48 -.19 HuntgtnIng 260.99 +2.29 Huntsmn 31.44 +.57 IAMGld g 5.56 -.03 ... ICICI Bk 8.84 +.13 IdexxLab s 199.62 +4.00 ... ING 17.50 +.05 ... IQIYI n 19.63 -.11 q iShGold 12.94 +.01 q iShBrazil 42.61 +.73 q iShEMU 44.97 +.39 q iShGerm 33.30 +.40 q iSh HK 25.40 ... q iShMexico 54.16 +.41 q iShSilver 15.80 +.08 q iShSelDiv 97.28 +.64 q iShChinaLC 47.03 +.02 q iSCorSP500272.07 +2.88 q iShUSAgBd 106.85 +.03 q iShEMkts 47.73 +.10 q iShiBoxIG 116.98 +.01 q iShEMBd 112.03 -.24 q iShUSAMo 108.22 +1.77 q iSh20 yrT 121.27 +.33 q iS Eafe 71.22 +.32 q iShiBxHYB 86.46 +.04 q iShNsdBio s107.28 +2.04 q iShIndia bt 34.91 +.04 q iSR1KVal 122.21 +.59 q iShR2K 157.06 +1.69 q iShCorHiDv 86.67 +.22 q iShChina 67.77 +.29 q iShUSPfd 37.30 +.06 q iShREst 75.78 +.97 q iShCrSPS s 79.87 +.75 q iShCor Eafe 67.28 +.40 IconixBrnd .93 -.04 Idacorp 88.84 +1.14 ITW 157.97 +1.61 dd ImunoGn 10.68 +.36 IndBkMI 23.70 -.20 Infosys 16.83 -.16 IngerRd 86.06 +1.07 Ingredion 130.92 +.48 ... Inpixon rs .95 +.04 Intel 53.54 +1.14 ... Intelsat 9.11 +.70 dd InterceptP 73.79 -.31 IntcntlExc s 73.43 +.25 IBM 160.91 +3.02 ... IntlGmeT n 27.21 +.42 IntPap 53.52 -.23 Interpublic 24.35 +.47 dd Intersectns 1.80 -.14 IntSurg s 435.45+17.07 Invesco 31.13 +.28 InvestBncp 13.49 -.13 cc IonisPhm 44.49 +1.02 q iShJapan rs 60.63 +.23 q iSTaiwn rs 37.59 -.46 q iShCorEM 57.82 +.08 ... ItauUnibH 14.88 +.29 J-K-L JD.com 40.27 +.34 JPMorgCh 110.21 ... q JPMAlerian 26.61 +.80 JacobsEng 60.24 +.52 ... JaguarHlth .17 ... dd JkksPac 2.30 -.05 JetBlue 19.81 +.04 JohnJn 130.54 -1.22 JohnContl n 34.29 -.41 dd JonesEngy .69 +.06 JnprNtwk 25.41 +.42 KBR Inc 17.15 -.02 ... KBS Fash rs 5.45 +.20 KKR 20.98 +.26 KLA Tnc 110.62 +1.77 KC Southn 111.29 -.64 Kellogg 63.79 -.04 dd KeryxBio 4.83 +.28 Keycorp 18 .96 -.38 Keysight 54.51 +.71 KimbClk 106.60 -.21 Kimco 14.02 +.07 KindMorg 16.02 +.34 Kinross g 3.87 +.03 KnSwftT rs 44.12 +.04 Knowles 12.02 -.34 Kohls 61.77 -.30 KraftHnz n 61.69 +.50 dd KratosDef 10.97 +.05 Kroger s 24.23 +.06 Kulicke 26.30 +.30 L Brands 36.24 -.15 L-3 Tch 213.92 +1.27 LTC Prp 37.26 +.44 LaQuinta 19.54 +.01 LadderCap 14.33 -.65 LamResrch 212.33 +8.78 LambWst n 65. 50 +.77 Landstar 110.55 +1.25 LaSalleH 31.23 +.52 LeggPlat 45.04 +.27 cc LendingClb 3.39 +.04 LennarA 57.53 +.40 LeucNatl 24.53 -.10 q LbtyASE 6.40 +.02 dd LibtyGlobA 31.56 +.72 ... LibtyGlobC 30.41 +.67 LibtProp 40.41 +.61 LincElec 92.78 +1.29 ... LloydBkg 3.93 -.02 LockhdM 349.14 +3.44 Lowes 86.16 +.10 23 Lumentm n 61.95 +3.48 M-N-0 M&T Bk 177.43 -4.14 dd MBIA 9.17 -.01 MDC 29.46 +.29 MDU Res 28.15 +.07 MGIC Inv 10.77 -.07 MGM Rsts 36.11 +1.34 q MVC Cap 10.04 +.05 Macquarie 39.47 +.35 Macys 28.94 +.20 Magna g s 60.74 -.20 ... Mallinckdt 13.97 +.11 ... Manulife g 18.66 -.01 dd MarathnO 18.15 -.04 MarathPt s 78.55 +1.03 MAR 136.81 +3.34 MartinMid 14.40 +.10 MarvellTch 22.25 +.49 Masco 41.40 +.48 MasterCrd 178.34 +4.47 Match n 48.09 +1.93 cc Mattel 14.33 -.39 MaximIntg 58.99 +.89 McCorm 108.45 +1.19 McDrmInt 6.32 +.04 McDnlds 162.55 +.92 McKesson 149.50 +1.62 MedProp 12.73 +.11 MedleyCap 4.28 +.08 Medtrnic 80.63 +.03 cc MelcoResE 31.40 -.19 Merck 59.27 +.62 MercGn 48.50 +.03 Meredith 52.00 -.45 Meritor 20.97 -.06 MetLife 46.90 -.49 Michaels 18.65 +.21 Microchp 89.07 +2.84 MicronT 52.26 +.61 Microsoft 96.07 +1.9 0 dd Microvisn 1.30 ... Middleby 125.29 +1.71 MdsxWatr 40.25 +.32 q MHowHiInc 11.71 +.16 ... MitsuUFJ 6.54 -.11 ... MobileTele 9.81 +.01 MolsCoorB 73.71 +.16 ... Momo 35.42 +1.03 Mondelez 41.91 -.32 ... MngDB A n 38.35 -1.11 Monsanto 125.45 -.25 MonstrBv s 57.68 +.70 Moog A 86.08 +.96 MorgStan 53.24 -.16 Mosaic 25.59 +.39 MotrlaSolu 110.65 +1.73 ... Mulesft n 44.56 +.24 dd MurphO 28.83 +.16 Myl an NV 40.98 +.26 NCR Corp 31.62 +.07 NRG Egy 31.25 +.53 NRG Yld C 17.65 +.20 NXP Semi 113.16 +.33 dd Nabors 7.59 +.09 NatFuGas 52.11 -.12 ... NatGrid 58.89 +.29 NtHlthInv 67.84 ... dd NOilVarco 37.59 -.39 NatPresto 96.55 +1.00 dd NektarTh 93.71 +.24 Neogen s 69.50 +.54 dd NeoPhoton 6.86 +.34 dd Neovasc g .05 +.00 NetApp 69.55 +1.28 cc Netflix s 336.06+28.28 dd Netlist h .18 -.07 dd NwGold g 2. 43 ... NJ Rscs s 40.55 -.25 NewMedia 17.40 +.20 NewOriEd 92.40 +.97 NY CmtyB 12.48 -.21 NYMtgTr 6.03 +.07 cc NY Times 22.40 -.50 NewellRub 27.37 +1.12 NewfldExp 26.34 +.34 NewmtM 41.38 -.04 NextEraEn 163.22 +1.10 NiSource s 24.14 +.25 Nielsen plc 34.14 +.49 NikeB s 67.51 +.45 dd NobleCorp 4.55 +.05 NobleEngy 32.33 +.33 ... NokiaCp 5.86 +.25 dd NordicAm 2.17 +.02 NorflkSo 135.55 -.93 No rthropG 355.04 +3.29 NwstBcsh 16.49 -.15 dd NwstNG 60.40 +.35 Novartis 81.78 +.61 dd Novavax 1.86 +.08 ... NovoNord 49.24 +.13 dd NovoCure n 23.25 +1.70 NuSkin 71.20 -.03 Nucor 64.13 +1.67 ... Nutanix n 55.33 +1.92 q NuvDivA 13.12 -.02 q Nv AMT-Fr 15.77 -.07 q NvPfdInco 9.87 -.03 q NuvEqtP 13.72 +.04 Nvidia 237.54 +6.05 dd NxStageMd 25.88 +.08 OGE Engy 32.62 +.32 dd OaktrSpL 4.34 -.01 OaktStInco 7. 93 +.06 dd OasisPet 9.22 +.26 cc OcciPet 75.22 +.31 OceanFst 26.22 -.23 10 Oclaro 8.39 +.40 OfficeDpt 2.17 +.09 OldNBcp 16.90 -.15 OldRepub 21.59 -.25 Olin 30.71 +.32 OmegaHlt 26.41 +.30 Omnicom 74.90 +.87 OnSmcnd 25.74 +.69 ONEOK 59.67 -.08 dd OpkoHlth 3.11 +.09 Oracle 46.66 +.61 Orbotch 61.06 +.22 dd Organovo 1.13 +.10 cc Orthofix 59.49 -.36 OshkoshCp 80.06 +1.41 OtterTail 43.90 +.60 Owens Min 16.22 +.32 P-Q-R PG&E Cp 46.80 +1.21 PNC 140.86 -2.98 PNM Res 39.10 +.40 ... POSCO 77.80 +1.95 PPG s 113.08 +1.31 PPL Corp 28.36 +.30 Paccar 69.74 +.22 ... Pagsegur n 37.29 +2.73 dd PalatinTch 1.42 -.02 dd PaloAltNet 191.90 +2.88 dd Pandora 5.13 ... dd ParkDrl .59 -.01 ParkerHan 175.85 +1.33 ParsleyEn 29.86 +.48 Paychex 61.13 -1.11 PayPal n 80.03 +2.23 Pembina g 33.36 +.79 dd PengthE g .73 -.02 PnnNtGm 26.79 +.03 PennantPk 6.99 +.09 Penney 3.05 -.09 Penske 44.53 +.38 Pentair 71.21 +.87 PeopUtdF 18.44 -.26 PepsiCo 108.87 -1.05 PerkElm 75.80 +.43 dd Perrigo 82.48 +1.01 ... PetrbrsA 12.39 +.32 ... Petrobras 13.69 +.27 Pfizer 36.33 -.20 PhilipMor 103.30 +.35 ... PhilipsNV 39.88 +.41 Phillips66 107.86 +1.04 q PimIncStr2 10.35 -.01 PinnaclFds 56.90 +.05 PinWst 80.15 +.86 cc PioNtrl 193.18 +2.05 PitnyBw 1 0.92 +.13 PlainsAAP 25.38 +.50 dd PlugPowr h 1.96 +.08 Polaris 125.04 +2.19 PolyOne 44.50 +.38 q PS SrLoan 23.18 +.02 q PS SP HiB 43.34 +.37 q PwShs QQQ166.10+3.50 Praxair 154.92 +3.72 PrinFncl 60.25 -.81 ProAssur 47.40 +.25 ProLogis 65.30 +2.70 ... ProPetr n 18.56 +.69 q ProShtDow 14.71 -.14 q PrUltPQ s 158.17 +9.51 q PUVixST rs 14.51 -1.44 q ProShtVx s 12.55 +.39 ProctGam 78.43 -.18 ProgsvCp 62.28 +1.3 5 q ProShSP rs 29.52 -.32 q PrUShSP rs 38.82 -.86 q PUShtQQQ 11.26 -.50 q PShtQQQ rs 16.18 -1.10 q PrUShD3 rs 17.92 -.48 q ProUShL20 36.54 -.21 q PUShtSPX 10.28 -.32 ProspctCap 6.49 +.10 Prudentl 104.90 -.18 PSEG 50.87 +.46 PubStrg 198.57 +1.48 dd Pulmatrix .49 +.02 PulteGrp 29.87 +.30 dd PureStrg n 20.76 +1.28 q PMMI 7.10 +.04 QEP Res 11.55 +.18 dd Qualcom 55.35 +.58 QstDiag 100.80 -.43 RLJ LodgT 20.48 +.20 cc RSP Perm 47.89 +.08 RLauren 113.41 +1.42 RangeRs 14.16 -.34 RavenInds 37.15 +1.00 Rayonier 36.96 ... Raytheon 227.11 +2.02 RltyInco 51.61 +.53 RedwdTr 15.28 +.09 Regenrn 322.63 +4.43 RegionsFn 17.95 -.52 RelStlAl 88.66 +1.13 Replgn 37.90 +.75 dd ResCap rs 9.62 +.02 RestBrnds 54.42 -.28 RetailOpp 17.19 +.08 ... RioTinto 54.74 +.51 RiteAid 1.71 ... RockwlAut 174.54 +.96 RockColl 1 35.02 +.36 Rogers 122.81 +3.07 cc Roku n 35.98 +2.96 Roper 276.75 +2.41 RossStrs s 78.77 +1.18 Rowan 14.99 +.05 ... RoyalBk g 76.73 +.06 RylCarb 116.96 +1.25 cc RoyDShllB 70.66 +.84 cc RoyDShllA 68.77 +.71 S-T-U S&T Bcp 41.10 -.19 SCANA 36.22 -.39 SLGreen 97.08 +.56 SLM Cp 11.58 -.01 dd SM Energy 20.81 +.21 q SpdrDJIA 247.80 +2.18 q SpdrGold 127.75 +.12 q SpdrEuro50 41.93 +.41 q S&P500ETF270.19 +2.86 q SpdrBiot s 91.12 +2.22 q SpdrS&PBk 47.15 -.50 q SpdrLehHY 36.23 +.02 q SprBl 1-3b rs 91.50 ... q SpdrS&P RB 59.82 -.81 q SpdrOGEx 37.89 +.24 q SpdrMetM 36.20 +.68 SRC Eng 10.32 +.27 SabnR 45.15 -.05 Saia Inc 77.55 +1.0 0 StJoe 18.15 +.10 cc Salesforce 123.35 +3.94 SallyBty 16.55 +.26 SJuanB 7.07 +.01 dd SanchezEn 3.66 -.08 ... Sanofi 40.96 +.21 SantCUSA 15.69 +.09 Schlmbrg 68.66 +.14 q SchwUSDiv 49.94 +.30 Schwab 53.61 +.53 ... ScorpioTk 2.39 +.06 SeadrillLtd .22 -.01 SeagateT 61.89 +.74 dd SearsHldgs 3.03 -.32 Seaspan 6.88 -.17 SempraEn 112.60 +.81 SenHous 15.57 +.12 ... SentEn un 10.04 +.06 ShellMidst 22.28 +.55 Sherwin 398.42+10.51 Biogen 264.75 +1.64 dd BioPhrmX .23 +.01 BlkHillsCp 54.41 +.62 BlackBerry 10.77 +.26 q BlkHlthSci 35.07 +.13 q BlkMuniast 13.29 -.04 Blackstone 31.48 +.43 BlockHR 26.46 +.02 BlueAprn n 1.98 -.06 Boeing 336.72 +4.95 BookingHl 2162.31+65.72 BorgWarn 53.88 +.08 BostBeer 222.05 +2.50 BostonSci 28.86 +.03 BoydGm 34.40 +.47 BrigStrat 20.96 +.19 Brinker 39.34 +.62 BrMySq 52.38 -1.70 ... BritATob s 56.75 -1.11 cc BroadcInc 251.74 +2.37 dd Brookdale 6.74 +.03 BrkfInfra s 41.09 -.05 Brunswick 61.65 +1.16 Buckeye 41.72 +.73 CA Inc 35.06 +.06 CBL Asc 4.33 +.04 CBS B 51.14 +.24 CMS Eng 45.26 +.26 cc CNH Indl 12.59 +.30 CSX 56.57 +.16 CVR Rfng 15.95 +.05 CVS Health 67.11 +1.01 CYS Invest 6.67 +.05 CabotO&G 23.84 -.12 Cadence 38.10 +.56 dd CaesarsEnt 11.55 +.20 Cal-Maine 49.45 +1.10 q CalaCvHi 12.00 +.05 CalAmp 23.53 +.36 CalifWtr 39.25 +.90 CallonPet 13.55 +.28 dd CalumetSp 7.35 +.15 CamdenPT 86.23 +.48 ... Cameco g 10.40 +.15 CampSp 42.53 -.28 CIBC g 88.10 +.28 ... CdnNR gs 75.59 +.24 ... CdnNRs gs 34.84 +.21 dd CancerGen 1.29 -.05 CapOne 97.48 +.58 dd CapSenL 11.37 +.33 CapsteadM 8.82 +.14 dd CpstnTur rs 1.55 +.08 CardnlHlth 63.19 +.90 CarMax 62.97 +.97 Ca rnival 64.17 +.09 CarpTech 50.05 +.70 Carrizo 17.13 +.14 ... Carvana A n30.10 +3.07 Caterpillar 153.31 +1.17 CedarF 64.20 +.67 Celgene 91.10 +.56 dd CelldexTh .79 +.03 ... Cemex 7.13 +.16 ... Cemig pf 2.36 +.05 CenovusE 9.77 -.14 CenterPnt 27.17 +.10 CntryLink 17.62 +.26 Cerner 59.04 +1.10 ChemFinl 54.90 -.59 Chemours n 52.28 +1.00 dd CheniereEn 57.54 +.64 ChesEng 3.04 -.07 Chevron 121.4 6 +.76 dd ChicB&I 15.16 +1.03 Chicos 10.33 +.04 ... ChinaSoAir 50.17 +.02 dd ChinaNt rs 3.15 +.68 cc Chipotle 334.61 +8.01 ... ChurchDwt s 50.32 +.22 dd CienaCorp 26.53 +.83 Cigna 174.38 -.70 CinnFin 74.49 -.25 Cirrus 39.60 +.08 Cisco 44.59 +1.29 ... CgpVelICrd 9.28 -.04 Citigroup 69.74 -.33 CitizFincl 41.29 -1.08 CitrixSy s 97.52 +1.55 cc CleanEngy 1.64 -.04 ClevCliffs 6.89 +.11 Clorox 126. 84 -.33 ... Cloudera n 14.37 +.35 dd ClovisOnc 53.27 -1.14 CocaCola 44.88 +.20 cc Coeur 8.51 +.11 CognizTch 82.19 +.42 q CohStQIR 11.74 +.23 q CohStSelPf 25.47 -.06 ColgPalm 72.23 -.21 ... ColNrthS n 5.74 +.06 Comcast s 33.27 -.26 Comerica 92.74 -3.37 ... CmpTask 8.69 +.27 Comtech 32.64 +1.06 ConAgra 37.51 +.30 ConchoRes 153.47 +.10 ConnWtrSv 64.65 +.66 ConocoPhil 66.51 +.78 ... ConsolCom 11.20 +.14 ConEd 78.46 +.67 ConstellA 231.40 +4.38 cc ContlRescs 62.12 +.32 CooperTire 29.80 -.90 dd CorOnDem 44.32 +1.53 Corning 27.75 +.26 CorpOffP 27.31 +.30 Costco 196.00 +1.42 ... Coty 17.83 +.11 CousPrp 8.72 +.15 q CSVixSh rs 6.92 -.93 dd CrestEq rs 27.55 -.15 dd Crocs 16.10 +.05 ... CronosGp n 7.44 -.29 cc CrwnCstle 106.14 +1.81 CrownHold 52.41 +.33 Ctrip.com s 42.82 +.18 Cummins 167.47 +.80 cc CybrOpt 18.60 +.30 CypSemi 17.50 +.26 D-E-F DCT IndlTr 57.45 +1.30 DDR Corp 7.29 +.08 q DNP Selct 10.75 +.18 DR Horton 45.43 +.64 DTE 104.49 +.88 Danaher 101.69 +1.27 Darden 89.42 +.47 DeanFoods 8.47 +.31 Deere 149.15 +.17 DeltaAir 54.55 +.25 dd DenburyR 2.84 -.12 dd Dermira 8.65 +.15 A-B-C ... ABB Ltd 23.29 +.28 AES Corp 11.74 +.17 AFLAC s 45.18 +.41 AGNC Inv 18.78 +.04 AK Steel 4.71 +.18 AT&T Inc 35.36 -.28 AbbottLab 59.80 +.53 AbbVie 93.59 +.99 dd AberFitc 28.56 +.52 AcaciaC n 26.43 +.80 dd AcaciaTc 3.45 +.15 dd AccelrDiag 24.70 +.40 Accenture 154.24 +2.82 dd Accuray 5.15 +.30 ActivsBliz 68.28 +1.72 ... Adient n 65.05 -.68 AdobeSy 231.16 +4.64 AdvEnId 68.42 +1.17 ... AMD 10.52 +.43 Aecom 36.62 +.28 AeroViron 57.23 +.50 Aetna 177.29 +1.40 dd AeviGeno 1.55 +.00 Agilent 68.44 +.27 Aircastle 19.86 -.14 dd AkersBios .54 -.01 dd AlaskCom 1.64 +.13 Albemarle 96.63 -.24 Alcoa Cp 57.08 +2.05 Alexion lf 113.28 +3.80 Alibaba 178.70 +4.00 dd Alkermes 46 .36 +1.93 dd AllegTch 25.85 -.03 Allergan 166.83 +.38 Allete 74.21 +1.07 AllnceRes 16.55 ... AlliBern 26.65 -.25 Al liantEg s 41.85 +.26 AllisonTrn 41.68 +.20 Allstate 97.75 +.22 dd AlnylamP 98.35 +2.51 Alphabet C 1074.16+36.18 Alphabet A 1079.36+33.26 q AlpTotDiv 9.05 +.04 q AlpAlerMLP 10.25 +.15 cc Altaba 71.09 +1.17 dd Altice n 19.94 +.12 Altria 63.98 -.27 cc Amazon 1503.83+62.33 Ambarella 51.33 -.33 Ambev 6.76 +.09 Ameren 56.89 +.53 AFMulti 6.20 ... AMovilL 19.69 +.20 AmAirlines 45.75 -.65 AEagleOut 21.76 +.13 AEP 68.86 +.59 AmExp 93.86 +.26 dd AmIntlGrp 54.26 -.02 AmStsWtr 55.08 +1.00 AmTower 141.02 +2.50 AmWtrWks 84.07 +1.45 Amerigas 42.27 ... Ameriprise 144.07 +.48 AmeriBrgn 91.04 +2.27 Ametek 76.38 +.78 Amgen 174.88 +3.50 Amphenol 86.82 +.35 Anadarko 64.06 +.60 Andeavor 115.48 +1.64 ... AnglogldA 9.04 -.13 ABInBev 106.71 +2.39 Annaly 10.27 -.03 AnteroRes 20.39 -.23 Anthem 229.52 + 4.25 ... Anthem un 55.36 +1.02 Anworth 4.74 ... Apache 41.35 +.56 ... ApolloInv 5.47 -.01 Apple Inc 178.24 +2.42 ApldMatl 57.86 +.99 8 ApldOptoel 28.33 -1.64 AquaAm 34.54 +.60 dd ArQule 3.16 +.46 ArcBest 35.45 +.95 ArchDan 45.69 +.22 dd Arconic 23.75 +.19 AresCap 16.06 +.09 Ares Mgmt 22.25 +.55 ... ArgosThr rs 1.12 -.02 61 AristaNetw 256.80+17.36 dd ArrayBio 15.49 +.47 ArrowEl 77.07 +.04 Ashland 70.69 +.35 AstraZen s 35.86 +.11 AtHomGr n 35.47 +.37 ATMOS 85.17 +.49 AutoData 117.89 +.98 AveryD 107.68 +1.70 AvisBudg 47.58 -2.02 Avista 52.18 +.19 Avon 2.83 +.06 B&G Foods 26.30 +.75 B2gold g 2.91 +.05 BB&T Cp 51.09 -.91 ... BCE g 42.89 -.22 dd BGC Ptrs 13.63 +.24 ... BHP BillLt 46.67 +.39 ... BHPBil plc 41.53 +.45 BP PLC 42.65 -.07 BP Pru 21.80 +.25 ... BRF SA 6.19 -.01 dd B&W Ent n 2.67 +.11 Baidu 235.67 +5.77 ... BakHuGE n 32.81 -.03 Balchem 89.69 +1.69 BallCorp s 41.41 +.65 dd BallardPw 3.70 +.16 ... BcoBrad s 9.86 +.17 ... BcoSantSA 6.68 -.03 BkofAm 30.04 +.11 ... BkMont g 75.51 -.19 BkNYMel 52.19 +.20 BkNova g 60.85 +.02 ... Barclay 12.19 -.14 q B iPVxST rs 40.44 -2.59 dd BarnesNob 5.70 +.10 BarrickG 13.07 +.04 dd BasicEnS .45 ... Baxter s 66.86 +.57 BaytexE g 3.54 +.16 BeazerHm 16.38 +.19 BectDck 233.43 +3.86 BedBath 17.48 -.01 dd BellicumP 7.84 -1.13 Bemis 44.74 +.06 BerkH B 199.27 +1.05 BestBuy 72.75 +.84 BigLots 43.72 +.93 dd Biocept rs .25 +.01 dd Biocryst 5.18 +.20P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,560 2,640 2,720 S&P 500Close: 2,706.39 Change: 28.55 (1.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,281.10 Change: 124.81 (1.7%) 10 DAYSAdvanced 2115 Declined 759 New Highs 104 New Lows 37 Vol. (in mil.) 3,172 Pvs. Volume 3,002 1,899 1,785 1938 889 114 26 NYSE NASDDOW 24858.97 24681.79 24786.63 +213.59 +0.87% s s t +0.27% DOW Trans. 10687.01 10548.71 10592.56 -17.62 -0.17% s t t -0.19% DOW Util. 702.43 691.47 700.24 +7.88 +1.14% s s s -3.20% NYSE Comp. 12733.68 12665.49 12705.76 +77.55 +0.61% s s t -0.80% NASDAQ 7298.59 7206.54 7281.10 +124.81 +1.74% s t s +5.47% S&P 500 2713.34 2692.05 2706.39 +28.55 +1.07% s t t +1.23% S&P 400 1922.12 1908.88 1917.36 +14.51 +0.76% s t t +0.88% Russell 2000 1582.99 1564.87 1579.80 +16.77 +1.07% s s s +2.88% Toronto TSX 15404.46 15324.96 15353.30 +52.92 +0.35% s t t -5.28%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 was unchanged at 2.83 percent. 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 1.77 1.75 +0.02 .80 6-month T-bill 1.99 1.99 ... .95 52-wk T-bill 2.13 2.10 +0.03 1.02 2-year T-note 2.42 2.38 +0.04 1.21 5-year T-note 2.69 2.68 +0.01 1.78 7-year T-note 2.79 2.78 +0.01 2.06 10-year T-note 2.83 2.83 ... 2.25 30-year T-bond 3.02 3.02 ... 2.91 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.87 +0.01 1.56 Barclays USAggregate 3.19 3.19 ... 2.49 Barclays US Corp 3.79 3.79 ... 3.21 Barclays US High Yield 6.02 6.06 -0.04 5.83 Moodys AAA Corp Idx 3.79 3.79 ... 3.83 10-Yr. TIPS .66 0.67 -0.01 .34Commodities Oil prices inched higher while the price of natural gas slipped 1 cent. Gold prices also dipped while the price of silver rose.Crude Oil (bbl) 66.52 66.22 +0.45 +10.1 Ethanol (gal) 1.48 1.47 +0.14 +11.0 Heating Oil (gal) 2.06 2.07 -0.64 -0.9 Natural Gas (mm btu) 2.74 2.75 -0.51 -7.3 Unleaded Gas (gal) 2.04 2.04 +0.06 +13.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1347.20 1347.50 -0.02 +3.1 Silver (oz) 16.77 16.66 +0.66 -1.7 Platinum (oz) 933.90 925.70 +0.89 -0.0 Copper (lb) 3.08 3.09 -0.53 -6.2 Palladium (oz) 1006.00 1004.75 +0.12 -6.3 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.18 1.17 +0.77 -4.0 Coffee (lb) 1.16 1.17 -0.60 -8.2 Corn (bu) 3.80 3.83 -0.59 +8.4 Cotton (lb) 0.83 0.83 -0.14 +5.7 Lumber (1,000 bd ft) 542.10 535.80 +1.18 +21.0 Orange Juice (lb) 1.46 1.44 +1.50 +7.1 Soybeans (bu) 10.46 10.42 +0.38 +9.9 Wheat (bu) 4.66 4.62 +0.87 +9.2 AGRICULTURE CLOSE PVS %CHG%YTD USD p er British Pound1.4287 -.0044 -.31% 1.2563 Canadian Dollar 1.2554 -.0012 -.10% 1.3310 USD per Euro 1.2367 -.0014 -.11% 1.0642 Japanese Yen 107.02 -.08 -.07% 108.79 Mexican Peso 18.0034 -.0018 -.01% 18.5149 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5195 +.0004 +.14% 3.6578 Norwegian Krone 7.7664 +.0002 +.16% 8.5592 South African Rand 11.9796 +.0004 +.48% 13.2924 Swedish Krona 8.4065 +.0001 +.08% 9.0011 Swiss Franc .9661 -.0069 -.67% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2872 +.0020 +.16% 1.3175 Chinese Yuan 6.2820 +.0063 +.10% 6.8874 Hong Kong Dollar 7.8502 -.0000 -.00% 7.7721 Indian Rupee 65.681 +.236 +.36% 64.416 Singapore Dollar 1.3108 -.0000 -.00% 1.3976 South Korean Won 1067.07 -4.80 -.45% 1133.20 Taiwan Dollar 29.36 -.00 -.00% 30.35 ASIA/PACIFICForeign Exchange The dollar rose compared to the British pound and made a small gain compared to the euro but slipped against the Japanese yen.LAST6 MO AGO 1 YR AGO ShipFin 14.75 +.05 dd Shopify n 125.96 +9.02 ... SibanyeG 3.37 -.16 SimonProp 153.24 +.96 SiriusXM 6.25 +.08 SkywksSol 99.45 +1.72 Smucker 120.55 -.40 ... SnapInc A n 14.88 +.30 SnapOn 144.44 -2.62 SodaStrm 94.84 -.45 SolarCap 20.49 -.01 SonocoP 49.96 +.10 ... SonyCp 49.77 +.42 SorrentoTh 6.40 -.10 q SourcC 40.50 +.14 SoJerInd s 30.69 +.18 SouthnCo 45.82 +.75 SwstAirl 54.27 -.62 SwstnEngy 4.47 +.04 ... Sphr3D grs .60 +.07 SpiritRltC 8.06 +.05 Sprint 5.95 +.10 ... Square n 49.13 +2.10 q SP Matls 59.56 +.67 q SP HlthC 83.16 +.64 q SP CnSt 53.28 +.12 q SP Consum103.88 +1.90 q SP Engy 72.42 +.28 q SPDR Fncl 27.58 ... q SP Inds 75.36 +.63 q SP Tech 68.07 +1.24 q SpdrRESel 31.09 +.41 q SP Util 50.98 +.51 StanBlkDk 154.84 +1.70 StarGas 9.72 -.03 Starbucks s 59.83 +.40 StarwdPT 20.93 +.04 StateStr 1 00.94 +.34 StlDynam 46.34 +1.34 Stryker 163.65 +1.59 SubPpne 22.70 -.06 cc SunCmts 92.36 +.76 SunHydrl 54.59 +.59 ... Suncor g 37.86 +.33 dd SunPower 8.35 +.28 SunstnHtl 15.87 +.36 SunTrst 65.95 -1.50 dd SupEnrgy 9.22 -.01 Symantec 27.92 +.17 Synchrony 34.57 +.10 dd SynrgyPh 1.79 +.02 SynovusFn 49.18 -.55 Sysco 62.50 +1.24 T-MobileUS 63.02 +.27 cc TAL Educ s 36.21 +.37 TC PpLn 33.80 +.56 TD Ameritr 60.57 +.08 TE Connect 100.85 +1.23 TJX 83.45 +.71 TaiwSemi 42.31 -.56 Tapestry 53.70 +.51 Target 72.45 +.45 Taubmn 57.87 +.39 Technip 32.50 +.14 ... TeckRes g 26.30 +.17 ... Teladoc n 42.50 +.85 Tenneco 52.58 -.07 Teradata 41.51 +.60 Teradyn 44.72 +.43 TerraNitro 83.96 ... dd Tesla Inc 287.69 -3.52 TevaPhrm 17.84 -.22 TexInst 105.39 +1.89 TexRdhse 62.68 +.28 dd Textainer 17.5 0 -.10 Textron 59.94 +.51 ThermoFis 218.23 +2.32 3D Sys 11.97 +.05 3M Co 220.09 +2.39 Tiffany 100.52 +.71 TimeWarn 97.41 +.07 Timken 46.65 +.30 Torchmark 85.36 +.27 ... TorDBk gs 55.74 +.25 ... Total SA 60.63 +.48 ... Toyota 129.34 +.52 TractSupp 58.65 -1.12 dd Transocn 12.01 +.19 Travelers 137.34 -.21 ... Travelport 17.29 +.22 q TriContl 26.99 +.20 ... TriCntl pf 50.62 +.31 TriNetGrp 50 .27 +1.14 Trinity 31.58 -1.06 dd Trovagne h .34 -.02 TrueBlue 27.60 +.30 TrstNY 8.65 ... dd Tuppwre 43.46 +1.01 TurqHillRs 3.06 -.01 ... TurtleBc rs 4.20 -.17 21stCFoxA 37.54 +.50 21stCFoxB 37.09 +.58 dd Twitter 31.84 +3.26 dd 2U 86.93 +4.25 UDR 36.10 +.32 UGI Corp 46.02 +.17 UltraClean 19.32 +.36 ... UltPetro n 3.16 -.06 UndrArm s 16.35 -.10 ... UnAr C wi 14.20 -.15 UniFirst 163.90 +2.90 .. UnilevNV 57.23 +.09 UnionPac 137.69 +.61 Unit 21.51 +.05 UtdContl 67.34 +.03 UPS B 109.52 +.27 UtdRentals 177.54 +3.41 US Bancrp 51.02 -.39 q US NGas rs 22.60 -.09 q US OilFd 13.41 +.03 USSteel 36.36 +.61 UtdTech 124.53 +.72 UtdhlthGp 238.55 +8.23 UnitGrp 16.66 +.22 UnvslCp 52.20 +1.20 UnumGrp 47.56 -.39 dd UraniumEn 1.69 +.05 V-W-X-Y-Z ... VEON 2.35 +.05 VF Corp 78.64 +.72 ... Vale SA 13.44 +.46 ValeantPh 17.23 ... ... Valerits hn 2.10 +.86 ValeroE 106.69 +1.20 VlyNBcp 11.97 -.22 q VanEGold 22.93 +.13 q VnEkRus 20.70 -.04 q VanE EMBd 19.34 +.01 q VnEkSemi 105.99 +1.90 q VEckOilSvc 26.37 +.09 q VanE JrGld 33.65 +.19 q VangTSM 139.17 +1.45 q VangSP500248.22 +2.64 q VangREIT 76.00 +.88 q VangDivAp 102.86 +.74 q VangAllW 55.15 +.25 q VangEmg 46.62 +.0 4 q VangEur 60.09 +.41 q VangFTSE 45.18 +.23 Vectren 64.90 +.12 Ventas 48.84 +.16 Vereit 6.89 +.07 VeriFone 22.87 +.11 Verisign 125.76 +1.97 VerizonCm 48.85 +.46 cc VertxPh 164.99 +6.29 ViadCorp 54.75 +.60 Viavi 10.24 +.20 Vipshop 16.00 +.34 Visa s 123.80 +1.92 dd VishayInt 18.65 ... ... VistraEn n 22.35 +.36 VMware 131.88 +4.12 ... Vodafone 29.83 -.17 dd vTvThera n 1.19 +.36 VulcanM 117.77 +3.03 9 W&T Off 5.15 +.35 WD 40 136.40 +.20 WEC Engy 63.02 +.61 WP Carey 62.67 +.45 dd WPX Engy 15.83 +.35 WalMart 87.90 +1.06 WalgBoots 65.97 -.25 WREIT 28.16 +.34 WsteMInc 83.52 +.14 Waters 207.60 +1.41 dd WeathfIntl 2.63 -.02 WebsterFn 54.79 -1.01 WtWatch 67.55 +2.17 WeinRlt 27.92 +.19 WellsFargo 50.57 -.23 Welltower 53.38 +.84 Wendys Co 17.32 +.02 WestarEn 52.52 +.57 q WAstI nfSc 11.52 -.05 WDigital 91.37 +.85 WstnUnion 19.41 +.27 ... WestpacBk 22.47 +.03 WestRck 66.10 +.74 Weyerhsr 36.94 +.46 Whrlpl 153.53 -.04 dd WhitngPet rs 38.33 +.12 WmsCos 25.73 +.14 WillmsPtrs 36.47 +.49 q WT MCD s 34.78 +.22 Woodward 74.70 -.30 dd Workday 132.57 +5.74 WldW Ent 38.96 -.52 Worthgtn 45.75 +1.05 Wynn 190.65 +1.95 dd XL Grp 55.67 +.17 XcelEngy 45.61 +.33 Xerox rs 29.98 +.92 X ilinx 69.89 +1.71 dd YRC Wwde 8.86 +.16 dd Yamana g 2.94 +.02 Yandex 33.03 -.60 YorkWater 33.20 +.75 YumBrnds 86.60 +.34 ... ZTO Exp n 16.08 +.27 Zagg 12.55 +.35 dd Zendesk 50.46 +1.82 ... ZillowC n 49.65 +.04 ZimmerBio 108.82 +1.58 Zoetis 85.67 +1.27 Zynga 3.60 +.05 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 24,786.63 +213.59 NASDAQ 7,281.10 +124.81 S&P 500 2,706.39 +28.55 10-YR T-NOTE 2.83% ... 30-YR T-BOND 3.02% ... CRUDE OIL $66.52 +.30 GOLD $1,347.20 -.30 EURO $1.2367 -.0014p p p p p p n n n n p p q q q q(Previous and change figures reflect current contract.)

PAGE 29

The Sun /Wednesday, April 18, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have a friend who lost weight on a diet designed to speed up metabolism. It seems very complicated and restrictive, and counters a lot of things I always thought to be true about weight loss, including the importance of "calories in/calories out." Is there any research to support this diet, and do you think it is a realistic lifestyle to maintain? „ L.B. ANSWER: I looked through the information on these types of diets, and I found a mixture of advice. Some of it is very good, and some contradicts the best knowledge on weight loss. Starvation diets are problematic. The body can adapt to starvation by increasing its eciency, holding on to every calorie. People who have had a lot of weight loss have been found to have this kind of slower metabolism, and that makes regaining the weight very easy. On the other hand, a few people do well losing weight with intermittent fasting. This underscores that what works poorly for some people is absolutely helpful for others. A recent large study showed that both lower-fat diets and lower-carbohydrate diets are eective in helping people lose weight, when people avoid some of the most dangerous foods: simple sugars and rened grains. By choosing healthier foods and avoiding unhealthy ones, most people lost weight without counting calories. DEAR DR. ROACH: I am nally getting the courage to write to you. I am 73 years old and just found out that I have herpes. How can I have herpes when it has been at least 10 years since I last had sex? I am one of those "ne community leaders." „ Anon. ANSWER: Genital herpes infections may be caused by two viruses: herpes simplex viruses 1 and 2. In recent years, HSV-1 increasingly has been the cause of genital herpes in younger people. However, most cases of recurrent genital herpes are caused by HSV-2. Once someone has acquired genital herpes, the virus is with the person for life. Not everyone with genital herpes has symptoms. It is possible that the person you acquired the infection from 10 or more years ago was unaware of being infected. People can shed the virus without any symptoms, but are more likely to be infectious when they have symptoms. Sometimes people can jump to the wrong conclusion. For example, if you happened to have had a sexual partner a month before you noticed symptoms of herpes, you would be likely to suspect that partner of being the source. In fact, it may have been from an exposure in the distant past. Having genital herpes does not make you any less of a ne person and does not disqualify you from being a community leader. You can nd support group information, as well as much more information about herpes, at www.ashastd.org. A person who knows he or she has genital herpes should tell any future partners about the diagnosis, use a condom for sex every time and avoid sex during times of symptoms. READERS: The booklet on thyroid gland problems explains this and other common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: Six years ago, my husband of 20 years was in an accident. He was placed on disability because of it. Because of the accident, he can't perform sexually because his "goods" don't work. I am many years younger than he is and still in my prime. I need and want the cuddling and intimacy I'm not getting and haven't gotten for years. I feel our marriage has become just a living arrangement. Talking to a counselor or a doctor is out because he will refuse. „ Lost And Lonely DEAR LOST AND LONELY: Although sex may no longer be possible with your husband, there's no reason why there can't be cuddling, intimacy and aection. Talking to a licensed marriage and family therapist will be helpful for you, whether or not your husband agrees to go with you. DEAR ABBY: My wife, "Cheryl," and I have been married for 47 years. We are both over 70 and retired. Cheryl is a wonderful mother, grandmother, cook and more. We love to travel, dance, go to movies and play with our grandchildren. The issue is, she's picky with the housekeeping and refuses to hire any help because she says nobody can do the job she does. I feel it's aecting our marriage because after she spends a full day once a week cleaning, she ends up exhausted and in a bad mood. We are well-o and can easily pay someone to come for a full day of cleaning once a week. I welcome your suggestions. „ Needing Help In Texas DEAR NEEDING HELP: Tell her again you want her to give a housekeeper a chance. Repeat that you can aord it. Explain that if she's not satised after the person has cleaned, you won't argue if she puts the "nishing touches" on what the cleaner may have missed. If you hire someone ecient, there won't be a lot left for her to do, and she won't be exhausted. Dear Heloise: My mother used to make your BAKED ITALIAN CHICKEN, and I still can remember how great it tasted. It was easy and quick to prepare, so can you reprint that recipe for us working women? „ Pam M., Ashboro, Ind. Pam, I always loved this recipe! Here it is: Heloise's italian chicken 1 chicken, cut up or equivalent in parts 1 (8-ounce) bottle nonfat (or regular) Italian salad dressing 1 medium onion, peeled and sliced 4 medium potatoes, sliced (peeled or not) into bite-size pieces. Preheat the oven to 350 degrees. Spray a casserole dish with nonstick spray. Place the chicken in the casserole dish and cover with the Italian dressing. Top with onions and potatoes. Bake for about 1 hour. FYI: Italian dressing makes an easy, fast marinade for meat. „ HeloiseStarvation diets are not recommended by most doctors Marriage loses intimacy after husband's accident Quick italian chicken recipeHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, April 18, 2018 ARIES (March 21-April 19). Humans are fallible creatures with a strong capacity to learn and grow. Its why you dont even mind when someone criticizes you today. Its a chance to improve and maybe even solve something youve been struggling with. TAURUS (April 20-May 20). The wise Roman emperor Marcus Aurelius suggested that it is not the external things that pain us, but our judgment of them, which is within our power to wipe out. To alleviate stress, youll change your mind about something today. GEMINI (May 21-June 21). Some people throw stones; other people build with them. Figure out whom youre dealing with and what they can and cant be trusted with. What hangs in the balance here may be your heart. CANCER (June 22-July 22). When people act out of love, it brings them together. When they act out of fear, it drives them apart. This is why no one can be forced, intimidated or manipulated into love. LEO (July 23-Aug. 22). Ask any pilot: Course correction is more or less a constant in the air. To avoid the storms, air trac and more, pilots and autopilots are constantly making adjustments to the ight plan. Todays course will require this. VIRGO (Aug. 23-Sept. 22). So much about the interactions of the day wont be personal. Stay detached to see how things work. The person you want to pay attention to you will need reason to do so. LIBRA (Sept. 23-Oct. 23). As for the rules of the game, its not what they are that matter „ rather, its that all of the players agree on what they are. To know this for sure, you may have to break it down point by point. SCORPIO (Oct. 24-Nov. 21). The cosmic suggestion is to throw kindness like confetti „ which is to say, directly up, so it can rain down wherever. If you aim kindness, or confetti, too forcefully or directly, injury can occur. SAGITTARIUS (Nov. 22-Dec. 21). Take a look around you to determine whether your surroundings are supporting you in the direction you want to grow. Location isnt everything, but right now its more important than you might have guessed. CAPRICORN (Dec. 22-Jan. 19). Youd like to be sure youre on the same page as those under your charge. But if you give them too much of the plan up front, theyll either be intimidated by the task, or theyll second-guess you. Keep it on a need-to-know basis. AQUARIUS (Jan. 20-Feb. 18). People will do illogical things to regain power. They will act irrationally to preserve a sense of self or the continuity of their personal story. If you want them to be predictable and manageable, pose no threat whatsoever. PISCES (Feb. 19-March 20). Small problems, if not corrected, can become big problems. Good news: It wont take you very long at all to rectify the seemingly little and inconsequential issues (that have great potential for consequence). TODAYS BIRTHDAY (April 18). Theres something new to want out of this year. It may seem overly simplistic, but its really the way it will go: Youll believe in yourself, and youll make it happen. Youll change your morning ritual in May, and this will change everything. Friends and family will contribute dierently than they did before. A gamble pays o in November. Libra and Leo adore you. Your lucky numbers are: 10, 2, 22, 8 and 43. 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 31

The Sun /Wednesday, April 18, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, April 18, 2018 NATION/FROM PAGE ONE ALMANACToday is Wednesday, April 18 the 108th day of 2018. There are 257 days left in the year. Today in historyOn April 18, 1938 Superman, AKA The Man of Steel,Ž made his debut as the first issue of Action Comics (bearing a cover date of June) went on sale for 10 cents a copy. (In 2014, a nearly flawless original copy was sold on eBay for $3.2 million.) On this dateIn 1775 Paul Revere began his famous ride from Charlestown to Lexington, Massachusetts, warning colonists that British Regular troops were approaching. In 1906 a devastating earthquake struck San Francisco, followed by raging fires; estimates of the final death toll range between 3,000 and 6,000. In 1923 the first game was played at the original Yankee Stadium in New York; the Yankees defeated the Boston Red Sox 4-1. In 1966 The Sound of MusicŽ won the Oscar for best picture of 1965 at the 38th Academy Awards. The first Major League baseball game played on AstroTurf took place at the Houston Astrodome as the Los Angeles Dodgers defeated the Astros 6-3. Bill Russell was named player-coach of the Boston Celtics, becoming the NBAs first black coach. Todays birthdaysActor Clive Revill is 88. Actor James Drury is 84. Actor R obert Hooks is 81. Actress Hayley Mills is 72. Actor James Woods is 71. Country musician Jim Scholten (Sawyer Brown) is 66. Actor Rick Moranis is 65. Actor Eric Roberts is 62. Actor John James is 62. Rock musician Les Pattinson (Echo and the Bunnymen) is 60. Author-journalist Susan Faludi is 59.. Talk show host Conan OBrien is 55. Actor Eric McCormack is 55. Actress Maria Bello is 51. Actress Mary Birdsong is 50. TV chef Ludovic Lefebvre is 47. Actress Melissa Joan Hart is 42. Actor Bryce Johnson is 41. Reality TV star Kourtney Kardashian) is 39. Actress America Ferrera is 34. Rock singer Nathan Sykes (The Wanted) is 25. Bible verse And when they brought out the money that was brought into the house of the Lord, Hilkiah the priest found a book of the law of the Lord given by Moses.Ž „ 2 Chronicles 34:14. The finding and reading of this book of the law brought revival in that day. I believe it will do the same today. Read the Bible and believe it. Revival can be yours. MADEIRA BEACH, Fla. (AP) „ A Florida man said the letter oŽ from a Hooters sign blew off the wall and landed on his foot, leaving him with injuries, but surveillance video said otherwise. WFLA reports John Bradley Kane of St. Petersburg was arrested for insurance fraud Friday. Deputies said he lied to investigators about an incident outside a Hooters restaurant in Pinellas County. In a November insurance claim against Hooters, Kane said he was struck in the foot by an oŽ from a sign that blew down during Hurricane Irma. But a manager showed detectives surveillance video of the sign falling onto the sidewalk and hitting no one. The manager said Kane and friends asked unsuccessfully for food and drinks in exchange for the o.Ž He was jailed and released on a $5,000 bond.ODD NEWS Man said Hooters sign fell on his foot; video said otherwiseUnited Nations Command „ the U.S.-led forces in the con”ict „ North Korea and China. South Korea was a member of the U.N. Command but was not a direct signatory. The U.S. has traditionally sought to resolve the dispute over North Koreas nuclear weapons program before addressing the Norths demands for a peace treaty, which the isolated, authoritarian nation views as a means to ensuring its security. The U.S. retains nearly 30,000 troops in South Korea to deter North Korean aggression. The leaders of the two Koreas are due to meet April 27 on the southern side of the tense, demilitarized zone that separates them. The Abe summit will serve as a test of whether the fond personal relationship the two leaders have forged on the golf course and over meetings and phone calls has chilled following Trumps recent moves, including his decision not to exempt Japan from new steel and aluminum tariffs. The of“cial visit began Tuesday afternoon as an honor cordon of uniformed service-members lined the palmfringed drive to the club. Trump greeted Abe at the red-carpeted door of the mansion as the pair posed for photos ahead of a planned one-onone meeting. It will be followed by a small group discussion with top national security of“cials focused on the Kim summit. The president and “rst lady Melania Trump will also have dinner with Abe and his wife. On Wednesday, the agenda will broaden to include other issues affecting the Indo-Paci“c region, including trade and energy, and Trump said he and Abe would sneak outŽ to play a round of golf. Trump and Abe will also hold a news conference before the president and “rst lady host the Japanese delegations for dinner. Abe will return to Japan on Thursday morning. The “rst time Trump hosted Abe at Mar-aLago „ shortly after the inauguration „ North Korea conducted its “rst missile test of Trumps administration, and the two delivered a joint statement denouncing the launch. Abe will be seeking reassurance from Trump that security threats to Japan wont be overlooked in the U.S.-North Korea summit. I dont think that Prime Minister Abe will leave Mar-a-Lago with anything other than a high degree of con“dence in the health of the alliance, including as we go into the summit with the North Koreans,Ž said Matthew Pottinger, the National Security Councils senior director for Asian affairs. Both sides insist that Trump and Abe remain close. U.S. of“cials stressed that Trump has met with Abe more than any other world leader and say theyve been in constant contactŽ since Trump accepted Kims invitation.ABEFROM PAGE 1 evidence that Syrian President Bashar Assads military was behind the poison gas attack, but they have made none of that evidence public. On Saturday, the U.S., France and Britain bombarded sites they said were linked to Syrias chemical weapons program. Journalists were allowed access to Douma on Monday. The Associated Press spoke to survivors and witnesses who described being hit by gas, fainting, and discovering their relatives had died, with foam bubbling around their mouths. The Syrian government and Russia have denied using chemical weapons and accused rebels, with Western backing, of using such weapons or faking such an attack. Russian Foreign Ministry spokeswoman Maria Zakharova dismissed allegations that Russia was trying to hamper the OPCW inspectors, saying Moscow strongly supports their mission to Douma. Alexander Rodionov of the Russian militarys chemical weapons protection unit said its experts found chlorine and components for producing mustard gas at a rebel laboratory in Douma. He said the canister with chlorine was similar to one shown in images released by activists in the days after April 7. Russian President Vladimir Putin told German Chancellor Angela Merkel that the Western strikes had violated international law and set back the peace process, the Kremlin said. But French President Emmanual Macron defended the military action in an impassioned and at times angry speech to the European parliament. He spoke of the outrage by images weve seen of children, women who died of a chlorine attack.Ž Do we sit back, do we defend (human) rights by saying, Rights are for us, principles are for us, and realities are for others? No, no!Ž the French leader said. Three countries have intervened, and let me be quite frank: this is for the honor of the international community.Ž The alleged attack and subsequent military response underscored the challenge that the seven-year con”ict in Syria poses for the West. President Donald Trump wants to remove U.S. troops from Syria, where it has been “ghting the Islamic State militants. A new strategy appeared to be crystalizing to let the U.S. leave Syria without relinquishing its interests to Assad government or his allies, Iran and Russia. Saudi Arabian Foreign Minister Adel al-Jubeir said the U.S.-aligned kingdom could deploy forces from a bloc of mostly Sunni Muslim nations that was established to fight terrorism. He said the Obama administration did not agree to such an offer. The kingdom has supported Sunni rebel groups “ghting Assads forces, which are backed by Shiite-majority Iran. Saudi Arabia is also a member of the U.S.-led coalition battling IS militants.SYRIAFROM PAGE 1 It was dumb of me. I shouldnt have said it,Ž Mrs. Bush acknowledged in 1988. It was not attractive, and Ive been very shamed. I apologized to Mrs. Ferraro, and I would apologize again.Ž Daughter-in-law Laura Bush, wife of the 43rd president, said Mrs. Bush was ferociously tart-tongued.Ž Shes never shied away from saying what she thinks. ... Shes managed to insult nearly all of my friends with one or another perfectly timed acerbic comment,Ž Laura Bush wrote in her 2010 book, Spoken from the Heart.Ž In her 1994 autobiography, Barbara Bush: A Memoir,Ž Mrs. Bush said she did her best to keep her opinions from the public while her husband was in of“ce. But she revealed that she disagreed with him on two issues: She supported legal abortion and opposed the sale of assault weapons. I honestly felt, and still feel, the elected persons opinion is the one the public has the right to know,Ž Mrs. Bush wrote. She also disclosed a bout with depression in the mid-1970s, saying she sometimes feared she would deliberately crash her car. She blamed hormonal changes and stress. Night after night, George held me weeping in his arms while I tried to explain my feelings,Ž she wrote. I almost wonder why he didnt leave me.Ž Mrs. Bush raised “ve children: George W., Jeb, Neil, Marvin and Dorothy. A sixth child, 3-year-old daughter Robin, died of leukemia in 1953. In a speech in 1985, she recalled the stress of raising a family while married to a man whose ambitions carried him from the Texas oil “elds to Congress and into in”uential political positions that included ambassador to the United Nations, GOP chairman and CIA director. This was a period, for me, of long days and short years,Ž she said, of diapers, runny noses, earaches, more Little League games than you could believe possible, tonsils and those unscheduled races to the hospital emergency room, Sunday school and church, of hours of urging homework or short chubby arms around your neck and sticky kisses.Ž Along the way, she said, there were also bumpy moments „ not many, but a few „ of feeling that Id never, ever be able to have fun again and coping with the feeling that George Bush, in his excitement of starting a small company and traveling around the world, was having a lot of fun.Ž In 2003, she wrote a follow-up memoir, Re”ections: Life After the White House.Ž Along with her memoirs, she wrote C. Freds StoryŽ and Millies Book,Ž based on the lives of her dogs. Proceeds from the books bene“ted adult and family literacy programs. Laura Bush, a former teacher with a masters degree in library science, continued her mother-inlaws literacy campaign in the White House.FIRST LADYFROM PAGE 1 AP FILE PHOTOIn this 1990 le photo, rst lady Barbara Bush poses with her dog Millie in Washington. WASHINGTON „ Stormy Daniels injected fresh drama into the sensational story of a president, a “xer and a porn star on Tuesday, releasing an artists sketch of a man she says threatened her in a Las Vegas parking lot to stay quiet about her sexual tryst with Donald Trump. The adult “lm actress unveiled the image on ABCs The View,Ž immediately prompting online speculation about the identity of the even-featured young man in a hoodie. Daniels says she was threatened by the man in 2011 to keep quiet about a 2006 tryst with Trump. Daniels, whose legal name is Stephanie Clifford, said she did not report the threat at the time because she would have had to reveal the alleged affair and she was afraid. I didnt want everyone to know, I didnt want my family to “nd out that way. I didnt want my life to turn upside down,Ž Daniels said. At the time, she said, she hadnt told her husband about the encounter with Trump and I didnt want him to think I was a bad mom or that I put our daughter in danger.Ž Daniels says she had sex once with Trump in 2006 and that Trumps personal attorney, Michael Cohen, paid her $130,000 days before the 2016 election for her silence. Staying in the headlines as she seeks to invalidate a pre-election nondisclosure agreement, Daniels and her attorney, Michael Avenatti, have slowly offered more information about the alleged threat. More than a week ago, Avenatti tweeted a photo that he said showed Daniels sitting with a forensic sketch artist. Avenatti says they are now offering $100,000 for information leading to the mans identi“cation. The sketch prompted a ”urry of online speculation about the persons identity, with even some Trump allies weighing in. After a Twitter posting showed the sketch next to a photo of short-lived White House communications director Anthony Scaramucci, he responded, I thought the description said he was 6 2Ž! I am all good.Ž After Daniels “rst alleged she was threatened, a lawyer for Cohen demanded that she publicly apologize to his client for suggesting Cohen was involved in her intimidation. Daniels responded by “ling a revised federal lawsuit accusing Cohen of defamation. The release of the sketch comes as Cohen is facing a federal investigation that could reveal the inner dealings of Trumps longtime legal “xer and image protector. A U.S. District judge on Monday heard debate over what should happen to records, including multiple electronic records, seized from Cohen in a series of FBI raids. Daniels made an appearance at that hearing and was swarmed by photographers. She nearly fell as she was hustled into the courthouse, a scene that underscored the sensational atmosphere around the case. The proceedings took another unexpected turn on Monday when Cohen was forced to reveal that Fox News host Sean Hannity was his client. Cohens lawyers did not detail the type of legal work he did for Hannity, who frequently defends Trump and assails the presidents critics in a combative manner. On his radio show, Hannity said Cohen was never involved in any matter between him and any third party. Trump answered questions about Daniels for the “rst time recently, saying he had no knowledge of the payment made by Cohen and didnt know where Cohen had gotten the money. The White House has consistently said Trump denies the affair.Stormy Daniels shows sketch of man she says threatened herBy CATHERINE LUCEYASSOCIATED PRESS AP IMAGEThis artists drawing released by attorney Michael Avenatti, reports to show the man that the adult lm actress Stormy Daniels says threatened her in a Las Vegas parking lot in 2011 to remain quiet about her aair with President Donald Trump.

PAGE 33

SUN CENTRAL MEDIA GROUP Garden & HOME CENTRAL FLORIDAApril 18, 2018 Wher th detail matte

PAGE 34

Page 2 April 18, 2018Sun Central Media GroupCentral Florida Home & GardenBy Tara Crutcheld Top of the line rehabilitation programs, technology, and an updated facility makes Palm Garden of Winter Haven an attractive option for families in need of a skilled nursing facility, but its the heart behind the faade that makes it a respite for guests and residents during trying times of their lives. Executive Director Greg Hovey left a position where he was comfortable because the man of faith felt led to join Palm Garden in 2015. Hovey began his career as a nursing home administrator in 1995. He worked in the business for 4 years in Orange County before stepping away for 12 years. When he came to Palm Garden, the executive director brought a philosophy he was taught, If you take great care of your residents, the business part will take care of itself.Ž The business part of this operation was in bad shape,Ž noted Hovey, I was very grateful that our leadership from Palm Garden and our ownership were very patient with us to work on the care side and the customer service side rst, and then the business side fell into place.Ž Hovey explained an internal company change that aected everything about Palm Garden of Winter Haven for the better. About 5 years ago, the owners created their own management company to run the 14 state-wide facilities. Its a business and its tough. There are companies that are very focused on dollars over care, but this company, Im delighted to work with because we focus on care,Ž noted Hovey. The Winter Haven location was renovated to reect this inward change. We xed us cosmetically and then I was given the tools to address the heart of the building, which is the atmosphere, the sta, the care thats provided.Ž Most would agree that a skilled nursing facility for their loved one must be clean, friendly, and most important, provide excellent care. The Palm Garden administration went into this transformation with the intent to dene what excellent care is and determine how to extend that to guests and residents. A large piece of that was what they call The Palm Garden Way.  We really dive into the life story of our residents,Ž said Hovey, Youre not just Mrs. Jones, you are Mrs. Jones who grew up in this town, and you married this person and you had a family, and you did this kind of work, this is your faith, you have this type of basis for what youre interested in today.Ž Unfortunately, the need for a skilled nursing facility usually means that something traumatic has happened to a patient. When they do get to a facility, their thoughts are consumed with worry about their situation, family, pets, bills, and missing home. Another aspect of Pal GardePutting Residents FirstContinued on Page 4 People are entrusting their loved ones to our care. They may live out of state, they may not have the ability to be here every day, so we have a huge responsibility and duty to do our very best every single day.Ž

PAGE 35

April 18, 2018 Page 3 Sun Central Media Group Central Florida Home & Garden BY DESIGN 118 West Central Avenue | Winter Haven, FL 33880 Of“ce (863) 294.7000|WWW.ByDESIGNRE.COM2018 Better Homes and Gardens Real Estate. All Rights Reserv ed. Better Homes and Gardens is a registered trademark of Meredi th Corporation licensed to Better Homes and Gardens Real Estate LLC. Equal Opportunity Employer. Equal Housing Opportunity. Each franchise is independe ntly owned and operated. Aaron Allison Christi Adkins Jane Sasinek Nikki Morgan Alex Branstrator David Shippey Josh Taylor Rhonda Martin Brad Martin Derek Werner Kathy Jardim Susan Rae Human Bree Martin Eunice Arroyo-Kirchgessner Kelly Jones Susan Sugar Cheryl Brewer Irene Bryan Melissa Perez Vicki Shippey

PAGE 36

Page 4 April 18, 2018Sun Central Media GroupCentral Florida Home & Gardenthe Palm Garden Way addresses these feelings, We really try to dial in, whats the anxiety level of our new residents and guests, and how can we help them settle and acclimate.Ž A stand apart program that Palm Garden has implemented is GEM (Going the Extra Mile). Whether it be basic needs like clothing or a craving for a certain food, Each sta member, no matter who they are, are empowered to spend up to $30 of the centers money to meet a need or a want for a resident.Ž Hovey continued, Any sta member can go pick up that item, take it to that resident to help them feel more loved and appreciated, help them settle in, so that they can be more focused on care and getting stronger and then going home or reaching their potential for what their goals are.Ž With resident and guest-centric care as a priority for the rehabilitation facility, the quality of their sta has to t the bill. We want people of integrity, we want people that have compassion,Ž said Hovey, Character matters in this.Ž People are entrusting their loved ones to our care. They may live out of state, they may not have the ability to be here every day, so we have a huge responsibility and duty to do our very best every single day.Ž The care they provide at the facility is, of course, a focus, but setting goals with each individual allows guests and residents to have an idea of where they would like to go and how they are going to get there. The government and healthcare industry are both making a push for people to age in placeŽ which for most is preferably at home. Hovey remarked, As close as we can get people to their home, thats the way were going to try to do this. The highest level of independence and the closest level to home.Ž To get as close to home as possible, Palm Garden has created a program, FASTtrack which begins while the guest is still in the hospital. Using medical, surgical, and postoperative rehabilitation protocols gathered for a guest, they create an individual-specic plan. From both a rehabilitation and comfort standpoint, guests have anything they need. They have a state of the art therapy room including weight equipment, stairs, and an anti-gravity treadmill that can take o up to 80 percent of a guests body weight while they are working to recover. An adjacent occupational therapy room has items guests will use when they return home…a bed, washer and dryer, and full kitchen are available to practice daily tasks. Palm Garden also has a technologybased program called Its Never Too Late.Ž It has 3,000 dierent software programs that can be used in rehab or individually by residents. Greg demonstrated a program related to reminiscence. Whether a guest grew up on a farm or worked as a chef or reghter, the program has pictures and videos related to that. They have a stunning ne dining area with glass top tables, formally set daily, where guests can socialize and enjoy foods from shrimp and grits, lobster mac and cheese, stued peppers, homemade meatloaf, to ribs. If a family would like to come and enjoy a meal with a resident, Palm Garden provides a dining room similar to what you would nd at home. Visiting hours are open for loved ones to visit anytime day or night. The guest rooms are bright, clean, and already set up for that person when they arrive. The bathrooms in the room are spacious and modern. Apart from the individual rooms is a shower room that they like to call the spa,Ž aptly named for its luxurious details. The back of that room is planned to be converted into a beauty salon for guests. Guests and residents enjoy the activities room, coee and cinema room, and can get fresh air in their outside lounge areas, including a screened in porch and a therapy garden. The facility fosters creativity and community in their residents and has a wall lined with a large frame donning guest created artwork. Palm Garden has a partnership with Parkland Baptist Church to bring kids and residents together through art. Palm Garden provides the supplies for an exchange program where the children at Parklands Preschool send back art created to be displayed at the facility. The more that we can connect our residents with the world, whether we bring the world here or we take them to the local community, they feel better about their environment, they feel better about their situation,Ž said Hovey. From the smiles of sta and residents, as you walk through the halls of Palm Garden, the atmosphere is dierent than what you might expect from a skilled nursing facility. I think when people walk into our building today there is hope and there is lightness, even in the midst of heavy challenges,Ž Hovey remarked. What weve tried to do is create an environment where while youre here, whether its your shift or your stay with us, you have the opportunity to be touched, to be cared for, to be loved on, and to be shown that compassion that I think everyone deserves,Ž he concluded. Palm Garden 1120 Cypress Gardens Blvd, Winter Haven, FL 33884 (863) 293-3100 palmgardenofwinterhaven.com The care they provide at the facility is, of course, a focus, but setting goals with each individual allows guests and residents to have an idea of where they would like to go and how they are going to get there.

PAGE 37

April 18, 2018 Page 5 Sun Central Media Group Central Florida Home & Garden www.recentralgroup.com230 W. Central Ave. Winter Haven, FL 33880863-324-1000 FAMILY POOL HOME IN SE OFFICE FOR SALE CONDO IN GARDEN VILLAS WITHIN WINTERSET SHORT SALE! RUSTIC CUSTOM BUILT HOME NEW ROOF MARCH 2018! CONVENIENCE STORE FOR SALE LAKE BUFFUM YOU ARE MY SUNSHINE! LOCATED IN DESIRABLE CYPRESS GROVE COMMUNITY BRING THE HORSES AND LIVESTOCK TO THIS PIECE OF LAND HIDDEN AWAY IN LAKE WALES LAKE MABEL EXECUTIVE ARROWHEAD LAKES GOLF COURSE EXECUTIVE POOL HOME BEAUTIFUL ESTATE LAKEFRONT LOT REDUCED AGAIN OWNER MUST SELL MOTIVATED SELLERS! REDUCED REDUCED REDUCED

PAGE 38

Page 6 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden Life happens fast. We are here to help you take the fear out of real estate. @ithinkrealty www.ithinkrealty.com (863) 292-6895#newchapter #newlove #newschool #newbaby AUBURNDALE343 DENTON AVE, AUBURNDALE ................................................................2/28/2018 ..............$82,000 291 SPINNAKER CT, AUBURNDALE .............................................................3/13/2018 ..............$82,900 716 GREAT BARFORD ST, AUBURNDALE ....................................................3/1/2018 ..............$95,000 102 COLLEEN CT, AUBURNDALE .....................................................................3/7/2018 ...........$110,000 588 DUNCAN CIR, AUBURNDALE ...................................................................3/9/2018 ...........$124,900 619 WATERFERN TRAIL DR, AUBURNDALE ............................................2/27/2018 ...........$125,000 137 EAGLE POINT BLVD, AUBURNDALE .....................................................3/9/2018 ...........$138,000 304 DIAMOND RIDGE BLVD, AUBURNDALE .........................................2/27/2018 ...........$141,500 555 TANGLEWOOD DR, AUBURNDALE ......................................................3/8/2018 ...........$160,000 307 OAK, AUBURNDALE ........................................................................................3/2/2018 .......... .$160,000 2212 TANGELO ST, AUBURNDALE ................................................................2/28/2018 ...........$160,000 137 WHITE CLIFF BLVD, AUBURNDALE .....................................................2/28/2018 ...........$170,000 1338 WINDWARD OAKS LOOP, AUBURNDALE ..................................3/12/2018 ...........$212,000 1829 SKYVIEW DR, AUBURNDALE ..................................................................3/2/2018 ...........$220,000 184 BENTLEY OAKS BLVD, AUBURNDALE .................................................3/9/2018 ...........$235,000 2120 WILDWOOD LN, AUBURNDALE ..........................................................3/9/2018 ...........$265,000 751 WATERFERN TRAIL DR, AUBURNDALE ............................................2/27/2018 ...........$270,000 747 WATERFERN TRAIL DR, AUBURNDALE ............................................2/27/2018 ...........$270,000 425 OPAL AVE, AUBURNDALE ........................................................................2/26/2018 ...........$290,000 BARTOW1130 S KISSENGEN AVE, BARTOW ..................................................................3/8/2018 ...........$101,000 3855 E GANDY RD, BARTOW ...........................................................................3/16/2018 ...........$115,00 0 1325 BAY ST, BARTOW .........................................................................................3/15/2018 ........ ...$120,000 1045 PINECREST DR, BARTOW ..........................................................................3/2/2018 ...........$137,50 0 3415 REYNOLDS RD, BARTOW ..........................................................................3/2/2018 ...........$150,000 1440 HACKL BLVD, BARTOW ...........................................................................2/28/2018 ...........$167,00 0 1348 LAUREL GLEN DR, BARTOW ................................................................2/27/2018 ...........$173,400 6096 BARNES RD, BARTOW .................................................................................3/7/2018 ...........$17 5,000 1465 MEADOWS POND DR, BARTOW .........................................................3/7/2018 ...........$179,900 1362 LAUREL GLEN DR, BARTOW ...................................................................3/9/2018 ...........$179,900 2018 CHARLESTON LN, BARTOW .................................................................2/28/2018 ...........$202,000 2060 ASHBORO PL, BARTOW ..........................................................................3/16/2018 ...........$202,300 1635 TAYLOR LANDING DR, BARTOW ..........................................................3/1/2018 ...........$213,500 1753 JAMES POINTE DR, BARTOW ..............................................................2/28/2018 ...........$215,000 2250 MORNING MIST AVE, BARTOW ............................................................3/6/2018 ...........$217,000 2054 ASHBORO PL, BARTOW ..........................................................................2/26/2018 ...........$223,000soldhomes AREAContinued on Page 8

PAGE 39

April 18, 2018 Page 7 Sun Central Media Group Central Florida Home & Garden 5123 Spirit Lake Road • Winter Haven 299-1819www.spiritlakeroadnursery.com OPENMon.-Fri. 8 AM 5 PM Saturday 8 AM4 PM Closed Sundays Delivery and Installation Available at Additional Cost Est. 1978 • Reg.#48010634 AFRICAN IRIS ............................................. $ 10.95 3 GAL AGAPANTHUS ............................................ $ 12.95 3 GAL ALOCASIA (ELEPHANT EAR) ....................... $ 16.95 3 GAL AZALEAS ..................................................... $ 8.95 3 GAL AZTEC LIRIOPE .......................................... $ 3.95 1 GAL BIRD OF PARADISE ORANGE .................. $ 12.95 3 GAL BIRD OF PARADISE WHITE ...................... $ 14.95 3 GAL BLEEDING HEART VINE ............................ $ 18.95 3 GAL BLUE BELL THUNBERGIA ......................... $ 10.95 3 GAL BLUE DAZE ................................................. $ 9.95 3 GAL BLUE SKY VINE .......................................... $ 18.95 3 GAL BOTTLEBRUSH BUSH ............................... $ 12.95 3 GAL BUDDLEIA ................................................... $ 12.95 3 GAL BULBINE ...................................................... $ 4.95 1 GAL BURFORDII HOLLY ..................................... $ 8.95 3 GAL CAPE HONEYSUCKLE ............................... $ 9.95 3 GAL CARDBOARD PALM ................................... $ 18.95 3 GAL CONFEDERATE JASMINE ......................... $ 12.95 3 GAL COONTIE PALM .......................................... $ 18.95 3 GAL COPPERLEAF ............................................. $ 10.95 3 GAL CORAL HONEYSUCKLE VINE ................... $ 9.95 3 GAL CRAPE MYRTLE BUSH .............................. $ 10.95 3 GAL CROTONS .................................................... $ 10.95 3 GAL CROWN OF THORN .................................... $ 9.95 3 GAL DRIFT ROSES ............................................. $ 18.95 3 GAL DUTCHMAN’S PIPE VINE ........................... $ 18.95 3 GAL DWARF ALLAMANDA ................................. $ 9.95 3 GAL DWARF FIREBUSH ..................................... $ 9.95 3 GAL DWARF OLEANDER ................................... $ 12.95 3 GAL DWARF PODOCARPUS .............................. $ 10.95 3 GAL DWARF POWDERPUFF .............................. $ 12.95 3 GAL DWARF WALTERS VIBURNUM .................. $ 8.95 3 GAL FIRECRACKER BUSH ................................ $ 9.95 3 GAL FLAX LILY .................................................... $ 4.95 1 GAL FLORIDA CRACKER ROSE ....................... $ 10.95 3 GAL FOXTAIL FERN ............................................ $ 9.95 3 GAL GARDENIA BUSH ....................................... $ 10.95 3 GAL GOLDMOUND .............................................. $ 9.95 3 GAL HAWAIIAN TI (CORDYLINE) ............................ $ 12.95 3 GAL HIBISCUS .................................................... $ 9.95 3 GAL ILEX SCHILLING ......................................... $ 8.95 3 GAL INDIAN HAWTHORN ................................... $ 8.95 3 GAL IXORA .......................................................... $ 9.95 3 GAL JAPANESE BOXWOOD .............................. $ 8.95 3 GAL JATROPHA .................................................. $ 9.95 3 GAL KNOCK OUT ROSES .................................. $ 18.95 3 GAL LANTANA ..................................................... $ 3.95 3 GAL LIGUSTRUM ................................................ $ 8.95 3 GAL LOROPETALUM .......................................... $ 9.95 3 GAL MACHO FERN ............................................. $ 12.95 3 GAL MANDEVILLA (DIPLADENIA) ........................ $ 12.95 3 GAL MEXICAN PETUNIA .................................... $ 8.95 3 GAL MINIMA JASMINE ....................................... $ 3.95 3 GAL NANDINA ..................................................... $ 12.95 3 GAL OYSTER PLANT .......................................... $ 4.95 3 GAL PASSIONFLOWER VINE (RED OR BLUE) .... $ 18.95 3 GAL PERENNIAL PEANUT ................................. $ 4.95 1 GAL PHILODENDRON SPLIT LEAF ................. $ 12.95 3 GAL PHILODENDRON XANADU ...................... $ 12.95 3 GAL PINK MUHLY GRASS .................................. $ 8.95 3 GAL PITTOSPORUM ........................................... $ 8.95 3 GAL PLUMBAGO ................................................. $ 8.95 3 GAL PODOCARPUS ............................................ $ 8.95 3 GAL RED FOUNTAIN GRASS ............................. $ 8.95 3 GAL SEAGRAPE ................................................. $ 9.95 3 GAL SHRIMP PLANT ........................................... $ 10.95 3 GAL SOCIETY GARLIC ....................................... $ 3.95 3 GAL SPIREA ........................................................ $ 12.95 3 GAL STAR JASMINE ........................................... $ 8.95 3 GAL STROMANTHE ............................................ $ 18.95 3 GAL SUPER BLUE LIRIOPE ............................... $ 3.95 3 GAL SWEET VIBURNUM .................................... $ 8.95 3 GAL TEXAS SAGE .............................................. $ 12.95 3 GAL THRYALLIS .................................................. $ 9.95 3 GAL TIBOUCHINA ............................................... $ 10.95 3 GAL VARIEGATED GINGER ............................... $ 12.95 3 GAL VARIEGATED SCHEFFLERA ..................... $ 9.95 3 GAL VARIEGATED SERISSA .............................. $ 9.95 3 GAL VIBURNUM SUSPENSUM .......................... $ 8.95 3 GAL1 Mile North of Bartow Airbase on Spirit Lake Road Prices subject to change without notice

PAGE 40

Page 8 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden 863-604-6220 Polk Countys Favorite Real Estate FamilyVisit our new website at yourkteam.comThe K Team Real Estate Services CATHY KŽ KLUYTENAAR & TEAM Zac Kluytenaar Florrie Kluytenaar Cathy Kluytenaar ThKT RlE Si CATHY K KLUYTENAAR & TEAM RELAX. YOURE HOME.1941 GRIFFINS GREEN DR, BARTOW ..........................................................2/28/2018 ...........$237,400 2005 ASHBORO PL, BARTOW ..........................................................................3/12/2018 ...........$249,700 3370 WALLACE RD, BARTOW ..........................................................................2/27/2018 ...........$275,000 695 S OAK AVE, BARTOW ......................................................................................3/5/2018 .......... .$305,000 DAVENPORT2215 CALABRIA AVE, DAVENPORT ..............................................................2/28/2018 ..............$99,000 201 WATLING WAY 24101, DAVENPORT .....................................................3/1/2018 ...........$103,000 235 CAMBRIA AVE, DAVENPORT ..................................................................2/26/2018 ...........$112,500 2724 CALABRIA, DAVENPORT ........................................................................2/28/2018 ...........$114,900 421 SEATTLE SLEW DR, DAVENPORT ............................................................3/6/2018 ...........$122,500 337 SUMMER SQUALL RD, DAVENPORT .................................................2/28/2018 ...........$122,500 412 SEATTLE SLEW DR, DAVENPORT ............................................................3/6/2018 ...........$122,500 413 SEATTLE SLEW DR, DAVENPORT .........................................................2/28/2018 ...........$122,500 3613 CALABRIA AVE, DAVENPORT .................................................................3/2/2018 ...........$125,000 2418 CALABRIA AVE, DAVENPORT ..............................................................2/26/2018 ...........$128,000 510 CALABRIA AVE, DAVENPORT ....................................................................3/9/2018 ...........$129,000 718 TERRACE RIDGE CIR, DAVENPORT ......................................................2/28/2018 ...........$133,500 254 JACKSON PARK AVE, DAVENPORT ........................................................3/8/2018 ...........$135,000 673 ORISTA DR, DAVENPORT ..........................................................................3/12/2018 ...........$143,70 0 113 E PALM ST, DAVENPORT ............................................................................2/28/2018 ...........$144, 000 341 MIRAMAR AVE, DAVENPORT ....................................................................3/1/2018 ...........$145,000 2553 ST GEORGE DR, DAVENPORT ................................................................3/8/2018 ...........$148,400 207 SAVANNA PRESERVE LOOP, DAVENPORT .....................................3/13/2018 ...........$150,700 1119 HIGH VISTA DR, DAVENPORT ..............................................................2/28/2018 ...........$157,000 50989 HIGHWAY 27 289, DAVENPORT .......................................................3/1/2018 ...........$162,000 382 CAPTIVA DR, DAVENPORT ..........................................................................3/5/2018 ...........$164,80 0 1096 MYSTERY CIR, DAVENPORT ....................................................................3/1/2018 ...........$170,000 201 MADINA CIR, DAVENPORT ......................................................................2/26/2018 ...........$172,600 146 TIFFANY LOOP, DAVENPORT .....................................................................3/5/2018 ...........$174,000 114 WINDRIDGE ST, DAVENPORT ...................................................................3/8/2018 ...........$179,900 114 HANGING MOSS RD, DAVENPORT ....................................................2/26/2018 ...........$184,000 2786 BELLA VISTA DR, DAVENPORT ............................................................2/28/2018 ...........$185,000 175 ELBERTON DR, DAVENPORT ..................................................................2/26/2018 ...........$185,000 107 NAZHA DR, DAVENPORT .........................................................................3/13/2018 ...........$188,500 288 ARBOR LAKES DR, DAVENPORT ..........................................................2/27/2018 ...........$189,000 235 PARADISE WOODS PL, DAVENPORT ................................................2/28/2018 ...........$189,500 204 MONTANA AVE, DAVENPORT ..................................................................3/8/2018 ...........$190,000 1745 SERENO DR, DAVENPORT ....................................................................3/16/2018 ...........$190,000 362 HIGHCREST RD, DAVENPORT ...................................................................3/8/2018 ...........$193,000 338 HIGHCREST RD, DAVENPORT ................................................................2/26/2018 ...........$193,000 354 HIGHCREST RD, DAVENPORT ................................................................2/27/2018 ...........$194,000 503 ROBIN RD, DAVENPORT ...............................................................................3/9/2018 ...........$195 ,000 366 HIGHCREST RD, DAVENPORT ................................................................2/27/2018 ...........$195,000 213 HAMLET RD, DAVENPORT .......................................................................2/27/2018 ...........$206,000 617 SUNSET VIEW DR, DAVENPORT ...........................................................3/12/2018 ...........$209,000 604 SARDINIA CIR, DAVENPORT ...................................................................2/26/2018 ...........$209,400 220 SUNNY DAY WAY, DAVENPORT ...............................................................3/9/2018 ...........$210,500 232 HAMLET RD, DAVENPORT .......................................................................2/27/2018 ...........$218,000 220 SUNSET CT, DAVENPORT ............................................................................3/7/2018 ...........$225,0 00 224 HAMLET RD, DAVENPORT .......................................................................2/28/2018 ...........$225,000 1258 LEXINGTON AVE, DAVENPORT ..........................................................2/26/2018 ...........$225,000 229 HAMLET RD, DAVENPORT .......................................................................2/28/2018 ...........$226,000 1672 PINE RIDGE DR, DAVENPORT .................................................................3/6/2018 ...........$229,000 114 FLATWOODS LOOP, DAVENPORT ......................................................2/28/2018 ...........$229,600 244 GREELEY LOOP, DAVENPORT.................................................................3/13/2018 ...........$230,000 233 SUNNY DAY WAY, DAVENPORT ............................................................2/26/2018 ...........$232,000 132 BELLA VERANO WAY, DAVENPORT .......................................................3/9/2018 ...........$234,000 233 GOLF VISTA CIR, DAVENPORT ..................................................................3/8/2018 ...........$235,800 142 BAY LEAF LN, DAVENPORT .........................................................................3/8/2018 ...........$236,00 0 329 ABERDEEN DR, DAVENPORT .................................................................2/27/2018 ...........$236,000 223 CASTERTON CIR, DAVENPORT.................................................................3/8/2018 ...........$236,900 600 SARDINIA CIR, DAVENPORT ...................................................................2/28/2018 ...........$238,000 412 ABERDEEN DR,DAVENPORT ..................................................................3/12/2018 ...........$240,000 532 SARDINIA CIR, DAVENPORT ...................................................................2/27/2018 ...........$241,500 1213 GRAND RESERVE DR, DAVENPORT ................................................2/28/2018 ...........$242,000 272 TANGLEWOOD DR, DAVENPORT .......................................................3/23/2018 ...........$242,500 384 ABERDEEN DR, DAVENPORT .................................................................2/28/2018 ...........$243,000 420 SEATTLE SLEW DR, DAVENPORT ............................................................3/1/2018 ...........$244,700 632 ELDERBERRY DR, DAVENPORT ................................................................3/7/2018 ...........$245,000 216 LANCASTER DR, DAVENPORT ...............................................................3/12/2018 ...........$246,000 170 LAZY WILLOW DR, DAVENPORT ............................................................3/8/2018 ...........$246,000 275 TANGLEWOOD DR, DAVENPORT .......................................................2/28/2018 ...........$246,500 276 TANGLEWOOD DR, DAVENPORT .......................................................2/26/2018 ...........$250,500 234 STONEHAVEN DR, DAVENPORT ..........................................................3/13/2018 ...........$253,400 269 ALFORD DR, DAVENPORT .......................................................................2/28/2018 ...........$254,600 300 DRAYTON AVE, DAVENPORT .................................................................2/26/2018 ...........$255,000 157 WILLIAMSON DR, DAVENPORT ............................................................2/28/2018 ...........$257,500 104 CHURCHILL PARK DR, DAVENPORT ..................................................2/28/2018 ...........$263,000 225 SUNNY DAY WAY, DAVENPORT ...............................................................3/2/2018 ...........$263,000 190 LAZY WILLOW DR, DAVENPORT .........................................................3/15/2018 ...........$264,000 400 ABERDEEN DR, DAVENPORT ....................................................................3/9/2018 ...........$269,000 342 BURFORD CIR, DAVENPORT ...................................................................2/26/2018 ...........$270,000 217 ALFORD DR, DAVENPORT ..........................................................................3/9/2018 ...........$273,600 1553 CLUBHOUSE BLVD, DAVENPORT .....................................................2/28/2018 ...........$288,700 2117 LAKE SIDE AVE, DAVENPORT ..............................................................2/28/2018 ........... $288,800Continued on Page 10

PAGE 41

April 18, 2018 Page 9 Sun Central Media Group Central Florida Home & Garden 1120 Cypress Gardens Blvd.| Winter Haven 863-293-3100| www.PalmGarden.comWell get you home FAST and treat you like family.€ State-of-the-Art therapy gym experienced rehab professionals € Partners in Care Program we involve family in care € Life Enrichment Program tailors activities to your interests € Transition Home Suite facilitates a safer transition home € Beautiful outdoor family area and putting green € Private and semi-private rooms € Complimentary WiFi access € Beauty/Barber Salon € Transportation to area shopping, community events, activities and follow up appointmentsFASTtrackPERSONALIZED CARE TO FIT YOUR NEEDSPalm Garden has a FASTtrack plan individualized to your condition to get you home fast while treating you like a member of our own family. We celebrate life stories to restore independence. Experience thePalm GardenDifference Contact us today for a tour.

PAGE 42

Page 10 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden STEP ONE STEP TWO STEP THREE 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 409 SEATTLE SLEW DR, DAVENPORT ............................................................3/6/2018 ...........$289,900 151 RUBINO DR, DAVENPORT ........................................................................3/16/2018 ...........$291,000 602 GOLF COURSE PKWY, DAVENPORT ..................................................3/13/2018 ...........$305,000 3853 CORTLAND DR, DAVENPORT ................................................................3/2/2018 ...........$310,000 306 ARDMORE ST, DAVENPORT ....................................................................2/27/2018 ...........$310,000 1660 NINA DR, DAVENPORT ............................................................................2/27/2018 ...........$312,0 00 425 OGELTHORPE DR, DAVENPORT ...........................................................3/12/2018 ...........$314,100 298 CAPTIVA DR, DAVENPORT .......................................................................2/26/2018 ...........$316,100 549 CANTABRIA DR, DAVENPORT ...................................................................3/7/2018 ...........$316,400 222 ABERDEEN ST, DAVENPORT ......................................................................3/1/2018 ...........$324,000 226 ABERDEEN ST, DAVENPORT ......................................................................3/1/2018 ...........$324,000 234 ABERDEEN ST, DAVENPORT ......................................................................3/1/2018 ...........$324,000 294 ABERDEEN ST, DAVENPORT ......................................................................3/1/2018 ...........$324,000 229 ABERDEEN ST, DAVENPORT ......................................................................3/1/2018 ...........$324,000 225 ABERDEEN ST, DAVENPORT ......................................................................3/1/2018 ...........$324,000 3021 BROOK STONE TER, DAVENPORT ....................................................2/28/2018 ...........$326,700 1804 BENOIT TER, DAVENPORT .....................................................................2/28/2018 ...........$328,700 1817 BENOIT TER, DAVENPORT .....................................................................2/27/2018 ...........$338,600 4079 OAKTREE DR, DAVENPORT .....................................................................3/9/2018 ...........$341,000 531 PRESTWICK DR, DAVENPORT ...................................................................3/2/2018 ...........$341,000 364 ORANGE COSMOS BLVD, DAVENPORT ..........................................2/28/2018 ...........$350,000 4172 OAKTREE DR, DAVENPORT .....................................................................3/6/2018 ...........$350,200 408 GOLF COURSE PKWY, DAVENPORT .....................................................3/2/2018 ...........$359,900 4071 OAKTREE DR, DAVENPORT .....................................................................3/7/2018 ...........$369,000 2141 SHERBROOK AVE, DAVENPORT ...........................................................3/6/2018 ...........$370,000 5243 WILDWOOD WAY, DAVENPORT ........................................................2/26/2018 ...........$384,500 447 TOLDEDO RD, DAVENPORT ....................................................................2/27/2018 ...........$386,500 214 BIRKDALE ST, DAVENPORT ......................................................................2/27/2018 ...........$404,000 530 WESTCHESTER CT, DAVENPORT ..........................................................3/22/2018 ...........$754,400 389 BRUNSWICK DR, DAVENPORT ..............................................................3/22/2018 ...........$754,400 395 BRUNSWICK DR, DAVENPORT ..............................................................3/22/2018 ...........$754,400 401 BRUNSWICK DR, DAVENPORT ..............................................................3/22/2018 ...........$754,400 407 BRUNSWICK DR, DAVENPORT ..............................................................3/22/2018 ...........$754,400 485 BRUNSWICK DR, DAVENPORT ..............................................................3/22/2018 ...........$754,400 394 BRUNSWICK DR, DAVENPORT ..............................................................3/22/2018 ...........$754,400 243 PRESTON AVE, DAVENPORT ...................................................................3/22/2018 ...........$754,400 237 PRESTON AVE, DAVENPORT ...................................................................3/22/2018 ...........$754,400 218 PRESTON AVE, DAVENPORT ...................................................................3/22/2018 ...........$754,400 224 PRESTON AVE, DAVENPORT ...................................................................3/22/2018 ...........$754,400 536 WESTCHESTER CT, DAVENPORT ..........................................................3/22/2018 ...........$754,400 7840 OSCEOLA POLK LINE RD, DAVENPORT ........................................2/28/2018 .......$2,310,000 2425 FRONTAGE RD, DAVENPORT .................................................................3/7/2018 .......$3,150,000 FORT MEADE330 BROADWAY ST, FORT MEADE ..............................................................2/28/2018 ...........$110,000 502 6TH ST, FORT MEADE ....................................................................................3/1/2018 .......... .$110,000 121 SOUTH SEMINOLE AVE A, FORT MEADE ......................................2/28/2018 ...........$150,000 FROSTPROOF225 FAIRWAY BLVD LOT 222, FROSTPROOF ............................................3/1/2018 ...........$142,500 LAKE WALES3875 BUCK BOARD TRL, LAKE WALES ..........................................................3/1/2018 ..............$79,900 1308 BRYN MAWR, LAKE WALES ......................................................................3/2/2018 ..............$90,500 1061 GROVE AVE, LAKE WALES .........................................................................3/8/2018 ...........$100,00 0 1181 GROVE AVE, LAKE WALES .........................................................................3/5/2018 ...........$100,00 0 719 CARLTON AVE, LAKE WALES ......................................................................3/9/2018 ...........$113,500Continued on Page 13

PAGE 43

April 18, 2018 Page 11 Sun Central Media Group Central Florida Home & Garden ROOFING SERVICESTheres never been a better time to repair or replace the roof over your head!We Repair, Install, Maintain & Replace All Types of RoofsShingle | Flat | Tile | Metal Roofs Commercial & ResidentialFINANCING AVAILABLER.I.G ROOFING2001 Havendale Blvd., NW | Winter Haven863-294-4477 State Certied CCC1329175 | Fully Insured & Bonded VISIT: WWW.RIGROOFING.COM For A Free Estimate CertainTeed NO LEAKWORKMANSHIP

PAGE 44

Page 12 April 18, 2018Sun Central Media GroupCentral Florida Home & GardenFix it up, build it up, paint it up! Thats the motto for Habitat Restore, who is rolling out their new store later this month. The Winter Haven Habitat Restore location, which will be 17 years old this November, is stacked oor to ceiling, aisles and aisles of anything you might need for your home project, and now Dundee will have their very own. Pam Taylor, Restore Director of Habitat Restore noted, Most of the time before people go to Lowes or Home Depot, they come shop with us rst.Ž Dcor and dishes, appliances and accessories, books and bathroom xtures, youre likely to nd exactly what youre looking for at a discounted price. Lets say you redo your bathroom. We may have the sink that you need, we may have the vanity that you need, we may even have the shower that you need,Ž Taylor added. Why did they decide to open a new location in Polk County? According to the Restore Director, The rst thing that was brought to our attention was the generosity of the public with their donations. We were bursting at the seams and knew we had to get a bigger building.Ž She continued, It took a lot of work and a lot of concentration to gure out which way we needed to go, whether to add another location or get a bigger location.Ž Due to the need for more space, the Dundee location will be a sprawling 20,000 square feet of aordably priced home improvement and furnishing items. Weve been blessed that everything in our store is donated. We dont buy anything,Ž said Taylor. If youd like to contribute to Habitat Restore, donations are welcome, though it is encouraged to call rst to check that it is an item they will take. Volunteer opportunities are always available at Habitat Restore. The stores have a need for volunteers to unload donated items and load sold items, keep the store clean and organized, and someone to run the register and phone. If you are interested in volunteering your time, contact Kasey Taylor, Restore Manager or Suzanne, Volunteer Coordinator at (863) 292-2256. To give back to the community, Habitat Restore has 50 percent sales at dierent times throughout the year, according to Taylor. Veterans and Seniors are also important to the organization with weekly Tuesday sales of 10 percent o for them. At any time, you can pick up all lighting, bulbs, and ceiling fans with lights for 60 percent o. Come and get what you need from Habitat!Ž encourages Pam Taylor, and be sure to join the new store for their grand opening on Saturday, April 28th at 27985 U.S. Hwy 27, Dundee, FL 33838. Look for details on their website, habitateastpolk.org/restore/ Habitat Restore Opening New Location in Dundee By Tara Crutcheld

PAGE 45

April 18, 2018 Page 13 Sun Central Media Group Central Florida Home & Garden925 PRIMROSE WAY, LAKE WALES ...................................................................3/1/2018 ...........$135,000 333 E JOHNSON AVE, LAKE WALES .............................................................3/16/2018 ...........$139,000 515 LAKE SUZANNE DR, LAKE WALES .......................................................2/28/2018 ...........$140,000 812 LINDSEY PL, LAKE WALES .........................................................................2/26/2018 ...........$155,0 00 741 HUNT DR, LAKE WALES ..............................................................................2/26/2018 ...........$159 ,900 311 HILLCREST DR, LAKE WALES ......................................................................3/6/2018 ...........$160,000 4071 TRALEE DR, LAKE WALES ..........................................................................3/7/2018 ...........$160,0 00 3909 SUNNY GEM ISLE, LAKE WALES .........................................................2/28/2018 ...........$160,000 2306 GRANT RD, LAKE WALES ........................................................................2/27/2018 ...........$180,000 4170 DINNER LAKE WAY, LAKE WALES .....................................................3/12/2018 ...........$197,000 1320 POE RD, LAKE WALES ..................................................................................3/6/2018 ...........$ 200,000 544 LAKE SUZANNE DR, LAKE WALES .......................................................2/28/2018 ...........$204,500 4644 TURNBERRY LN, LAKE WALES .............................................................3/13/2018 ...........$205,000 20681 STATE ROAD 60, LAKE WALES .............................................................3/1/2018 ...........$225,000 311 N 4TH ST, LAKE WALES ...............................................................................2/28/2018 ...........$2 27,000 4092 STONE CREEK LOOP, LAKE WALES ...................................................2/28/2018 ...........$227,000 1344 S HIGHLAND PARK DR, LAKE WALES ................................................3/9/2018 ...........$234,000 6654 SPINNER DR, LAKE WALES .......................................................................3/9/2018 ...........$235,000 1234 TRIANGLE DR 1, 2, 3, LAKE WALES ......................................................3/2/2018 ...........$235,000 4317 BERWICK DR, LAKE WALES ......................................................................3/2/2018 ...........$240,000 4349 CHAMBERS ST, LAKE WALES ..................................................................3/5/2018 ...........$275,000 LAKELAND1003 PINE RIDGE DR, LAKELAND..................................................................2/28/2018 ..............$75,000 3140 PEARLY DR, LAKELAND ..........................................................................2/26/2018 ..............$76, 000 3524 AMITY AVE, LAKELAND ..........................................................................2/28/2018 ..............$77, 500 827 ORANGE PARK AVE, LAKELAND .............................................................3/9/2018 ..............$80,000 1521 BANKS PL, LAKELAND .............................................................................2/28/2018 ..............$8 0,000 4907 LINC LN, LAKELAND .....................................................................................3/8/2018 .......... ....$80,000 1024 SUNSHINE DR, LAKELAND ......................................................................3/7/2018 ..............$80,400 1920 E EDGEWOOD DR G6, LAKELAND .....................................................3/9/2018 ..............$81,000 129 CROSSING DR, LAKELAND ......................................................................3/20/2018 ..............$86,000 125 CROSSING DR, LAKELAND ......................................................................3/20/2018 ..............$86,000 2624 SUNSHINE DR, LAKELAND ...................................................................2/26/2018 ..............$88,000 731 E LOWELL ST, LAKELAND ............................................................................3/6/2018 ..............$9 0,000 8251 SETTLERS CREEK LOOP, LAKELAND ..................................................3/2/2018 ..............$92,600 1530 PINETOP RD, LAKELAND ........................................................................2/28/2018 ..............$95,0 00 6835 WHEELER RD, LAKELAND .........................................................................3/5/2018 ..............$98,9 00 4711 RON CIR, LAKELAND .................................................................................2/28/2018 ...........$1 00,000 6423 SHADOWBROOK DR, LAKELAND....................................................2/27/2018 ...........$100,100 1812 S CIVITAN AVE, LAKELAND ...................................................................2/28/2018 ...........$104,000 1729 ROTARY DR, LAKELAND .........................................................................2/26/2018 ...........$104,900 938 PALMETTO ST, LAKELAND .......................................................................2/26/2018 ...........$105,000 1037 LEXINGTON ST, LAKELAND .....................................................................3/5/2018 ...........$106,000 5431 RIVER ROCK RD, LAKELAND ................................................................2/26/2018 ...........$108,500 3509 LORI LN, LAKELAND ..................................................................................2/26/2018 ...........$ 108,600 921 LAKEHURST ST, LAKELAND .......................................................................3/9/2018 ...........$113,500 5530 3RD ST, LAKELAND ....................................................................................2/28/2018 ........... $117,000 257 GRANITE DR, LAKELAND .............................................................................3/9/2018 ...........$118, 000 1025 VINE LN, LAKELAND .....................................................................................3/1/2018 .......... .$120,000 938 PALMETTO ST, LAKELAND .......................................................................2/26/2018 ...........$120,000 8251 SETTLERS CREEK LOOP, LAKELAND ...............................................3/14/2018 ...........$121,000 356 LAKE HARRIS DR, LAKELAND ................................................................2/27/2018 ...........$121,900 2403 DUFF RD, LAKELAND ..................................................................................3/1/2018 ...........$1 25,500 3551 DOREEN DR, LAKELAND ...........................................................................3/2/2018 ...........$127,00 0 2502 BOYD DR, LAKELAND .................................................................................3/7/2018 ...........$12 7,500 2714 SUNSHINE DR, LAKELAND ......................................................................3/5/2018 ...........$128,000 2920 VENICE WAY, LAKELAND ........................................................................2/28/2018 ...........$129,000 2117 LAKE BENTLEY CT, LAKELAND ..............................................................3/2/2018 ...........$130,000 1404 COLONNADES CIR, LAKELAND .........................................................2/27/2018 ...........$130,000 1160 COLONY ARMS DR, LAKELAND ........................................................2/27/2018 ...........$135,800 433 HIGH VIEW LN, LAKELAND .........................................................................3/2/2018 ...........$138,00 0 6129 FOREST LN, LAKELAND .............................................................................3/5/2018 ...........$140, 000 3548 DOVETAIL LN, LAKELAND .....................................................................3/12/2018 ...........$140,000 4326 GLENNIS DR, LAKELAND .......................................................................2/28/2018 ...........$141,000 3926 WOODBURN LOOP, LAKELAND ........................................................2/28/2018 ...........$142,000 5305 GRACE ST, LAKELAND .............................................................................2/28/2018 ...........$144, 400 2093 WINTERSET DR, LAKELAND ....................................................................3/6/2018 ...........$145,000 5426 HILL N DALE LN LOT 33, LAKELAND ..............................................2/28/2018 ...........$148,000 6403 TORRINGTON CIR, LAKELAND............................................................2/28/2018 ...........$148,800 2005 S SHADY LN, LAKELAND ...........................................................................3/8/2018 ...........$150,0 00 358 ECHO PINES WAY, LAKELAND ..................................................................3/1/2018 ...........$150,000 6407 TORRINGTON CIR, LAKELAND............................................................2/27/2018 ...........$151,700 2501 BUCKINGHAM AVE, LAKELAND ........................................................2/28/2018 ...........$154,000 4938 S DOSSEY RD, LAKELAND .....................................................................2/28/2018 ...........$154,900 6222 HEREFORD DR, LAKELAND .....................................................................3/2/2018 ...........$155,000 953 S TENNESSEE AVE, LAKELAND .................................................................3/9/2018 ...........$155,000 1858 MASTERS LN, LAKELAND ......................................................................3/12/2018 ...........$155,000 3847 E COUNTRY LOOP, LAKELAND ...........................................................2/27/2018 ...........$155,000 6406 TORRINGTON CIR, LAKELAND............................................................2/28/2018 ...........$156,100 6405 TORRINGTON CIR, LAKELAND............................................................2/28/2018 ...........$156,500 3276 MERLOT DR, LAKELAND ........................................................................2/28/2018 ...........$157,900 7717 OCALI DR, LAKELAND ................................................................................3/9/2018 ...........$15 8,000 1031 PENGUIN PL, LAKELAND ..........................................................................3/8/2018 ...........$159,00 0 812 E MAIN ST, LAKELAND ................................................................................2/28/2018 ...........$1 60,000 3555 MANOR LOOP, LAKELAND ...................................................................2/26/2018 ...........$160,000 6142 SANDPIPERS DR, LAKELAND ..............................................................2/28/2018 ...........$162,500 2152 WINTERSET DR, LAKELAND ....................................................................3/7/2018 ...........$164,000 6029 SWALLOW DR, LAKELAND ...................................................................2/27/2018 ...........$165,000 5856 MALLARD DR, LAKELAND ....................................................................2/27/2018 ...........$165,000 4421 HIGHLAND LN, LAKELAND ..................................................................2/26/2018 ...........$166,000 1905 S SHADY LN, LAKELAND ........................................................................3/12/2018 ...........$166,500 515 CARLETON CT, LAKELAND ......................................................................2/28/2018 ...........$167,000 4415 RUSHING RD, LAKELAND ......................................................................2/28/2018 ...........$167,000 6401 TORRINGTON CIR, LAKELAND............................................................2/28/2018 ...........$168,500 6402 TORRINGTON CIR, LAKELAND............................................................2/28/2018 ...........$169,200 6056 CONDOR DR, LAKELAND .........................................................................3/6/2018 ...........$170,000 1042 S CANARY CIR, LAKELAND ...................................................................2/26/2018 ...........$170,000 8262 PEAK AVE, LAKELAND.................................................................................3/5/2018 ...........$17 0,000 2236 MAPLE HILL CT, LAKELAND ....................................................................3/1/2018 ...........$170,000 6409 TORRINGTON CIR, LAKELAND............................................................2/28/2018 ...........$171,500Relax and Enjoy Living at Fountain Place Apartments 1 & 2 Bedroom Homes Available 1350 North Wilson Avenue Bartow, FL 33830 *863-534-3034www.myfountainplacehome.com For more information, please contact Tami at 863-534-3034 or rentnow@myfountainplacehome.com Continued on Page 15

PAGE 46

Page 14 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden For Release: April 4, 2018 Scout & Tag in Downtown Lakeland oers DIY Painting Workshops Lakeland, Florida „ Scout & Tag, recently expanded their hours and services opening a DIY Painting Workshops in their 3,500 square foot home and gift store located at 244 North Kentucky Avenue in downtown Lakeland. Painting franchises are popping up across the country.  I saw this trend and thought Id love to do one of these classes, and realized a new opportunity for our store,Ž says Nikki Hunt, Owner of Scout & Tag. I already have a retail storefront, a dedicated workshop space, where we teach furniture painting classes using the widely popular Chalk Paint by Annie Sloan.Ž Scout & Tag teamed up with Jerry Youmans, a sign maker and artist who would occasionally set up a booth at Lakelands Downtown Curb Market, to make graphics and vinyl stencils needed for the workshops. Our timing was just right, within a few months of working with Jerry, he retired and we purchased his equipment. We are now able to operate completely in-house.Ž Painted signs are a popular design element in homes. Pinterest pages are full of beautifully decorated homes with personalized wall art. These types of signs are available at big box retailers, but they are massproduced and lack the quality and personalization available at a DIY Scout & Tag workshop. The way the workshops are designed there is very little room for error. The signs are attractive, personal, and realistic for all levels of artistic ability. Participates select the workshop of their choice, select their project, and all the materials are ready upon arrival. During the workshop, they focus mostly on color selection to match their dcor or design style and painting their project. Scout & Tag host weekly workshops are open to the public, however private events are available upon request. Workshops range in price from $35 $75 with over 30 designs in which to choose. The workshops take approximately 2 hours and includes wine. Private events are welcome to bring their own or have catered. For more information, visit ScoutandTag.com and click on Event page for dates and projects. Scout and Tag opened in December 2014 originally under the name simpleVintage with Scout and Tag, the name has been shortened to just Scout & Tag. 244 N. Kentucky Avenue, Lakeland, Florida 33801 (863) 225-2426 in Downtown Lakeland oers DIY Painting Workshops

PAGE 47

April 18, 2018 Page 15 Sun Central Media Group Central Florida Home & Garden Home Solution Lenders We have the experience, kn owledge, and programs to help you select the right mortgage Mortgagesƒ ƒ done right! 772 GRASSLANDS VILLAGE CIR, LAKELAND .........................................3/12/2018 ...........$175,500 6538 CREWS VUE LOOP, LAKELAND ..............................................................3/8/2018 ...........$175,500 3831 SANDHILL CRANE DR, LAKELAND ..................................................2/26/2018 ...........$178,900 5551 MAGGIORE BLVD, LAKELAND ............................................................2/27/2018 ...........$179,900 1647 TURTLE ROCK DR, LAKELAND ............................................................3/12/2018 ...........$180,000 1770 GREY FOX DR, LAKELAND ....................................................................3/12/2018 ...........$181,200 5511 MAGGIORE BLVD, LAKELAND ...............................................................3/7/2018 ...........$181,900 3718 HIGHLAND FAIRWAYS BLVD, LAKELAND ...................................3/12/2018 ...........$184,000 3390 MAHOGANY POINTE LOOP, LAKELAND .....................................2/28/2018 ...........$184,600 1501 COMBEE RD, LAKELAND ...........................................................................3/9/2018 ...........$185,00 0 4021 WINDCHIME LN, LAKELAND ...............................................................2/27/2018 ...........$185,000 3096 THOROUGHBRED LOOP, LAKELAND.............................................2/28/2018 ...........$185,000 3105 FORESTBROOK DR, LAKELAND ........................................................3/16/2018 ...........$185,000 5114 RALSTON RD, LAKELAND .........................................................................3/6/2018 ...........$186,000 4121 MAYFAIR WAY, LAKELAND ....................................................................2/28/2018 ...........$188,500 6151 SEAGULL LN, LAKELAND .......................................................................2/27/2018 ...........$189,000 1019 JANET DR, LAKELAND .............................................................................3/12/2018 ...........$190, 000 13728 ROCKRIDGE RD, LAKELAND .............................................................2/27/2018 ...........$190,000 3813 SLEEPY HILL OAKS LOOP, LAKELAND ..............................................3/1/2018 ...........$192,500 6931 GLENBROOK DR, LAKELAND .................................................................3/7/2018 ...........$193,500 4609 OLD HIGHWAY 37, LAKELAND .............................................................3/1/2018 ...........$193,500 8387 GREYSTONE DR, LAKELAND ..................................................................3/7/2018 ...........$195,000 8092 GRAND PINES BLVD, LAKELAND ......................................................2/28/2018 ...........$195,000 4905 FOX RUN, LAKELAND ..................................................................................3/8/2018 ...........$1 97,000 5723 HEBRON LN, LAKELAND ...........................................................................3/2/2018 ...........$197,90 0 2210 BLUE HIGHLANDS DR, LAKELAND..................................................2/26/2018 ...........$198,000 6302 MANITOBA DR, LAKELAND .................................................................2/27/2018 ...........$199,900 2451 LADOGA DR, LAKELAND ..........................................................................3/9/2018 ...........$200,000 2481 LADOGA DR, LAKELAND .......................................................................2/28/2018 ...........$200,000 3361 WINCHESTER ESTATES CIR, LAKELAND...........................................3/9/2018 ...........$200,000 5652 FISCHER DR, LAKELAND ...........................................................................3/9/2018 ...........$200,0 00 6446 OAKPOINT DR, LAKELAND ...................................................................2/27/2018 ...........$200,000 1937 DANES CT, LAKELAND ............................................................................3/14/2018 ...........$200,8 00 2162 BLUE HIGHLANDS DR, LAKELAND..................................................2/27/2018 ...........$203,000 7281 WINNERS BLVD, LAKELAND ................................................................2/28/2018 ...........$204,000 3063 WESTMORELAND DR, LAKELAND .....................................................3/7/2018 ...........$205,000 6314 CHRISTINA GROVES CIR, LAKELAND .............................................3/21/2018 ...........$209,000 3169 VALLEY HIGH DR, LAKELAND ................................................................3/1/2018 ...........$210,000 4415 PEBBLE POINTE DR, LAKELAND ...........................................................3/8/2018 ...........$212,500 4514 GLEN EDEN, LAKELAND ............................................................................3/1/2018 ...........$215,0 00 3866 ALAMANDA HILLS PL, LAKELAND ..................................................3/12/2018 ...........$215,000 7037 HEATHERBROOK DR, LAKELAND ....................................................2/28/2018 ...........$221,500 5044 LOCHINVAR, LAKELAND ........................................................................3/12/2018 ...........$221,500 6850 EAGLE RIDGE LOOP, LAKELAND .......................................................2/28/2018 ...........$223,000 2811 BUCKINGHAM AVE, LAKELAND ...........................................................3/5/2018 ...........$225,000 2815 FOREST DR, LAKELAND ..........................................................................2/26/2018 ...........$225,00 0 2634 HICKORY VIEW LOOP, LAKELAND .......................................................3/6/2018 ...........$225,000 2172 BLUE HIGHLANDS DR, LAKELAND.....................................................3/9/2018 ...........$226,000 6213 ALAMANDA HILLS BLVD, LAKELAND ...........................................2/26/2018 ...........$228,000 150 OAK SQ, LAKELAND .....................................................................................2/28/2018 ........... $228,500 942 MICANOPY DR, LAKELAND ....................................................................2/28/2018 ...........$234,000 202 E BELVEDERE RD, LAKELAND ....................................................................3/1/2018 ...........$235,000 7436 GUNSTOCK DR, LAKELAND ....................................................................3/9/2018 ...........$235,000 6750 HIGHLANDS CREEK LOOP, LAKELAND .........................................2/28/2018 ...........$237,000 6298 MANITOBA DR, LAKELAND .................................................................2/28/2018 ...........$237,900 2702 DEER RACK LN, LAKELAND .....................................................................3/5/2018 ...........$240,700 2444 SILVER VIEW DR, LAKELAND ...................................................................3/6/2018 ...........$245,000 2456 SILVER VIEW DR, LAKELAND ................................................................2/26/2018 ...........$248,000 6002 HIGHLANDS GRACE BLVD, LAKELAND ...........................................3/9/2018 ...........$249,700 2183 ONTARIO WAY, LAKELAND ...................................................................2/28/2018 ...........$249,900 7403 HUNTERS GREENE CIR, LAKELAND ................................................2/28/2018 ...........$250,000 2175 MALACHITE DR, LAKELAND ...................................................................3/2/2018 ...........$250,000 2749 KNIGHTS STATION RD, LAKELAND ..................................................2/27/2018 ...........$250,000 2807 KNIGHTS STATION RD, LAKELAND ..................................................2/27/2018 ...........$250,000 4080 PRIMA LAGO CIR, LAKELAND ................................................................3/9/2018 ...........$257,400 5003 MUSKET DR, LAKELAND ........................................................................2/26/2018 ...........$258,000 5729 HEBRON LN, LAKELAND ........................................................................2/27/2018 ...........$259,900 6894 EAGLE RIDGE LOOP, LAKELAND ..........................................................3/6/2018 ...........$265,000 1086 STONEY CREEK DR, LAKELAND ............................................................3/6/2018 ...........$267,000 7402 GUNSTOCK DR, LAKELAND .................................................................2/28/2018 ...........$269,900 2305 S LINCOLN, LAKELAND ...........................................................................2/28/2018 ...........$270,0 00 140 FISH HATCHERY RD, LAKELAND .............................................................3/9/2018 ...........$275,000 47 LAKE HUNTER DR, LAKELAND ....................................................................3/8/2018 ...........$275,000 2364 SEBAGO DR, LAKELAND ........................................................................2/28/2018 ...........$275,900 6534 BRISTOL OAKS DR, LAKELAND .............................................................3/1/2018 ...........$284,000 4026 W BELLA VISTA ST, LAKELAND ..............................................................3/8/2018 ...........$295,000 2804 PRESTWICK DR, LAKELAND .................................................................2/26/2018 ...........$296,000 2603 BROOKSIDE BLUFF LOOP, LAKELAND ..........................................2/27/2018 ...........$299,900 717 N FLORIDA AVE, LAKELAND ......................................................................3/9/2018 ...........$305,000 6969 HAYTER DR, LAKELAND ............................................................................3/9/2018 ...........$305,0 00 4502 FLINTLOCK LOOP, LAKELAND ...............................................................3/2/2018 ...........$305,500 3921 AQUILLA DR, LAKELAND ..........................................................................4/2/2018 ...........$305,90 0 3339 PEARLY DR, LAKELAND .............................................................................3/9/2018 ...........$310, 400 1043 HIDDEN CT, LAKELAND ..........................................................................2/28/2018 ...........$315,00 0 5434 PEBBLE BEACH DR, LAKELAND .........................................................2/28/2018 ...........$315,000Continued on Page 18

PAGE 48

Page 16 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden 12th Annua GardeFes and Plant Sale By Tara Crutcheld

PAGE 49

April 18, 2018 Page 17 Sun Central Media Group Central Florida Home & Garden Whether youre someone with a green thumb or are a green-horn to gardening, the 12th Annual GardenFest has something for you. On Saturday, April 28th, Master Gardeners from around the county will be giving workshops, setting up booths, and will be available for questions from the community. Presented by UF/IFAS Extension Polk County Master Gardeners, the 2018 GardenFest will take place at 1702 US Highway 17 South (Spessard Holland Pkwy) in Bartow. I spoke with Master Gardener Ginger Hansill of Lakeland about the event. Hansill retired from teaching school in 2010. Upon retirement, she entered the Master Gardener Program at the University of Florida. Having been a teacher, I enjoyed working with children. So, I had a childrens garden club at the local elementary school and I did childrens programs mostly the rst years that I was a Master Gardeners,Ž said Hansill. To even be considered for the Master Gardener program, there is an application and interview process. Hansill explained, When a person nishes the Master Gardener program, they are required to put in 75 hours of volunteer work the rst year before they [become] a certied Master Gardener.ŽFrom 8 am to 1 pm rain or shine,Ž guests can visit booths regarding the following topics: € Ask the Experts € Aquatic Plants € Books € Bromeliads € Container Gardening € Childrens Activities € Florida-Friendly Landscaping’ € Micro-Irrigation € Orchids € Pollinators € Rain Barrels (available for purchase) € Rusty GoldŽ oers new and gentlyused gardening tools, pottery, and garden art for sale. € Free pH Soil Testing (bring a sample of soil to test) € Worm CompostingJust browsing the plant sale or not sure what to get? Take one of the 3 guided garden tours of the Demonstration Garden at 8 am, 10 am, or 12 pm. There will be signs in the Demonstration Garden spotlighting the plants for sale at the event. It can be helpful to see a mature version of a plant that you bought or shop based on the mature version. Micro-irrigation and rain barrels will also be in use for visitors to see. Their selection of plants is all Florida-friendly ranging from Buttery & hummingbird, Florida natives, Ornamentals for sun, sun/ shade, or shade, and Edibles including peach trees, blueberry bushes, papaya trees, and vegetables. Master Gardeners will also be available to help you select a plant. Hansill discussed the type of questions they may go through to determine the right plant for your needs. We would start with the location. Is it a shady location or is it sunny? Do you have irrigation at that location? Have you had your soil tested so youll know if its acidic or not? What else is there? Is it a wideopen space or do you have other plants in the area?Ž Ginger continued, What do you like? Are you looking for something owering, a tree, or do you want some undercover, understory plants?Ž From this information, a Master Gardener like Ginger can assist you in starting or adding to your garden. Join other interested gardeners at their free Know & GrowŽ Workshops:8:30 am Florida-Friendly Plants 9:45 am Worm Farms 10:30 am Rain Barrels 11:15 am Landscaping with EdiblesIt is encouraged to RSVP for these workshops and arrive 5 minutes prior to the start time. The only workshop that is not free is the 12:30 Make & Take: Dish GardensŽ which will focus on succulents and require a $20 fee. They will help you make your own to take home. RSVPs are required. Register at www.12th_annual_ gardenfest_plantsale_workshops.eventbrite. com. For all other inquiries, visit their website, www.sfyl.ifas.u.edu/polk/ or call (863) 519-1041. 2018 GardenFest and Plant Sale April 28th 8am-1pm 1702 US Hwy 17 South (Spessard Holland Pkwy) Bartow, FL Accepting cash, checks, and major credit cards

PAGE 50

Page 18 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden5524 ODOM RD, LAKELAND ............................................................................2/28/2018 ...........$315,70 0 2427 NEVADA RD, LAKELAND ........................................................................3/14/2018 ...........$325,000 601 LAUREL LN, LAKELAND ................................................................................3/1/2018 ...........$34 5,000 1929 VIA LAGO DR, LAKELAND .....................................................................2/26/2018 ...........$349,000 6408 RUNNING BEAR DR, LAKELAND ..........................................................3/7/2018 ...........$349,000 2419 LAUREL GLEN DR, LAKELAND ...............................................................3/9/2018 ...........$360,000 12656 N US HIGHWAY 98, LAKELAND .........................................................3/1/2018 ...........$360,000 1029 STONEY CREEK DR, LAKELAND .........................................................2/28/2018 ...........$367,000 8320 TOM COSTINE RD, LAKELAND ..............................................................3/3/2018 ...........$385,000 305 EASTSIDE DR, LAKELAND.........................................................................2/28/2018 ...........$390,000 3711 VENTURA, LAKELAND .............................................................................2/28/2018 ...........$390,0 00 3948 AQUILLA DR, LAKELAND .......................................................................2/28/2018 ...........$397,700 3917 AQUILLA DR, LAKELAND .......................................................................2/27/2018 ...........$399,200 219 EUNICE RD, LAKELAND ..............................................................................2/26/2018 ...........$422 ,500 3841 WARING RD, LAKELAND.........................................................................2/28/2018 ...........$460,000 2395 W SOCRUM LOOP RD, LAKELAND .....................................................3/9/2018 ...........$465,000 6475 WALKERS GLEN DR, LAKELAND...........................................................3/9/2018 ...........$476,500 114 E MYRTLE ST, LAKELAND .............................................................................3/2/2018 ...........$513 ,800 111 PARKER, LAKELAND ........................................................................................3/2/2018 ......... ..$513,800 1821 HIGHLANDS IN THE WOODS DR, LAKELAND .............................3/1/2018 ...........$565,000 2103 LINCOLN AVE, LAKELAND ....................................................................3/12/2018 ...........$600,000 3610 VENTURA DR, LAKELAND .....................................................................2/28/2018 ...........$666,300 2945 SANCTUARY CIR, LAKELAND .............................................................2/28/2018 ...........$764,900 10 BROOK LN, LAKELAND ....................................................................................3/7/2018 ...........$ 837,500 404 MIRAMAR RD, LAKELAND ..........................................................................3/1/2018 ...........$875,000 640 E MAIN ST, LAKELAND ...................................................................................3/6/2018 .......$1,0 03,900 656 E MAIN ST, LAKELAND ...................................................................................3/6/2018 .......$1,0 03,900 2126 E EDGEWOOD DR, LAKELAND ..........................................................2/27/2018 .......$1,211,700 2128 EDGEWOOD DR, LAKELAND ..............................................................2/27/2018 .......$1,211,700 3130 US HIGHWAY 98, LAKELAND .................................................................3/9/2018 .......$2,941,200 WINTER HAVEN350 17TH ST, WINTER HAVEN ..........................................................................2/26/2018 ..............$75 ,500 6613 WESTCHESTER DR, WINTER HAVEN ..................................................3/6/2018 ..............$79,000 518 AVENUE C, WINTER HAVEN .....................................................................2/26/2018 ..............$81,000 2798 NW AVENUE N, WINTER HAVEN ..........................................................3/1/2018 ..............$82,500 27 LAMPLIGHT LN, WINTER HAVEN ............................................................2/28/2018 ..............$84,000 4319 SHADOW WOOD TRL, WINTER HAVEN ..........................................3/8/2018 ..............$85,000 2623 NW TRINITY CIR, WINTER HAVEN .....................................................3/13/2018 ..............$85,000 200 EL CAMINO DR APT 111, WINTER HAVEN .....................................2/26/2018 ..............$86,000 1365 SHERIDAN ST, WINTER HAVEN ...........................................................3/12/2018 ..............$87,000 200 EL CAMINO DR APT 107, WINTER HAVEN ........................................3/6/2018 ..............$87,000 1073 SUNSHINE WAY, WINTER HAVEN .........................................................3/7/2018 ..............$90,000 3400 NW AVENUE V, WINTER HAVEN.........................................................2/28/2018 ..............$92,600 4540 PALMETTO, WINTER HAVEN ................................................................2/28/2018 ..............$94,000 708 EAGLE POND DR, WINTER HAVEN ........................................................3/9/2018 ..............$94,000 603 EAGLE POND DR, WINTER HAVEN .....................................................2/26/2018 ...........$102,000 156 POE DR, WINTER HAVEN ...........................................................................2/26/2018 ...........$102,5 00 6411 LOLLY BAY LOOP, WINTER HAVEN ...................................................2/28/2018 ...........$105,000 701 HOLT CIR, WINTER HAVEN .......................................................................2/28/2018 ...........$109,900 663 BROADMOOR CIR, WINTER HAVEN ..................................................3/12/2018 ...........$116,000 220 WESTWOOD AVE, WINTER HAVEN .......................................................3/2/2018 ...........$125,000 1507 NW 6TH ST, WINTER HAVEN ...................................................................3/9/2018 ...........$130,000 449 AVENUE G, WINTER HAVEN ....................................................................2/26/2018 ...........$134,900 4607 PALMETTO ST, WINTER HAVEN ............................................................3/2/2018 ...........$135,000 3477 RALEIGH DR, WINTER HAVEN .............................................................2/28/2018 ...........$137,900 615 AVENUE A, WINTER HAVEN........................................................................3/8/2018 ...........$139,000 425 SAN JOSE DR, WINTER HAVEN ..............................................................2/28/2018 ...........$139,000 400 SAN JOSE DR, WINTER HAVEN ..............................................................2/26/2018 ...........$140,000 2732 CRYSTAL BEACH RD, WINTER HAVEN............................................2/28/2018 ...........$140,300 252 ROSA ROJO, WINTER HAVEN ....................................................................3/2/2018 ...........$142,000 153 BROWNING CIR, WINTER HAVEN ...........................................................3/7/2018 ...........$145,000 72 LAKE DAISY BLVD, WINTER HAVEN .......................................................2/28/2018 ...........$146,000 154 MANSEAU DR, WINTER HAVEN ...............................................................3/6/2018 ...........$146,700 241 RYDALMONT RD, WINTER HAVEN .....................................................2/28/2018 ...........$148,500 9 GOLF VIEW CIR, WINTER HAVEN ................................................................2/28/2018 ...........$151,500 658 AUGUSTA RD, WINTER HAVEN.................................................................3/2/2018 ...........$152,900 309 LA SERENA, WINTER HAVEN ......................................................................3/7/2018 ...........$155,000 3342 RALEIGH DR, WINTER HAVEN .............................................................2/28/2018 ...........$156,100 136 HIGH ST, WINTER HAVEN .............................................................................3/5/2018 ...........$157 ,000 261 W LAKE INA DR, WINTER HAVEN ............................................................3/9/2018 ...........$157,500 5125 BIRD LN, WINTER HAVEN .......................................................................3/12/2018 ...........$161,000 858 SUMMER GLEN DR, WINTER HAVEN....................................................3/2/2018 ...........$165,000 1017 NW BILTMORE DR, WINTER HAVEN ...................................................3/8/2018 ...........$165,000 840 OVERLOOK GROVE DR, WINTER HAVEN ........................................2/27/2018 ...........$165,000 370 GREENFIELD RD, WINTER HAVEN ..........................................................3/8/2018 ...........$165,000 2525 14TH ST, WINTER HAVEN ..........................................................................3/6/2018 ...........$168,9 00 38 TERA LN, WINTER HAVEN ............................................................................2/28/2018 ...........$169, 000 368 HOLLY RIDGE RD, WINTER HAVEN .....................................................2/28/2018 ...........$169,500 1093 BRENTON MANOR DR, WINTER HAVEN .........................................3/5/2018 ...........$172,000 5633 FOREST RIDGE DR, WINTER HAVEN ................................................2/25/2018 ...........$175,000 506 AVENUE I, WINTER HAVEN ..........................................................................3/9/2018 ...........$177,0 00 2172 BRETTON RIDGE BLVD, WINTER HAVEN ......................................2/28/2018 ...........$177,100 6042 GREY HERON DR, WINTER HAVEN ..................................................2/27/2018 ...........$177,800 2180 BRETTON RIDGE LOOP, WINTER HAVEN .....................................2/28/2018 ...........$179,200 4064 LAKE MARIANNA DR, WINTER HAVEN .........................................2/26/2018 ...........$180,000 It moves your shades, so you don’t have to.PowerView MotorizationCOMPATIBLE WITH THESE AND MORE. HOME OF HONEST RELIABLE SERVICE785 CYPRESS GARDENS BLVD SE € WINTER HAVENACROSS FROM PUBLIX SE PLAZA AAA VERTICAL BLIND FACTORY CALL NOW! 325-8898 Continued on Page 22 Publisher Kim Edwards Editor Amy Sexson Contributing Writers Tara Crutcheld Graphic Designer Steven Maynard Sr. Sales Consultant Barbara Rakoczy Gary Peach Sales Consultants Chris Campbell Lora Belue Katherine Palmer Digital Specialist Kathy Woodru President Sun Central Media Group Chris Sexson Home & Garden is published monthly by Sun Central Media Group and distributed through out East Polk County by mail, home delivery and select rack locations. For advertising information: kedwards@scmginc.com For editorial information: asexson@scmginc.com Oce: 99 ird Street N.W. Winter Haven, Florida 33881 863-533-4183

PAGE 51

April 18, 2018 Page 19 Sun Central Media Group Central Florida Home & Garden Design2Live Gives Showroom A Modern Coastal Makeover By Tara Crutcheld Revolutionary Davenport interior design studio, Design2Live is stepping into summer with a redesign of their 6,200-square foot studio that opened just months ago in November 2017. Beach vibes with modern touches are what their customers asked for, and Design2Live obliged.Continued on Page 20 -

PAGE 52

Page 20 April 18, 2018Sun Central Media GroupCentral Florida Home & GardenThe redesign took place after spending their rst 3 months open speaking with customers about what they would like to see. Based on that, we actually redesigned the showroom. A lot of people, we found out, really like the coastal theme. Its just the feel of the beach, of recreation, of that relaxation. In our hectic world, it really seems that a lot of people are gravitating towards that. To my surprise, a large majority really enjoys the modern style as well,Ž commented President of Design2Live Birgit Daniel. A store unique to the area with none comparable within a 40-mile radius, in the fastest growing area in Florida, Design2Live has the recipe for success by keeping fresh stock their customers will enjoy. Daniel remarked that the response since opening the store has way surpassed our expectations.Ž What does a Central Florida shopper tailored showroom look like? Senior Designer Daisy de Arias spoke about the concept, With a few ourishes, you can transform your home into an oasis of sandy shores by bringing the sunshine in and adding touches of tropical air without being dated.Ž The 3 designers, Daisy de Arias, Senior Interior Designer, Joselyn Nieves, Junior Interior Designer and Kelly Gonsalves, Interior Designer each have a dierent way of preparing their homes for summer. This is how we do it in our own homes,Ž said Daisy, Kelly, Vacation Interior Designer, natural islander and beach bum, brings the sand and water into her home yearround by updating the toss pillows with beautiful sea teals, sheer ivory curtains, and a fresh coat of paint in white linen. Myself (Senior Designer, Daisy) begin my summer in the springtime, clearing away excess clutter and updating accessories with organic weaves and colored glass vases where I want to bring in a touch of beach wildernessmeets-the-ocean. Joselyn, our Junior Designer, brings the summer into her home by decorating with pineapples! Natural elements of palm trees, bowls of fresh fruit, and a crisp update of beautiful oral planters at her door entrance bring in the savory freshness of summer that lasts her well into fall. In general, anything fresh goes when it comes to summer!Ž Why change up your dcor with the seasons? According to Birgit, Making a few changes in the home, we strongly feel just makes it look new and fresh. Changing up a few accessories, a couple of pieces, it doesnt have to cost a fortune, but suddenly youve just changed the color a little bit, the theme, and you just fall in love with your home again.Ž Everything brought into the store is done with intent at Design2Live. When we spoke, Birgit was heading to a large furniture, accessory, and dcor showcase in North Carolina. If we see any wonderful products that we think our customers will enjoy, we will make sure to feature them in our showroom,Ž she said. Be sure to

PAGE 53

April 18, 2018 Page 21 Sun Central Media Group Central Florida Home & Gardenstop in the Design2Live showroom anytime you get the chance because there are sure to be new products and concepts in step with trends and customer taste. The Design2Live Senior Interior Designer has advice for freshening up the look of your home in subtle ways that make a stylish statement. The goal in preparing for summer is to keep it clean, crisp, cool, and bright. Keep your main furnishings neutral and just live through the seasons by changing the accessories to welcome the colors of summer. Think light and airy: lighten up any room by exchanging heavy fabrics for breezy and breathing ones like linens, sheers, and cottons. In the living room, take down heavy drapes, eliminate multiple layers of them, or replace them with an open weave such as chion or organza. Change throw-pillow covers and sofa slipcovers with Sunbrella or Crypton crisp white…or bright solids or delicate oral patterns. Use percale or linen sheets in the bedroom, use quick-drying towels in the bathroom and opt for natural woven placemats instead of a tablecloth in the dining room.ŽHere are a few tips from the Design2Live team that will bring the beach inside this summer: € Add fresh owers, stems, or palm leaves to vases or even jugs. € Think white „ all tones of white! Change out pillows, maybe even paint something to brighten and freshen your rooms. € Bring in blues, teals, and greens in accessories and artwork. € Add citrus fruits in bowls or urns„ think lemons and limes. € Fill jars with shells from your vacation and make your home feel like the great summer outdoors. € Add decorative elements around the house like palm branches for example.Formal oral arrangements can be too heavy for summertime. Learn Ikebana or mimic the concept by using an orchid but no more than three. Less is always more…use herbs such as mint, rosemary, and sage in planters by the window where you can enjoy their calming fragrance when reading a book. Summer usually brings with it a playful mood. Mix and match dishes in fun vibrant solids or with funky patterns like stripes and botanic prints. Summer is usually very forgiving because it allows you to play with colors that can be as soft as white on whites or as bold as navy, corals, and whites. Having fun is the important thing. Living in Florida means the ability to carry out this tropical coastal air all year long!Ž noted Daisy. If youre planning to change with the seasons, breathe some fresh air into your dcor, or just need some inspiration from expert designers, make a trip to Design2Live. The design studio also has free classes planned in their showroom for you to transform your home to an HGTV-inspired spreadŽ for Mothers Day. The design team will host two classes, one on Saturday, May 5, 2018 at 3pm and another on Sunday, May 6, 2018 at 3pm. Registration is required due to limited space. Visit, wedesign2live.com/blog/free-classtransform-your-home-to-a-hgtvinspired-spread/, to register and nd more information. Design2Live 6250 Grandview Pkwy, Davenport, FL 33897 (863) 866-0322 wedesign2live.com

PAGE 54

Page 22 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden AMERICASSTRONGESTPORTABLEBUILDING Inthethirty-sixyearssinceitsstart,SmithbiltIndustries,Inc.hasgrowntooneoftheleadersintheportablebuildingbusiness.V i s i t s m i t h b i l t c o m f o r M O R E i n f o r m a t i o n 1061 U.S. 92 € Auburndale (863) 665-3767 € www.smithbilt.comNeed extra storage room? 803 NE 13TH CT, WINTER HAVEN ..................................................................3/12/2018 ...........$180,000 482 SQUIRES GROVE DR, WINTER HAVEN .................................................3/9/2018 ...........$183,000 5639 ROYAL HILLS ST, WINTER HAVEN .....................................................2/28/2018 ...........$185,000 174 LAKE THOMAS DR, WINTER HAVEN .....................................................3/8/2018 ...........$186,000 109 DICKINSON LN, WINTER HAVEN .............................................................3/5/2018 ...........$187,000 2973 WHISPERING TRAILS DR, WINTER HAVEN ..................................2/26/2018 ...........$189,000 163 AVENUE A, WINTER HAVEN........................................................................3/8/2018 ...........$190,000 644 LUCERNE BLVD, WINTER HAVEN ............................................................3/2/2018 ...........$191,900 2152 BRETTON RIDGE BLVD, WINTER HAVEN ......................................2/28/2018 ...........$192,600 2912 EAGLE NEST VIEW DR, WINTER HAVEN ........................................2/28/2018 ...........$192,900 2989 EAGLE NEST VIEW DR, WINTER HAVEN ........................................3/12/2018 ...........$193,000 650 LUCERNE BLVD, WINTER HAVEN ............................................................3/9/2018 ...........$193,100 1347 BUCKEYE TRACE BLVD, WINTER HAVEN .........................................3/5/2018 ...........$193,100 454 MAJESTIC GARDENS BLVD, WINTER HAVEN ..................................3/9/2018 ...........$193,900 1359 BUCKEYE TRACE BLVD, WINTER HAVEN .........................................3/8/2018 ...........$194,800 6103 GREY HERON DR, WINTER HAVEN .....................................................3/5/2018 ...........$197,000 2737 ATTWATER LOOP, WINTER HAVEN ..................................................2/28/2018 ...........$197,000 207 GOLF AIRE BLVD, WINTER HAVEN .........................................................3/9/2018 ...........$203,000 53 SE PAINE DR, WINTER HAVEN ......................................................................3/5/2018 ...........$205,000 934 W HERON CIR, WINTER HAVEN .............................................................2/28/2018 ...........$205,500 6094 GREY HERON DR, WINTER HAVEN .....................................................3/9/2018 ...........$207,000 152 WATERSIDE CIR, WINTER HAVEN ............................................................3/9/2018 ...........$208,800 137 BROWNING CIR, WINTER HAVEN ...........................................................3/2/2018 ...........$214,900 232 COLLEGE GROVE CIR, WINTER HAVEN ............................................2/27/2018 ...........$218,000 319 RUBY LAKE LOOP, WINTER HAVEN ........................................................3/8/2018 ...........$220,000 4778 OSPREY WAY, WINTER HAVEN ............................................................2/26/2018 ...........$220,500 6078 GREY HERON DR, WINTER HAVEN ..................................................2/27/2018 ...........$222,000 5783 MARSH LANDING DR, WINTER HAVEN ...........................................3/9/2018 ...........$225,000 6135 GREY HERON DR, WINTER HAVEN ..................................................2/28/2018 ...........$228,000 212 WATERSIDE CIR, WINTER HAVEN .........................................................2/26/2018 ...........$228,600 6115 GREY HERON DR, WINTER HAVEN ..................................................2/28/2018 ...........$229,500 2315 FRANKFORT ST, WINTER HAVEN ......................................................2/27/2018 ...........$230,000 766 SANTA MARIA DR, WINTER HAVEN ......................................................3/9/2018 ...........$232,000 4162 ROBERTA DR, WINTER HAVEN ...............................................................3/9/2018 ...........$233,000 3711 PLYMOUTH DR, WINTER HAVEN .....................................................2/27/2018 ...........$243,000 647 AUGUSTA RD, WINTER HAVEN..............................................................3/20/2018 ...........$247,000 570 REDDICKS CIR, WINTER HAVEN ............................................................3/16/2018 ...........$250,000 3979 BEDFORD AVE, WINTER HAVEN ........................................................2/26/2018 ...........$258,800 2413 MELROSE ST, WINTER HAVEN................................................................3/7/2018 ...........$259,400 3950 BEDFORD AVE, WINTER HAVEN ........................................................2/28/2018 ...........$259,700 4918 WILLOWBROOK CIR, WINTER HAVEN ..............................................3/1/2018 ...........$262,500 104 SE WODEN WAY, WINTER HAVEN ........................................................2/28/2018 ...........$270,000 2321 FRANKFORT ST, WINTER HAVEN .........................................................3/2/2018 ...........$277,600 10 W LAKE HAMILTON CIR, WINTER HAVEN ..........................................2/27/2018 ...........$280,000 355 RUBY LAKE LOOP, WINTER HAVEN ........................................................3/2/2018 ...........$299,900 4337 THOMAS WOOD LN, WINTER HAVEN ..............................................3/5/2018 ...........$300,000 4074 BEDFORD AVE, WINTER HAVEN ........................................................2/27/2018 ...........$338,100 5433 HOGAN LN, WINTER HAVEN ..................................................................3/9/2018 ...........$345,000 1032 SAWGRASS DR, WINTER HAVEN ..........................................................3/2/2018 ...........$356,200 909 15TH ST SW, WINTER HAVEN .................................................................2/27/2018 ...........$400,000 116 SE HILLCREST DR, WINTER HAVEN .....................................................2/27/2018 ...........$400,000 146 WYNDHAM DR, WINTER HAVEN ............................................................3/6/2018 ...........$428,000 2280 BUCKEYE LOOP RD, WINTER HAVEN ................................................3/2/2018 ...........$430,000 1393 OAKMONT DR, WINTER HAVEN ........................................................3/12/2018 ...........$438,100 1326 N LAKE OTIS DR, WINTER HAVEN .....................................................3/15/2018 ...........$439,000 4734 EMERALD PALMS CT, WINTER HAVEN .............................................3/2/2018 ...........$470,000 2407 CYPRESS GARDENS BLVD, WINTER HAVEN .................................3/6/2018 ...........$565,000

PAGE 55

April 18, 2018 Page 23 Sun Central Media Group Central Florida Home & Garden 863-641-0629Polk County AIR CONDITIONING & HEATING FASTEST SERVICE IN TOWN $3495AIR CONDITIONING FREESERVICE CALL w 2 F TEMP. www.CoolNow.com SERVICES 24/7At No Extra Charge

PAGE 56

Page 24 April 18, 2018Sun Central Media GroupCentral Florida Home & Garden Come Home to Comfort, Security, Friendship• Comfortable & Elegant Atmosphere • Restaurant Style Dining • Activities • Transportation • Housekeeping • Emergency Response System • 24-hour Access To Trained & Friendly StaffSavannah Court has been a trusted choice for seniors and their families for over a decade. Our intimate assisted living communities focus on encouraging the independence of our residents with empathy and dignity. You have choices to customize the services needed to maintain and enhance the lifestyle of your loved one, increasing services as needs arise.Lake Wales 863.679.824612 E. Grove Avenue, Lake Wales, Fl 33853 www.SavannahCourtLakeWales.com Assisted Living Facility License #9383Haines City 863.422.5204301 Peninsular Drive, Haines City, Fl 33844 www.SavannahCourtHainesCity.com Assisted Living Facility License #9382Bartow 863.519.3398290 Idlewood Avenue, Bartow, Fl 33830 www.SavannahCourtBartow.com Assisted Living Facility License #9888St. Cloud 407.892.85023791 Old Canoe Creek Road, St. Cloud, Fl 34769 www.SavannahCourtStCloud.com Assisted Living Facility License # 9917Savannah Court of Lakeland 863.816.11556550 N. Socrum Loop Road, Lakeland, Fl 33809 www.SavannahCourtLakeland.com Assisted Living Facility License # 10024Savannah Cottage of LakelandA Memory Support Community863.815.9411605 Carpenter’s Way, Lakeland, FL 33809 www.SavannahCottageLakeland.com Assisted Living Facility License # 9783

PAGE 57

Wednesday, April 18, 2018 LEGAL NOTICES INVITATION TO BID14 Board o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other procurement opportunities will be available on that page. To download bid documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polkcounty.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired s olicitation, 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, FLORIDA Deutsche Bank National Trust Company, as Trustee for NovaStar Mortgage Funding Trust, Series 2007-1, NovaStar Home Equity Loan AssetBacked Certificates, Series 2007-1 Plaintiff, vs. Floretta Linton-Williams a/k/a Floretta Williams a/k/a Floretta Linton, et al, Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2017CA003112000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: Karen Newman as Trustee of the 6035 Sunset Vista Dr Last Known Address: 6035 Sunset Vista Drive, Lakeland, FL 33812 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: LOT 9, OF SUNSET VISTA, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 130, AT PAGES 41 AND 42, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on NOTICE OFACTION16 Willnac La C roix, 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 21, 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 April 9, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk 17-F02437 April 18, 25, 2018 3 41092 3570685 Seizethe s ale s withCla ss ified! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIRCUIT CIVIL DIVISION U.S. BANK TRUST, N.A. TRUSTEE FOR LSF9 MASTER PARTICIPA TION TRUST Plaintiff, v. LONNIE MARLER A/K/A LONNIE W. MARLER, et al Defendant(s) CASE NO.: 2017CA004044000000 NOTICE OF ACTION TO: LONNIE MARLER A/K/A LONNIE W. MARLER R ESIDENT: UNKNOWN LAST KNOWN ADDRESS: 1805 E ELM RD, LAKELAND, FL 33801-2325 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in POLK County, Florida: LOT 3 OF EAGLE PLACE, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 119, PAGE 13, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA has been filed against you, and you are required to serve a copy to your written defenses, if any, to this action on Phelan Hallinan Diamond & Jones, PLLC, attorneys for plaintiff, whose address is 2001 NW 64th Street, Suite 100, Ft. Lauderdale, FL 33309, and file the original with the Clerk of the Court, within 30 days after the first publication of this notice, either before or immediately thereafter, 5/21/18 otherwise a default may be entered against you for the relief demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in Polk News Sun. DATED: Apr 04, 2018. Stacy M Butterfield Clerk of the Circuit Court By /s/ Asuncion Nieves Deputy Clerk of the Court Movant counsel certifies that a bona fide effort to resolve this matter on the motion noticed has been made or that, because of time consideration, such effort has not yet been made but will be made prior to the scheduled hearing. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863) 534-4686 (voice), (863) 534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. PH#85909 April 18, 25, 2018 337150 3567816 NOTICE OFACTION16 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 a nd 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 emailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated 3/23/18 Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Liza Strickland Deputy Clerk (Seal) March 28, April 4, 11, 18, 2018 401949 3562860 IN THE 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 NOTICE OFACTION16 original with the clerk o f this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565616 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. ALFRED Z.. HAINES & REBECA S. HAINES, HIS WIFE; FLOYD L. WARRINGTON, Defendants, _____________/ Case No.: 2018CC-0201 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: ALFRED Z. HAINES 2234 N Federal Hwy, Apt. #1131 Boca Raton, Florida 33431 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: The NW 1/4 of the SE 1/4 of the SW 1/4 of the NW 1/4 of Section 26, Township 31 South, Range 30 E, Polk County, Florida. Parcel ID number: 263130-0000000324120 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before May 7, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565622 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. 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 NOTICE OFACTION16 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 eit her before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565683 IN THE 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 Cler k 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: THE MARRIAGE OF STANLEY STAMPS, Husband, and VICKEY LONG STAMPS, Wife. CASE NO. 53-2018DR-0029830000-00 NOTICE TO ACTION TO: VICKEY LONG STAMPS Last Known Address: 1608 West 22nd, Anniston, AL 36201 YOU ARE NOTIFIED an action for dissolution of marriage has been filed involving you and you are required to serve a copy of your written defenses, if any, to it on Petitioners attorney, Rodney Durrance, Jr., whose address is P.O. Box 7787, Winter Haven, FL 33881-7787 on or before 5/18/18 and filed the original with the Clerk of this Court at P.O. Box 9000, Drawer CC-2, Bartow, FL 33831-9000, before service on Petitioners attorney or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the PetiNOTICE OFACTION16 t i on. 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 a Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.912). Future papers in this lawsuit will be mailed to the address on record at the Clerks office. Dated: 4/11/18 Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Natalie Rhoton (Seal) April 18, 25, May 2, 9, 2018 277621 3570571 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR 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 K athryn 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 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 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 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:

PAGE 58

Page 2The Polk County DemocratWednesday, April 18, 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 59

Wednesday, April 18, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 Th e a d m i n i strat i on o f t h e estate o f 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 Attorney for Personal Representatives: Rex P. Cowan Post Office Box 857 Winter Haven, Florida 33882-0857 (863) 294-9433 Fla. Bar #187748 E-mail: lofrpc@att.net April 11, 18, 2018 269768 3567307 IN THE CIRCUIT COURT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF DANNY A. BUTLER, Deceased. __________/ File No. 2018CP-001078 NOTICE TO CREDITORS The administration of the Estate of D ANNY A. BUTLER, deceased, whose date of death was October 14, 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 18, 2018. PATSY SUE BUTLER 6026 Waterwood Trail Bartow, FL 33830 Savannah Young Cerullo Attorney for Petitioner Florida Bar Number: 79107 Post Office Drawer 30 245 South Central Avenue Bartow, FL 33831 Phone: (863) 533-7117 Fax: (863)533-7412 E-Mail:savannah@bosdun.com April 18, 25, 2018 269658 3570681 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ETHEL ANDERSON, Deceased. File No.: 20178CP-0343 Division: 14 NOTICETOCREDITORS NOTICE TO CREDITORS20 NOTICE TO CREDITORS The administration of the estate of ETHEL ANDERSON, deceased, whose date of death was January 10, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000, file number 2018CP-0343. 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 the decedent's estate must file their claims with this court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED 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 18, 2018. Personal Representative MICHAEL P. LAWLOR Personal Representative 901 Howard Terrace N.W. Winter Haven, FL 33881 Personal Representative JANET D. LAWLOR Personal Representative 901 Howard Terrace N.W. Winter Haven, FL 33881 Attorney for Personal Representatives RICHARD E. DANTZLER Florida Bar No. 361585 55 5th Street NW Winter Haven, FL 33881 Tel. (863) 268-8285 E-Mail: RickD.SmithLaw@gmail.com Secondary: Deidra.SmithLaw@gmail.com Attorney for Personal Representatives April 18, 25, 2018 370671 3569222 GETRESULTS USECLASSIFIED! 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 NOTICE TO CREDITORS20 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 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 CIRCUIT COURT FOR 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 NOTICE TO CREDITORS20 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 C IR C UIT CO URT O F 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 N ovember 30, 2017, is pending in the C ircuit Court of Polk County, Florida, P robate Division, the address of which is 255 North Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court 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 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 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 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 NOTICE TO CREDITORS20 BE F O REVER 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 PROBATE DIVISION IN RE THE ESTATE OF: JOSEPH FRANCIS GRATES, Deceased, File No. 18CP-0718 NOTICE TO CREDITORS The administration of the estate of JOSEPH FRANCIS GRATES deceased, whose date of death was February 9, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Clerk of Court, 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 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 NOTICE TO CREDITORS20 BARRED The date of the first publication of this notice is April 18, 2018. Personal Representative: Joseph Larazza 962 Duncannon Drive Pickering, Ontario, Canada L1X2P2 Attorney for Personal Representative: Joseph A. Morrison Attorney Florida Bar Number: 313793 4416 Florida National Drive Lakeland, Florida 33813 Telephone: (863) 644-3399 Fax: (863) 644-2921 E-Mail: tilrow@msn.com April 18, 25, 2018 269877 3569100 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 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 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

PAGE 60

Page 4The Polk County DemocratWednesday, April 18, 2018 NOTICE TO CREDITORS20 PO B ox 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 P OLK COUNTY, FLORIDA P ROBATE DIVISION I N RE: ESTATE OF A MELIA ELIZBETH GUILFORD Deceased. File No.: 18CP-0808 NOTICE TO CREDITORS The administration of the Estate of AMELIAELIZBETH GUILFORD, d eceased, whose date of death was F ebruary 4, 2018, is pending in the Circuit Court for Polk County, Florid a, Probate Division, the address of w hich is Post Office Box 9000-Drawer CC-4, Bartow, Florida 338319000. The names and addresses of t he personal representative and the p ersonal representatives attorney are set forth below. A ll creditors of the Decedent and o ther persons having claims or demands against Decedents Estate on whom a copy of this notice is r equired to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 M ONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A C OPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or d emands against Decedents Estate m ust file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICAT ION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH I N FLORIDA STATUTES SECTION 7 33.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME P ERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE D ECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is April 11, 2018. P ersonal Representative: AMELIA L. GUILFORD p.o. bOX 90584 L akeland, Florida 33804 Attorney for Personal Representative: KEVIN R. ALBAUM, ESQ. A ttorney 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 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF MARGARET E. PERTUSATI Deceased. __________/ File No. 2018CP-0905 NOTICE TO CREDITORS The administration of the Estate of MARGARET E. PERTUSATI, deceased, whose date of death was March 20, 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 NOTICE TO CREDITORS20 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 18, 2018. Frederick J. Murphy, Jr., Petitioner & Attorney Florida Bar Number: 0709913 BOSWELL & DUNLAP, LLP 245 S. Central Avenue P ost Office Drawer 30 (33831) Bartow, Florida 33830 Telephone: (863) 533-7117 Fax: (863)533-7412 E -Mail: fjmefiling@bosdun.com S econdary E-Mail: beth@bosdun.com April 18, 25, 2018 269658 3569510 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DOROTHY FAYE PATTERSON a/k/a DOROTHY S. PATTERSON, DECEASED. FILE NO. 18CP-920 NOTICE TO CREDITORS The administration of the estate of DOROTHY FAYE PATTERSON a/k/a DOROTHY S. PATTERSON Deceased whose date of death was February 16, 2018 and whose Social Security Number is 522-38-6089 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 name and address of the co-personal representatives and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION 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, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 18, 2018. Barbara Gail Partin Co-Personal Representative 903 Woodrow Drive Auburndale, FL 33823 Gregg Baird Patterson Co-Personal Representative 2147 Pink Flamingo Lane Tallahassee, FL 32308 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 Haines City, FL 33845-0277 Attorney for Personal Representatives April 18, 25, 2018 287388 3570647 IN THE C IR C UIT CO URT F O R 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 VIVIENE 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 AFTERTHETIMEOFTHEFIRST NOTICE TO CREDITORS20 AFTER THE TIME O F THE FIR S T 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 T ED 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 N eeda ne wJ o b? L ookintheClassi f ieds IN THE CIRCUIT COURT FOR 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 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. THE UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PART IES CLAIMING AN INTEREST BY, T HROUGH, UNDER OR AGAINST THE ESTATE OF ODELLA SHIPMAN, DECEASED, et. al., Defendants. _____/ CASE No.2016CA-000270-000000 NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment entered in Case No. 2016CA000270-0000-00 of the Circuit Court of the 10TH Judicial Circuit in and for POLK County, Florida, wherein, NA TIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, and, THE UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ODELLA SHIPMAN, DECEASED, et. al., are Defendants, Clerk of the Circuit Court Stacy M. Butterfield, will sell to the highest bidder for cash at, WWW.POLK.REALFORECLOSE.C OM, at the hour of 10:00 AM on the 11th day of May, 2018 the following described property: LOT 89 OF EULA VISTA SUBDIVISION, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 32, PAGE 34, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 2nd day of March, 2018. GREENSPOON MARDER, P.A. TRADE CENTRE SOUTH, SUITE 700 100 WEST CYPRESS CREEK ROAD FORT LAUDERDALE, FL 33309 Telephone: (954) 343 6273 Hearing Line: (888) 491-1120 Facsimile: (954) 343 6982 Email 1: karissa.chin-duncan@gmlaw.com Email 2: gmforeclosure@gmlaw.com Karissa Chin-Duncan, Esq. Florida Bar No. 98472 33585.1777 / ASaavedra Publish in: Polk News Sun IMPORTANT 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 Clerk of the Court's disability coordinator at 255 N. BROADWAY AVENUE, BARTOW, FL 33830, 863-534-4690. 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. 33585.1777 / ASaavedra April 18, 25, 2018 294803 3568968 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CVH SPR I NPL TRUST, Plaintiff, v. BRADLEY F. SHINN, et al., Defendants. ____________/ CIRCUIT CIVIL DIVISION CASE NO.: 2017 CA 003676 NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 (Publish in POLK NEWS SUN) NOTICE IS HEREBY GIVEN, pursuant to the Final Judgment of Foreclosure dated April 6, 2018, and entered in Case No. 2017 CA 003676 in the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein CVH SPR I NPL TRUST, is the Plaintiff and JODI T. SHINN A/K/A JODY THOMASSHINN, BRADLEY F. SHINN, STATE OF FLORIDA, DEPARTMENT OF REVENUE, AMERICAN GENERAL HOME EQUITY, INC., and CLERK OF COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA, are the DefenNOTICE OF FORECLOSURE22 dants. The Clerk of the Court, STACY M. BUTTERFIELD, CPA will sell to the highest bidder for cash, in accordance with Section 45.031, Florida Statutes, at public sale on JULY 5, 2018 at 10:00 A.M. on-line at www.polk.realforeclose.com, the following described real property as set forth in said Final Summary Judgment, to wit: STARTING AT THE NE CORNER OF THE SE 1/4 OF THE NW 1/4 OF SECTION 33, TOWNSHIP 29 SOUTH, RANGE 23 EAST, THENCE RUN SOUTH 842.5 FEET, THENCE RUN WEST 410 FEET TO THE POB, THENCE WEST 100 FEET, THENCE SOUTH 147.5 FEET, THENCE EAST 100 FEET, THENCE NORTH 147.5 FEET TO THE POB, SAID LAND BEING LOCATED IN SECTION 33, TOWNSHIP 29 SOUTH, RANGE 23 EAST, POLK COUNTY, FLORIDA TAX MAP OR PARCEL ID NO.: 232933000000032190 including the buildings, appurten ances, and fixtures located thereon. Property Address: 3800 Levins Road, Mulberry, FL 33860 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. Dated this 13th day of April, 2018. HOWARD LAW GROUP 450 N. Park Road, #800 Hollywood, FL 33021 Telephone: (954) 893-7874 Facsimile: (888) 235-0017 Email: pleadings@howardlawfl.com harris@howardlawfl.com evan@howradlawfl.com matt@howardlawfl.com By: /s/ Matthew Klein Matthew Klein, Esq. Florida Bar No.: 73529 A pril 18, 25, 2018 372164 3570605 IN THE CIRCUIT COURT OF 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 and #2, and ALL OTHER UNKNOWN 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 NOTICE OF FORECLOSURE22 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 I N THE COUNTY COURT IN AND F OR POLK COUNTY, FLORIDA CIVIL DIVISION ENCLAVE AT IMPERIAL LAKES HOMEOWNERS ASSOCIATION, I NC., a Florida not-for-profit corporat ion, P laintiff, v s. LINDA CESAR; UNKNOWN SPOUSE OF LINDA CESAR; UNKNOWN TENANT IN POSSESSION NO. 1; AND UNKNOWN TENANT IN POSSESSION NO. 2, D efendants. _____________/ CASE NO: 2017CC-005744 N OTICE OF FORECLOSURE S ALE NOTICE IS HEREBY GIVEN, that pursuant to the Final Judgment of F oreclosure entered in the aboves tyled action, and that Order entered on December 19, 2017, in the Count y Court in and for Polk County, Florid a, the undersigned Clerk of the Circuit Court, will sell the property situated in Polk County, Florida, d escribed as below: Lot 25 ENCLAVE AT IMPERIAL LAKES, according to the Plat thereo f as recorded in Plat Book 134, P ages 32-35, Public Records of Polk County, Florida. Property Address: 3378 Imperial M anor Way, Mulberry, FL 33860 at public sale, to the highest and best bidder for cash, except as set f orth hereinafter, on June 19, 2018 a t 10:00 a.m. Eastern Time on http://www.polk.realforeclose.com in accordance with Chapter 45, F lorida Statutes. If the sale is not to be held online, it shall start promptly at 10:00 a.m. Eastern Time and shall b e held at the Polk County Courth ouse, 255 N. Broadway Ave., Bartow, FL 33830, unless otherwise specified in said Default Judgment. A NY PARTY OTHER THAN THE PROPERTY OWNER CLAIMING AN INTEREST IN THE SURPLUS F ROM THE SALE, IN ANY, MUST FILE A CLAIM WTH THE CLERK OF COURT NO LATER THAN SIXTY (60) DAYS AFTER THE S ALE. IF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO ANY REMAINING F UNDS. WITNESS my hand and official seal of said Court this 3rd day of April, 2018. F OR 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 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 NOTICE OF MEETING26 PUBLI C MEETIN G N O TI C E The Polk County Canvassing Board will meet beginning at 9:00 AM on Thursday, April 26, 2018, to canvass mail ballots for the 2018 Special Election. All meeting times are subject to change and will be held at the Supervisor of Elections Operations Center, 70 Florida Citrus Blvd., Winter Haven, Florida. All meetings are open to the public. AVISO DE REUNI"N PBLICA La Junta de Escrutinio del Condado de Polk se reunir el jueves,26 de abril del 2018 empezando a las 9:00 AM para hacer un escrutinio de las papeletas de voto por correo para

PAGE 61

Wednesday, April 18, 2018The Polk County DemocratPage 5 NOTICE OF MEETING26 la Elecci n Especial del 2018. Todos los horarios de las reuniones estn sujetos a cambios y se llevarn a cabo en la oficina de la Supervisora de Elecciones, e n el 70 Florida Citrus Blvd., Winter Haven, Florida. Todas las reuniones estn abiertas al pblico. April 18, 2018 269850 3569963 N O TI C E O F S PE C IAL MEETIN G NOTICE IS HEREBY GIVEN that THE SCHOOL BOARD OF POLK COUNTY, FLORIDA, announces a special meeting to which all persons are invited. DATE & TIME: April 26, 2018 Audit & Finance Committee Meeti ng … 9:00 a.m. PLACE: Finance Conference Room at the District Office 1915 South Floral Ave., Bartow, FL 33830 PURPOSE: Quarterly meeting to discuss the districts financial reporting, in vestments and internal audits. A copy of the agenda may be obtained by writing to Carol Matthews, MBA, CPA, Director, Internal Audit Services at The School Board of Polk County, P.O. Box 391, Bartow, FL 33831 or by calling 863-519-7968. The School Board of Polk County, Florida, prohibits all forms of discrimination and harassment based on race, color, sex, religion, national origin, marital status, age, homelessness, or disability or other basis prohibited by law in any of its programs, services, activities or employment. To file concerns, you may contact the Office of Equity & Compliance in the Human Resource Services Division at (863) 534-0513. How to request accommodations: If you require any type of accommodation to complete the application due to a disability, please call the Human Resource Services Divisions Office of Equity and Compliance at (863) 534-0513. If you are deaf or hard of hearing, please contact the Polk County School District by calling Florida Relay Service at 1-800-9558771. Dated: April 11, 2018. THE SCHOOL BOARD OF POLK COUNTY, FLORIDA By Lynn Wilson, Board Chair Attest (Seal) Jacqueline M. Byrd, Secretary April 18, 2018 269782 3569568 NOTICE OFSALE30 IN THE CO UNTY 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 Agreement and Resetting Foreclosure Sale dated March 12, 2018, in Case No. 2015CC-004707, of the County Court in and for Polk County, Florida, wherein SHORES AT LAKE SEARS HOMEOWNERS ASSOCIATION, INC, is the Plaintiff and BRUCE CUYLER and VIJI WHITEHEAD are the Defendants, The Clerk of Court will sell to the highest and best bidder for cash on-line at 10:00 a.m. (Eastern Time) at www.polk.realforeclose.com April 26, 2018 the following described property set forth in the Order of Final Judgment: Lot 77, Shores at Lake Sears, according to the map or Plat thereof as recorded in Plat Book 141 pages 19, 20, 21 and 22, Public Records of Polk County, Florida with street address: 1123 Bowline St. Winter Haven, FL 33830 Any person claiming an interst in the surplus from the sale, if any, other than the property owners as of the date of the lis pendens must file a NOTICE OFSALE30 claim within 60 days a f ter the sale. DATED: Mardh 27, 2018. By: /s/ Carlos R. Arias, Esquire Carlos R. Arias, Esquire 0820911 Attorney for Plaintiff ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL (407) 636-2549 IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 255 NORTH BROADWAY AVENUE, BARTOW, FL 33830, (863) 534-4686 AT LEAST SEVEN DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICA TION IF THE TIME BFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. 696863979 April 4, 11, 18, 2018 387419 3564578 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 to 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 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. April 11, 18, 2018 269762 3568250 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA COUNTRY SQUARE HOMEOWNERS ASSOCIATION, INC., Plaintiff, vs. ADAN RIVAS, Defendants. CASE NO. 2017-CC-004581 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Final Judgment of Foreclosure dated April 9, 2018, in Case No. 2017-CC004581 of the County Court in and for Polk County, Florida, in which COUNTRY SQUARE HOMEOWNERS ASSOCIATION, INC., is the Plaintiff and ADAN RIVAS is the Defendant. The Clerk of Court will sell to the highest and best bidder for cash online at https://www.polk.realforeclose.com at NOTICE OFSALE30 10:00 a.m. on June 8, 2018 the f ollowing described property set forth in the Order of Final Judgment: Lot 83, COUNTRY SQUARE, a subdivision according to the plat thereof recorded at Plat Book 147, Page 11, in the Public Records of Polk County, Florida. Any Person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. DATED: April 12, 2018. By: /s/ Carlos R. Arias, Esquire Carlos R. Arias, Esquire Fla. Bar No.: 820911 IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 255 NORTH BROADWAY AVENUE, BARTOW, FL 33830, (863) 534-4686 AT LEAST SEVEN DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICA TION IF THE TIME BFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL 32714 (407) 636-2549 April 18, 25, 2018 387419 3569955 IN THE COUNTY COURT IN & FOR POLK COUNTY, FLORIDA COUNTY CIVIL DIVISION STONEWOOD HOMEOWNERS ASSOCIATION OF POLK COUNTY, INC. Plaintiff vs. QUINTON WILSON and SHAMBRICA HUNTER D efendants. _____________/ Case No.: 2017-CC-005239 Division: MO NOTICE OF SALE Notice is hereby given, that pursuant to the Final Judgment entered in this cause in the County Court for Polk County, I, Stacy M. Butterfield, County Clerk, will sell the property situated in Polk County, Florida, described as: Lot 22, STONEWOOD SUBDIVISION, as per plat thereof, recorded in Plat Book 141, Page 12, of the Public Records of Polk County, Florida. Address: 2875 Stonewood Circle, Lakeland, FL 33810 together with any and all buildings and improvements located on said property, at public sale, to the highest and best bidder, for cash, online at 10:00 A.M. on the 18th day of May, 2018 at www.PolkCounty.realforeclose.com pursuant to the provisions of Section 45.031, Florida Statutes. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of this lis pendens must file a claim within 60 days after the sale. Daniel F. Pilka FBN 442021 dpilka@pilka.com Jamie V. Simons FBN 42305 j simons@pilka.com PILKA & ASSOCIATES, P.A. 213 Providence Road Brandon, Florida 33511 Tel: (813)653-3800/(863)687-0780 Fax: (813)651-0710 Attorney for Plaintiff April 18, 25, 2018 341231 3569112 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 TAX DEEDS32 S a id property b e i ng i n t h e C ounty o f Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $5,098.97 REDEMPTION AMOUNT: $5,105.22*** ***ALL DELINQUENT TAXES NEED T O 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 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00332-2018 NOTICE IS HEREBY GIVEN that TLGFY LLC CAPITAL ONE NA AS COLLATER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20668 Year of Issuance: June-01-2015 Description of Property: ADD TO BAY VIEW PARK SUB PB 10 PG 26 BLK B LOTS 8 & 9 LESS R/W FOR CR 630 SUBJECT TO 2017 TAXES 06-32-28-985600-002080 Name in which assessed: COLUMBA URBINA Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2013, 2015, 2016 BASE BID AMOUNT: $5,995.04 REDEMPTION AMOUNT: $6,001.29*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTAX DEEDS32 THER INF O RMATI O N, CO NTA C T THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY P HONE 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 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00338-2018 NOTICE IS HEREBY GIVEN that TLGFY LLC CAPITAL ONE NA AS COLLATER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 14071 Year of Issuance: June-01-2015 Description of Property: SAND RIDGE ESTATES PB 77 PG 39 LOT 42 INCLUDES 2017 TAXES 36-31-26-699250-000420 Name in which assessed: CATHERINE LYNN PORTERFIELD Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $5,373.29 REDEMPTION AMOUNT: $5,379.54*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562836 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00356-2018 NOTICE IS HEREBY GIVEN that IVAN DELGADO the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 13321 Year of Issuance: February-29-2016 Description of Property: E 660 FT OF W 3630 FT OF S1/4 OF SEC LESS S 990 FT BEING LOTS 528 THRU 531 OF UNREC CENTRAL GROVE ESTS INCLUDES 2017 TAXES 28-30-26-000000-024130 Name in which assessed: WILLIAM KOCIABA Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at TAX DEEDS32 www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2013, 2014, 2015, 2016 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, 2 011. 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 NOTICE OF APPLICATION FOR 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 O

PAGE 62

Page 6The Polk County DemocratWednesday, April 18, 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. TAX DEEDS32 PH O NE 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 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: TAX DEEDS32 C erti f icate 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 2 5PT5 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 TAX DEEDS32 o ff ice 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 TAX DEEDS32 Y O UR PR O PERTY. THE PR O PERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE B ACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562843 ADVERTISE! 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 OTHER NOTICES38 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 GUARDIANSHIP, IF YOU DO NOT 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 rep-

PAGE 63

Wednesday, April 18, 2018The Polk County DemocratPage 7 OTHER NOTICES38 resent you in this proceeding i f : (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 person 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) s olicits 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 NOTICE OF PUBLIC SALE OR AUCTION of the following Storage Unit located at 3877 Recker Hwy. Winter Haven, FL 33880 (863) 291-3877 Sale will be conducted on Monday May 7th, 2018 at 2:00 PM. Arseus Andre outdoors & C-30 Stve Crosby outdoors Jennifer Brooks B-11 Christy Furyglyas RK-8 April 18, 25, 2018 293191 3570657 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 932.701 through 932.706, Florida Statutes, in regard to: GLOCK MODEL 23.40 CALIBER OTHER NOTICES38 PI S T O L WITH TW O ( 2 ) MA G AZINES AND TWENTY (20) ROUNDS OF .40 CALIBER AMMUNITION. Said property was seized at or near 2435 HWY 98 N, Lakeland, Polk County, Florida, on June 5, 2017. The l aw enforcement agency holding the property is the Lakeland Police Department. A petition seeking forfeiture of the property has been filed in the Circuit Court for Polk County, Florida. ROGER A. MALLORY, ESQUIRE General Counsel Lakeland Police Department 219 North Massachusetts Ave. Lakeland, Florida 33801 (863) 834-6984 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 18, 25, 2018 269722 3568916 CLASSIFIED WORKS! PUBLI C N O TI C E NOTICE IS HEREBY GIVEN that THE SCHOOL BOARD OF POLK COUNTY, FLORIDA has scheduled an Attorney-Client Session on April 24, 2018 during its regularly scheduled School Board Work Session which is scheduled to begin at 12:30 p.m. at the District Office, 1915 South Floral Avenue, Bartow, Florida 33803. The Attorney-Client Session is held pursuant to Florida Statute 286.011. The School Board Members: Lynn Wilson, Billy Townsend, Lori Cunningham, Hazel Sellers, Sara Beth Reynolds, Kay Fields, Tim Harris; the Superintendent … Jacqueline M. Byrd; Associate Superintendent, Chief Financial Officer … Mike Perrone; the attorneys C. Wesley Bridges II, Frederick J. Murphy and a court reporter will attend the Attorney-Client Session. Dated: April 11, 2018. THE SCHOOL BOARD OF POLK COUNTY, FLORIDA By Lynn Wilson, Board Chair Attest Jacqueline M. Byrd, Secretary (Seal) April 18, 2018 269782 3569283 NOTICE OF PUBLIC SALE 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 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/04/2018, 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. 1G2ZG57B884238534 2008 PONTIAC 1GCCS19X6W8155935 1998 CHEVROLET 1N4BU31D3RC175425 1994 NISSAN JTLZE4FE5DJ043286 2013 TOYOTA WVWMA63B3WE299851 1998 VOLKSWAGEN April 18,2018 328269 3570563 OTHER NOTICES38 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 W e bb s T ow i ng & R ecovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE May 15, 2018, 9:00 am homemade 6 x 10 utility trailer no vin, tag=B577929 (Mi) 2004 Ford F-150 V IN=1FTRF12W74NC49806 2001 Ford Expedition VIN=1FMRU15W31LB19669 2002 Dodge Durango VIN=1B4HR58N42F106826 2000 Mitsubishi Diamante VIN=6MMAP57P1YT002596 2000 Freightliner tractor VIN=1FUY3ECB2YLB31229 1995 Dorsey trailer VIN=1DTD18C20SG037173 1997 Toyota Corolla VIN=1NXBA02E6VZ571714 2005 Mercury Sable VIN=1MEFM50U85A630606 homemade 6 x 8 utility trailer, no vin, no tag 2009 Nissan Maxima VIN=JN1DA31D42T405106 2003 Hyundai Elantra VIN=KMHDN45D63U689833 2011 Jeep Cherokee VIN=1J4GX58SX1C729260 2008 Kia Optima VIN=KNAGE124185171342 April 18, 2018 285870 3570615 PUBLI C N O TI C E O F AERIAL ADULT MOSQUITO TREATMENTS Dynamic Aviation and Clarke will be conducting tests over the Lake Wales Airport April 30th through May 10th Low-level passes with a twin engine King Air will be performed for a few minutes, every few hours, during daylight hours to test the spray system. The airplane will be dispensing mosquito control products that are approved for application by the Environmental Protection Agency and the State of Florida. For questions concerning this operation, contact Clarke, 800-443-2034 M-F 8-5. April 18, 2018 316365 3570568 N O TI C E O F P O LLIN G PLA C E CHANGES Pursuant to Section 101.71(2) Florida Statutes, notice is hereby given that the voting sites for the following precincts have been changed effective immediately. Voters assigned to the precincts listed below should vote at the new location beginning with the Special General Election on May 01, 2018 All polling locations will be open from 7:00 AM to 7:00 PM on Election Day. PCT 107: Former Location; New Life Community Church. New Location; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868. PCT 108/301: Former Location; First Baptist Church. New Location; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868. OTHER NOTICES38 P C T 123: Former Location; Deer Creek Crossings. New Location; Church of Jesus Christ of LDS, 1001 Dunson Rd., Davenport, FL 33896. PCT 215: Former Location; First Baptist Church. New Location; Trinity Christian Center, 4416 E. County Road 540A, Lakeland, FL 33813. PCT 304: Former Location; Church at the Mall, Auburndale. New Location; Legacy Community Church, 201 Dickey Rd., Auburndale, FL 33823. PCT 309: Former Location; Auburndale Civic Center. New Location; Auburndale Community Center, 405 Bennett St., Auburndale, FL 33823. For more information, contact the Polk County Supervisor of Elections, (863) 534-5888, PolkElections.com AVISO DE CAMBIOS DE LUGARES DE VOTACI"N De acuerdo con la Seccin 101.71 (2) de los Estatutos de la Florida, por este medio se avisa que los lugares de votacin para los siguientes distritos electorales han sido cambiados de manera efectiva inmediatamente. Los votantes asignados a los distritos enumerados a continuacin deberan votar en la ubicacin nueva comenzando con la Eleccin General Especial el 01 de Mayo del 2018. Todos los lugares de votacin estarn abiertos de 7:00 AM a 7:00 PM el Da de la Eleccin. Dtto. 107: Localizacin Anterior; New Life Community Church. Localizacin Nueva; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868. Dtto. 108/301: Localizacin Anterior; First Baptist Church. Localizacin Nueva; Donald Bronson Community Center, 124 Bronson Trail, Pol k City, FL 33868. Dtto. 123: Localizacin Anterior; Deer Creek Crossings. Localizacin Nueva; Church of Jesus Christ of LDS, 1001 Dunson Rd., Davenport, FL 33896. Dtto. 215: Localizacin Anterior; First Baptist Church. Localizacin Nueva; Trinity Christian Center, 4416 E. County Road 540A, Lakeland, FL 33813. Dtto. 304: Localizacin Anterior; Church at the Mall, Auburndale. Localizacin Nueva; Legacy Community Church, 201 Dickey Rd., Auburndale, FL 33823. Dtto. 309: Localizacin Anterior; Auburndale Civic Center. Localizacin Nueva; Auburndale Community Center, 405 Bennett St., Auburndale, FL 33823. Para ms informacin, contactar la Supervisora de Elecciones del Condado de Polk (863) 534-5888, PolkElections.com April 18, 2018 267932 3568701 PUBLI C N O TI C E LAST KNOWN ADDRESS: Barnes JR, Calvin A 885 Lila StBartow,33830 Bragg, Alfred S 6248 Highland Rise Dr Lakeland,33813 Conner, Dusty W 7304 Thomas Jefferson Cir E Bartow,33830 Dixon, Mahlon L 1735 Cordova Cir W Lakeland,33801 Dunn, Ryan J 415 Westwind Dr Davenport,33896 Farrior, Nadia N 902 Suwannee Ave Lakeland,33815 Fenimore, Austin J 3215 Timberwood Rd Lakeland,33810 Garcia Rivera, Bryan E 166 Greenwich St Davenport,33896 Garcia, Emily D 2230 Tanglewood St LOT 52 Lakeland,33801 Gaskins, Brandon S 2245 New Tampa Hwy Lot 12 Lakeland,33815 Hand, David W 936 Harrell Ave Frostproof,33843 Hodges, Ebony N 350 24th St NW Winter Haven,33880 James, Daniel K 2023 Barstow Ln Dundee,33838 Locke, Markus L 817 Cooley Rd Eagle Lake,33839 Martin, Shawn M 401 Avenue H SE OTHER NOTICES38 Winter Haven,33880 Mayberry, Samonia C 1067 S Lake Shore Way APT C Lake Alfred,33850 Mayerhofer JR, Michael W 181 Natalie Ln Lakeland,33815 McKinney, Philip A 1807 Abc Rd Lake Wales,33859 Miller, Joshua L 315-1/2 D St APT 3 Lake Wales,33853 Peak, Devon L 6 Chelette Mnr Lake Wales,33898 Pratt, Christopher G 4750 Osprey Way Winter Haven,33881 Roberts JR, Reginald R 202 W 9th St Lakeland,33805 Rutledge, Brian C 1143 Pogonia Dr Lakeland,33811 Saldana JR, Daniel 437 Elgin Blvd Davenport,33897 Sapp I, D'Architray LM 501 Maggie Cir Winter Haven,33880 Smith, Robby L 1411 Combee Ln Lakeland,33801 Swindell III, David J 312 S Lake Ave Lakeland,33801 Taylor, Christian S 90 Peninsular Ave Haines City,33844 Vega Olivieri, Omar J 44089 Highway 27 APT 309 Davenport,33897 Wells, Jordan L 503 Norfolk Cir Lakeland,33801 Whitfield, Gabriel L 814 N Kentucky Ave Lakeland,33801 Williams JR, Anthony M 1858 E Elm Rd Lakeland,33801 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 18, 2018 269850 3570612 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: OTHER NOTICES38 https: // depedms.dep.state. f l.us:443 / Oculus/servlet/shell?command=hitlis t&[freeText=]&[folderName=]&[profile=Reclamation]&[creator=]&[entityType=any]&[createdDateTo=]&[catal og=26]&[searchBy=Profile]&[sortBy= Document+Date]&[createdDate=]&{ County=_EQ_HARDEE}&{District=_ EQ_SWD}&{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 time for them to be considered in the Department decision on the application. April 18, 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 was temporary shut down in 2006. 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 folloing 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=]&[folderName=]&[profile=Reclamation]&[creator=]&[entityType=any]&[createdDateTo=]&[catal og=26]&[searchBy=Profile]&[sortBy= Document+Date]&[createdDate=]&{ County=_EQ_HARDEE}&{District=_ EQ_SWD}&{FacilitySite+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 18, 2018 290028 3568664

PAGE 64

Page 8The Polk County DemocratWednesday, April 18, 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 65

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 48 11.18 +24.2 AAR AIR .30 .7 26 45.60 33.17 267 44.72 +13.8 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2186 23.29 -13.2 ABM ABM .70 2.2 20 45.12 32.08 503 32.47 -13.9 AES Corp AES .52 4.4 11 12.05 9.86 6418 11.74 +8.4 AFLAC s AFL ... ... 14 45.88 36.41 4098 45.18 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 91 17.36 -8.7 AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.60 +1.0 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.10 -.9 AGCO AGCO .60 .9 29 75.95 60.33 422 66.30 -7.2 AH Belo AHC .32 5.9 ...dd 6.30 4.35 24 5.40 +12.5 AK Steel AKS ... ... 13 7.54 4.00 14276 4.71 -16.8 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1546 17.40 +15.2 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 66.05 34.71 600 65.05 +32.1 ARC Docu ARC ... ... 15 4.84 2.04 142 2.23 -12.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 82 10.89 -3.8 AT&T Inc T 2.00f 5.7 13 40.56 32.55 20550 35.36 -9.1 AT&T 66 n TBB ... ... ... 26.72 24.65 195 25.04 -4.0 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 342 6.37 -17.5 AU Optron AUO .18e ... ... 5.35 3.62 1652 4.24 +1.9 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 96 17.23 -.4 AZZ Inc AZZ .68 1.5 26 61.55 40.00 111 46.25 -9.5 Aarons AAN .12f .2 11 49.77 31.00 570 48.24 +21.1 AbbottLab ABT 1.12 1.9 26 64.60 42.88 5588 59.80 +4.8 AbbVie ABBV 2.84 3.0 19 125.86 64.26 4474 93.59 -3.2 AberFitc ANF .80 2.8 ...dd 29.20 8.81 2636 28.56 +63.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 487 4.72 -3.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 29 6.03 -5.4 AbdnChile CH .58e 6.2 ...q 9.64 6.85 12 9.39 +5.2 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 56 8.75 -.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 15 14.98 +3.0 AbdGChina GCH .03e .2 ...q 14.02 10.52 29 13.54 +8.7 AbdnIndo IF .52e ... ...q 8.18 7.14 9 7.48 -2.1 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 19 20.43 +6.8 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 13 9.12 +1.1 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 26 27.83 +4.2 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.86 240 13.54 +9.0 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 21 31.70 21.34 777 24.02 -12.2 Accenture ACN 2.66 1.7 27 165.58 118.40 2700 154.24 +.8 AccoBrds ACCO .06p ... 23 14.75 10.35 400 13.40 +9.8 AcmeU ACU .44 2.1 19 29.49 19.00 21 20.70 -11.5 AcornInt rs ATV ... ... ... 25.90 8.95 5 22.81 +29.3 ActiniumP ATNM ... ... ...dd 1.57 .35 533 .38 -42.3 Act Rep n GOP ... ... ... 22.96 19.73 3 22.37 +4.1 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.58 +.9 Actuant ATU .04 .2 75 27.95 21.50 378 23.85 -5.7 Acuity AYI .52 .4 15 208.83 119.02 533 132.03 -25.0sAcushnet n GOLF ... ... ... 24.49 15.16 208 24.31 +15.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 178 15.09 +.4 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 148 19.38 -2.3 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.71 +7.4 Adecaogro AGRO ... ... ... 11.92 7.22 501 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 436 65.05 -17.3 AdtalemGl ATGE .36 .7 19 50.15 30.15 566 49.60 +18.0 AdvAuto AAP .24 .2 20 151.72 78.81 1252 108.20 +8.5 AdvDisp n ADSW ... ... ... 25.71 20.94 486 22.84 -4.6 AdvDrainS WMS .28 1.1 22 28.15 17.90 106 25.20 +5.7 AdvSemi ASX .25e 3.3 ... 7.68 5.86 968 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 441 37.32 -11.3 AdvOil&Gs AAV ... ... 6 7.35 2.70 180 3.15 -26.7 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 78 15.30 -3.7 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 190 5.71 -4.7 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 20 8.00 -4.0 AdSDorWr AADR .32e .5 ...q 64.00 45.81 42 59.53 +1.2 AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.54 36 37.11 +2.6 AdSNewT n FNG ... ... ... 24.13 19.60 27 21.28 -.9 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.53 0 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 13 49.30 -.1 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 24 48.17 -.4 AdvSStarG VEGA ... ... ...q 31.97 27.67 2 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 9 69.00 -3.4 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.77 -.4 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 1 31.78 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 0 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 425 8.12 +3.6 Aecom ACM ... ... 12 39.90 30.15 551 36.62 -1.4 AegeanMP ANW .08 3.3 6 12.00 1.75 242 2.45 -43.0 Aegon AEG .25e 3.5 ... 7.28 4.81 1337 7.21 +14.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 47 25.92 +.4 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 41 25.87 -.3 Aegon t AEB .77 3.1 ... 25.44 23.55 18 24.48 +1.2 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 753 52.38 -.4 Aerocntry ACY ... ... 3 17.34 9.70 9 14.60 -4.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 319 4.20 -28.0 AerojetR AJRD ... ... ...dd 36.25 20.06 520 31.01 -.6 Aetna AET 2.00 1.1 17 194.40 132.16 2545 177.29 -1.7 AffilMgrs AMG 1.20 .7 14 216.99 148.81 549 172.93 -15.7 Agilent A .60 .9 81 75.00 53.91 2461 68.44 +2.2 Agnico g AEM .44f ... 43 51.86 37.35 1089 45.10 -2.3 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 213 49.66 -3.5 Air Inds AIRI .60 35.3 ... 3.50 1.15 83 1.70 +.6 AirLease AL .40 .9 5 50.70 34.42 316 42.56 -11.5 AirProd APD 4.40f 2.6 25 175.17 137.72 783 168.14 +2.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 178 19.86 -15.1 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 24 25.42 -4.4 AlamoGp ALG .44f .4 31 120.58 76.82 38 117.44 +4.0 AlamosGld AGI .02 .4 ... 8.58 4.83 1017 5.65 -13.2 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1580 64.99 -11.6 AlbnyIn AIN .68 1.0 49 68.85 45.80 116 64.80 +5.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1164 96.63 -24.4 Alcoa Cp AA ... ... 19 57.50 29.55 6069 57.08 +6.0 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 230 23.31 -16.0 Alexanders ALX 18.00f 4.5 19 439.85 332.98 15 397.38 +.4 AlexREE ARE 3.60 2.9 32 134.37 111.59 455 124.25 -4.9 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.72 -3.4 AlexcoR g AXU ... ... ... 1.85 1.10 573 1.55 -2.5 AlgonPw n AQN .47 ... ... 11.34 9.39 362 9.99 -10.5 Alibaba BABA ... ... 50 206.20 114.00 16264 178.70 +3.6 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 166 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 55 593.83 -.4 AllegTch ATI ... ... ...dd 30.25 14.54 1467 25.85 +7.1 Allegion ALLE .84 1.0 ... 89.81 75.85 797 85.62 +7.6 Allergan AGN 2.88f 1.7 8 256.80 142.81 1441 166.83 +2.0 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 233 74.21 -.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 59 12.77 -6.0 AlliData ADS 2.28f 1.1 14 278.33 203.67 629 211.58 -16.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 105 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 204 28.25 +113.2 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 167 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 264 26.65 +6.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1476 41.85 -1.8 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 154 6.83 -2.8 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 273 5.97 -3.9 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 312 12.91 -1.1 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 105 21.44 +1.5 Allz24Tgt n CBH ... ... ... 10.05 8.75 34 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 89 22.70 +3.9 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 8 25.46 -.1 AllisonTrn ALSN .60 1.4 18 45.69 32.93 1549 41.68 -3.2 Allstate ALL 1.84f 1.9 14 105.36 80.37 1696 97.75 -6.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 16 25.32 -1.1 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 56 25.76 -1.8 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 75 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.04 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 39 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 18 25.97 -2.4 AllyFincl ALLY .52 1.9 13 31.29 18.11 1863 27.53 -5.6 AlmadM n AAU ... ... ... 1.59 .71 57 .82 -20.7 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 4 30.60 -.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.72 4 33.21 +.5 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 2 30.64 +.9 AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.41 +6.3 AlpArcVl n VMOT ... ... ... 31.39 24.70 4 29.51 +1.8 AlphaPro APT ... ... 17 4.25 2.70 7 3.35 -16.3 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 39 10.62 -1.7 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 246 6.37 -5.5 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 252 9.05 -4.4 AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.09 -4.1 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 4 69.25 -.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 27.48 +9.0 AlpBzSoMed BUZ ... ... ... 36.15 26.93 3 34.46 +7.6 AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 33.09 -4.7 Alps RivDiv RFDA ... ... ... 33.92 27.47 11 32.11 +1.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 16 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.62 -1.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 4 31.84 -5.2 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 35.37 +7.9 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 20.13 -2.8 AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.11 1 36.66 +1.2 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 3 24.43 -3.9 AlpAlerEn ENFR 1.35e 6.4 ...q 24.56 19.24 11 21.20 -8.2 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 17 28.44 -.7 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 14 42.57 +2.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 38 24.70 -1.8 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 109 44.73 -2.3 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.73 9.01 23856 10.25 -5.0 Alteryx n AYX ... ... ... 38.88 14.79 710 37.35 +47.8 Altice n ATUS ... ... ...dd 35.29 17.58 2168 19.94 -6.1 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 60.70 -25.6 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 4871 63.98 -10.4 AlumChina ACH ... ... ... 23.54 11.01 115 15.25 -14.9 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.82 -8.6 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 6 19.05 -12.9 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 2 19.74 -12.2 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 31 18.90 -7.9 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 21.80 -4.9 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 5 23.52 -5.9 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 13 20.01 -9.8 AmberRd AMBR ... ... ...dd 10.29 6.14 55 8.71 +18.7 Ambev ABEV .05e .7 7 7.43 5.30 29689 6.76 +4.6 Ameren AEE 1.83 3.2 20 64.89 51.89 1243 56.89 -3.6 Ameresco AMRC ... ... 20 13.20 5.25 118 12.10 +40.7 AMovilL AMX .17e .9 17 19.77 14.80 1825 19.69 +14.8 AmMovl A AMOV ... ... ... 19.61 14.44 19.45 +14.4 AmAssets AAT 1.08f 3.2 21 44.61 30.62 242 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 1891 16.08 -5.6 AmCampus ACC 1.76 4.5 36 49.93 34.52 763 39.30 -4.2 AEagleOut AEO .55f 2.5 20 22.03 10.23 2617 21.76 +15.7 AEP AEP 2.48 3.6 18 78.07 63.32 1655 68.86 -6.4 AEqInvLf AEL .24f .8 18 35.79 23.02 325 30.06 -2.2 AmExp AXP 1.40 1.5 16 102.39 75.97 2650 93.86 -5.5 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 231 112.18 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.99 -.9 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 7 25.88 -1.3 AHm4Rent AMH .20 1.0 ... 23.74 18.39 1401 20.05 -8.2 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.61 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 3 25.33 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.13 -6.2 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 59 23.33 -7.3 AHm4R pfF AMHpF ... ... ... 26.27 22.63 6 23.65 -7.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4687 54.26 -8.9 AmLorain ALN ... ... ...dd .57 .14 51 .19 +6.3 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 97 11.50 -13.9 AmrRlty ARL ... ... ...dd 21.57 7.00 5 20.25 +57.6 AmRenAs n ARA ... ... ... 24.07 9.91 214 16.57 -4.8 AmShrd AMS ... ... 11 4.64 2.25 6 2.40 -7.6 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 164 55.08 -4.9 AmTower AMT 3.00f 2.1 41 155.28 122.73 2734 141.02 -1.2 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 72 23.25 +18.3 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 1032 84.07 -8.1 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 232 42.27 -8.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1335 144.07 -15.0 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 2811 91.04 -.8 Ametek AME .36 .5 32 79.32 55.28 935 76.38 +5.4 AmiraNatF ANFI ... ... ... 7.05 3.85 203 3.97 -4.8 Ampco AP ... ... ...dd 18.60 8.49 31 10.95 -11.7 Amphenol APH .76 .9 35 93.62 70.90 1000 86.82 -1.1 AmpioPhm AMPE ... ... ... 4.95 .38 977 3.04 -25.3 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.99 +2.4 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.57 -1.5 AmplOil n AMLX ... ... ... 15.25 9.17 0 9.88 -13.3 Ampliph rs APHB ... ... ...dd 4.88 .67 206 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.6 74 63.81 39.96 5129 64.06 +19.4 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 102 30.82 -11.1 Andeavor ANDV 2.36 2.0 41 121.71 78.25 1554 115.48 +1.0 AndeavLog ANDX 3.94f 8.0 26 55.66 42.17 862 48.96 +6.0 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.07 -.9 AnglogldA AU ... ... ... 12.40 8.86 3631 9.04 -11.3 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2721 106.71 -4.3 Anixter AXE ... ... 17 88.85 62.40 320 78.85 +3.8 Annaly NLY 1.20 11.7 12 12.73 10.00 8951 10.27 -13.6 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 5 25.32 -.7 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 8 25.27 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 169 24.26 -2.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 153 25.40 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 627 17.15 -13.0 AnteroMid AM 1.46f 5.4 21 35.55 24.20 776 26.92 -7.3 AnteroRes AR 1.00 4.9 42 22.68 16.31 2362 20.39 +7.3 Anthem ANTM 3.00f 1.3 18 267.95 168.17 2354 229.52 +2.0 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 3706 55.36 -1.1 Anworth ANH .60 12.7 10 6.35 4.55 327 4.74 -12.9 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.96 -1.8 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.25 -8.0 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 6 25.07 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 855 144.08 +7.5 Apache APA 1.00 2.4 26 52.67 33.60 3833 41.35 -2.1 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1535 40.98 -6.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.10 -4.7 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1391 17.89 -3.0 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 12 25.17 -2.5 ApolloGM APO 2.06e 7.0 10 37.35 25.06 895 29.44 -12.0 ApollG pfA APOpA 1.60 6.5 ... 26.62 24.61 32 24.65 -6.2 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 8 25.22 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 68 16.95 +4.5 ApolloTact AIF 1.20a 7.6 ...q 16.67 15.37 74 15.74 -.1 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1475 17.78 -8.9 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 159 73.35 +7.7sAptargrp ATR 1.28 1.3 28 94.66 77.62 507 96.13 +11.4 Aptiv APTV 1.16 1.3 17 96.91 64.70 1368 88.13 +3.9 AquaAm WTR .82 2.4 26 39.55 31.18 499 34.54 -12.0 Aquantia n AQ ... ... ... 18.49 9.60 145 15.77 +39.2 Acquavnt n WAAS ... ... ... 18.83 10.87 81 13.77 -11.3 Aramark ARMK .42 1.1 18 46.09 36.16 798 38.18 -10.7 ArborRT ABR .84f 9.7 7 8.99 7.83 278 8.70 +.7 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.60 +1.0 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.22 -1.3 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.97 -.8 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1803 33.58 +3.9 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 214 96.49 +3.6 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2521 45.69 +14.0 Archrock AROC .48 4.6 26 13.01 8.25 907 10.35 -1.4 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1732 23.75 -12.8 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 289 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 77 16.95 -1.5 Ardaugh n ARD .56 2.9 ... 24.54 17.43 84 18.99 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 163 8.00 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 62 12.37 -4.1 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 45 16.39 -.2 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 443 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 11 26.46 -.2 Argan AGX 1.25e ... 7 72.13 36.30 284 38.85 -13.7 AristaNetw ANET ... ... 61 311.67 135.21 1870 256.80 +9.0 ArkInnova ARKK ... ... ...q 45.35 24.53 252 41.38 +11.6 ArkIndInno ARKQ ... ... ...q 37.14 25.57 38 34.24 +3.9 ArkGenom ARKG ... ... ...q 30.51 19.81 70 27.05 +10.5 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 225 51.67 +12.2 Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.10 +3.0 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.50 +.7 ArlingAst AI 2.20 19.5 6 15.17 9.90 339 11.28 -4.2 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.25 -.8 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 1 24.15 -.4 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.85 -.4 ArmadaHof AHH .80f 5.8 18 16.00 12.66 244 13.77 -11.3 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 1 25.29 -.6 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.96 16 24.77 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 333 23.19 -9.8 ArmsFloor AFI ... ... 67 20.20 12.91 60 14.03 -17.1 ArmstrWld AWI ... ... 14 64.60 41.20 285 57.45 -5.1 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 11 17.42 -3.2 ArrowEl ARW ... ... 11 87.26 70.13 219 77.07 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 0 27.59 -.5 ArtisanPtr APAM 2.40a 7.2 23 41.45 27.23 362 33.55 -15.1 AskanoG g AKG ... ... ... 2.50 .43 1176 1.02 +44.5 AsburyA ABG ... ... 10 76.40 49.10 147 69.05 +7.9 AshHPrm AHP .64 6.0 8 11.34 8.44 284 10.61 +9.0 AshHPr pfB AHPpB ... ... ... 21.34 18.20 6 19.21 -3.9 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 593 7.01 +4.2 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 7 25.39 +.8 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 12 22.82 -10.2 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 14 22.79 -9.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 8 22.98 -9.6 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 14 23.15 -7.8 Ashford AINC ... ... ...cc 109.82 47.03 1 91.89 -1.2 Ashland ASH .90m 1.3 39 77.16 58.99 675 70.69 -.7 AsiaPc APB .61e 2.0 ...q 15.71 12.05 6 14.29 -.9 AsiaTigr GRR .07e .5 ...q 13.65 11.36 35 13.20 +6.7 AspenAero ASPN ... ... ...dd 5.58 3.95 42 4.34 -11.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 550 44.05 +8.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 118 26.09 -4.4 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 29 24.13 -6.4 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 19 25.81 -5.0 AsscBc pf D ASBpD ... ... ... 26.65 24.08 8 24.76 -4.6 AsscdBanc ASB .60f 2.5 17 27.20 20.95 1333 24.30 -4.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 11 36.50 +7.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 644 92.89 -7.9 AssuredG AGO .64f 1.7 7 45.73 32.97 820 36.96 +9.1 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 4 25.81 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 12 25.14 -3.9 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 8 24.65 -1.6 AsteriasBio AST ... ... ...dd 4.30 1.25 61 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3080 35.86 +3.3 AtHomGr n HOME ... ... 57 36.00 16.41 438 35.47 +16.7 Atento SA ATTO .34p ... 11 12.90 7.55 51 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 964 48.43 -6.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 153 19.05 -11.2 AtlPwr g AT .12 ... ...dd 2.60 1.80 191 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 264 85.17 -.8 AurynRs n AUG ... ... ... 3.00 1.24 120 1.38 -15.9 AutoNatn AN ... ... 12 62.02 38.20 739 47.08 -8.3sAutohome ATHM ... ... 41 98.10 31.61 466 98.77 +52.7sAutoliv ALV 2.32 1.5 24 152.57 97.75 363 153.23 +20.6 AutoZone AZO ... ... 14 797.89 491.13 296 605.36 -14.9 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.29 +14.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 628 166.97 -6.4 Avangrid n AGR 1.73 3.3 40 53.46 43.13 351 51.62 +2.1 AvayaHl n AVYA ... ... ... 23.76 19.08 930 23.02 +15.1 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 28 123.67 80.91 723 107.68 -6.3 Avianca AVH .18e 2.0 ... 9.76 6.37 52 8.83 +10.0 AvinoSG g ASM ... ... ... 1.89 1.14 376 1.37 +2.2 Avista AVA 1.49f 2.9 29 52.83 39.77 322 52.18 +1.3 Avnet AVT .76f 1.8 10 45.09 35.67 685 42.25 +6.6 Avon AVP ... ... 28 4.90 1.85 5866 2.83 +31.6 Axalta AXTA ... ... ...dd 38.20 27.77 1381 32.45 +.3 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1189 55.76 +10.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.64 -2.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 40 24.46 -2.8 Azul n AZUL ... ... ... 35.05 19.43 550 32.33 +35.7 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.00 -1.4B -B&G Foods BGS 1.86 7.1 8 43.10 22.35 918 26.30 -25.2 B2gold g BTG ... ... 73 3.30 2.15 3077 2.91 -6.1 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 3536 51.09 +2.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 28 25.42 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 44 25.06 -.8 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 19 25.43 +1.6 BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 31 25.27 +.4 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 38 25.91 -4.0 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 217 22.67 -10.0sBBX Cap n BBX .03 .3 ... 9.39 5.87 973 9.38 +17.7 BCE g BCE 3.02f ... ... 49.06 42.01 911 42.89 -10.7sBG Staffing BGSF 1.00 4.9 24 20.41 14.26 45 20.26 +27.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.76 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 2160 46.67 +1.5 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1596 41.53 +3.1 BP MidPt n BPMP ... ... ... 23.00 16.83 230 18.25 -11.3 BP PLC BP 2.38 5.6 23 44.62 33.90 4483 42.65 +1.5 BP Pru BPT 3.60e 16.5 4 27.95 18.55 204 21.80 +8.5tBRF SA BRFS ... ... ... 15.50 6.15 3999 6.19 -45.0 BRT BRT .80f 6.7 10 13.99 7.36 25 12.00 +1.8 BT Grp s BT .99e 5.7 ... 21.16 15.41 568 17.46 -4.2sBWX Tech BWXT .64f .9 37 67.69 45.79 822 69.35 +14.6 B&W Ent n BW ... ... ...dd 12.06 1.61 3154 2.67 -53.0 BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 41 18.88 -2.6 BadgerMtr s BMI .52 1.1 39 52.10 37.45 234 46.10 -3.6 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 3252 32.81 +3.7 BallCorp s BLL .40 1.0 21 43.24 35.60 2400 41.41 +9.4 Ballanty BTN ... ... ...dd 7.35 3.95 6 5.00 +7.5 BanColum CIB 1.27e 2.5 ... 51.38 36.38 317 49.97 +26.0 BancCalif BANC .52 2.8 11 23.40 17.10 463 18.25 -11.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.71 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 22 25.49 -3.5 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 11 25.82 -2.7 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1502 7.89 -7.2 BcoBrades s BBDO .02r .3 ... 11.90 6.79 8 9.15 +8.6 BcoBrad s BBD .06a .6 ... 11.98 7.12 12644 9.86 +5.8 BcoLatin BLX 1.54 5.2 13 30.50 25.51 139 29.59 +10.0 BcoMacro BMA ... ... ... 136.10 82.68 77 109.35 -5.6 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 3771 6.68 +2.1 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 811 11.10 +14.8sBcSanChile BSAC .85e 2.4 ... 35.03 23.16 489 34.94 +11.7 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 17 101.23 +4.9 BcpSouth BXS .56 1.8 ... 35.55 27.20 457 31.10 -1.1 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 16.85 -7.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 21 21.46 -1.4 BkofAm BAC .48 1.6 17 33.05 22.07 82913 30.04 +1.8 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.48 -2.0 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 11 23.47 +.4 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.47 -1.5 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 16 24.00 +.8 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 24 25.61 -3.2 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 21 1273.00 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 47 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.18 -3.1 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 37 25.80 -5.1 BkAm pfC BACpC ... ... ... 27.83 25.41 47 25.91 -5.6 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.14 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 6 22.14 +2.5 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 8 22.43 +3.6 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 221 45.06 +24.2 BkHawaii BOH 2.08 2.5 19 89.09 74.72 102 82.75 -3.4 BkMont g BMO 3.71e ... ... 84.71 66.75 334 75.51 -5.6 BkNYMel BK .96 1.8 15 58.99 46.06 4588 52.19 -3.1 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 30 25.23 +.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 484 60.85 -5.7 BankUtd BKU .84 2.2 15 43.84 30.37 1270 39.00 -4.2 BarHarbr s BHB .75 2.6 20 32.94 25.09 56 29.24 +8.3How 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 2115 Declined 759 New Highs 104 New Lows 37 Vol. (in mil.) 3,172 Pvs. Volume 3,002 1,899 1,785 1938 889 114 26 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,520 24,200 24,880 Dow Jones industrialsClose: 24,786.63 Change: 213.59 (0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,281.10 Change: 124.81 (1.7%) 10 DAYSDOW 24858.97 24681.79 24786.63 +213.59 +0.87% s s t +0.27% DOW Trans. 10687.01 10548.71 10592.56 -17.62 -0.17% s t t -0.19% DOW Util. 702.43 691.47 700.24 +7.88 +1.14% s s s -3.20% NYSE Comp. 12733.68 12665.49 12705.76 +77.55 +0.61% s s t -0.80% NASDAQ 7298.59 7206.54 7281.10 +124.81 +1.74% s t s +5.47% S&P 500 2713.34 2692.05 2706.39 +28.55 +1.07% s t t +1.23% S&P 400 1922.12 1908.88 1917.36 +14.51 +0.76% s t t +0.88% Wilshire 5000 28168.37 27789.89 28099.65 +302.54 +1.09% s t t +1.10% Russell 2000 1582.99 1564.87 1579.80 +16.77 +1.07% s s s +2.88% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 18, 2018

PAGE 66

Br iPthCrd OILB ... ... ... 66.72 42.69 4 66.03 +11.6 BarFIEur FEEU ... ... ...q 148.71 107.43 1 130.81 -1.2 BarcFI HY FIGY ... ... ...q 185.67 127.16 2 167.71 -2.0 BarcSPVeq VQT ... ... ...q 181.89 142.51 163.65 +3.4 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 28 19.88 -4.2 BiP Cmdty DJP ... ... ...q 25.03 21.61 122 24.82 +1.7 BarcGsci36 GSP ... ... ...q 16.57 11.96 112 16.40 +5.5 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 155.86 -2.1 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.07 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6 BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6sBiP Cocoa NIB ... ... ...q 32.95 21.36 97 32.77 +43.6 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 316 26.15 -1.9 BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1 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 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 104.29 3 119.39 +2.5 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 5 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 2828 12.19 +11.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 0 19.63 -14.4 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 268 20.71 +18.3 B iPVxST rs VXX ... ... ...q 64.44 25.59 34185 40.44 +44.8 BarcWomLd WIL ... ... ...q 70.29 59.73 66.50 -.9 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 14 15.23 -.2 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 16 14.76 +4.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 300 7.42 -10.0 BarnesNob BKS .60 10.5 ...dd 9.05 4.10 1090 5.70 -14.9 Barnes B .56 .9 57 72.87 51.33 259 61.58 -2.7 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.99 -4.3 BarrickG ABX .12 .9 28 19.26 11.07 6891 13.07 -9.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 309 15.31 -34.8 Baxter s BAX .64 1.0 32 72.58 53.04 2943 66.86 +3.4 BaytexE g BTE ... ... 6 3.61 2.13 2346 3.54 +18.0 BeazerHm BZH ... ... 18 23.24 11.87 218 16.38 -14.7 BectDck BDX 2.92 1.3 95 248.39 175.66 1108 233.43 +9.0 BectDk pfA BDXA ... ... ... 63.84 54.18 339 61.23 +5.8 Belden BDC .20 .3 13 87.15 64.51 288 68.24 -11.6 Belden pfB BDCpB ... ... ... 114.45 88.37 45 93.22 -9.5 Belltrx g rs BXE ... ... 1 3.88 .99 55 1.37 -20.3 Belmond BEL ... ... ...cc 14.20 10.75 291 11.35 -7.3 Bemis BMS 1.24f 2.8 18 50.47 40.60 536 44.74 -6.4 BenchElec BHE .15p ... 22 35.80 27.05 340 31.25 +7.4sBerkley WRB .56 .8 21 74.49 62.00 732 74.30 +3.7 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 6 24.59 -2.5 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.13 -4.0 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 15 25.10 -3.2 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 298701.00 +.4 BerkH B BRK/B ... ... 27 217.62 160.93 4634 199.27 +.5 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 134 38.05 +4.0 BerryPlas BERY ... ... 22 61.71 49.41 839 56.61 -3.5 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2096 72.75 +6.3 Best Inc n BSTI ... ... ... 13.25 8.08 434 10.45 +16.4 BigLots BIG 1.20f 2.7 12 64.42 41.04 1965 43.72 -22.1 BiglariHld BH ... ... 10 451.15 290.05 5 425.86 +2.8 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 220 264.68 +10.9 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 331 26.35 -2.3 BioPhrmX BPMX ... ... ...dd .90 .10 6120 .23 +109.1 BioTime BTX ... ... 3 3.50 2.10 188 2.47 +14.9 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 5 1.13 -13.1 BitautoH BITA ... ... 28 54.42 19.42 1667 20.96 -34.1 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 423 54.41 -9.5 BlkHCp un BKHU ... ... ... 78.74 56.40 1 58.90 -10.9 BlKnight n BKI ... ... ... 53.00 42.70 417 49.00 +11.0 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 81 17.60 -1.9 BlackBerry BB ... ... 19 14.55 8.47 3519 10.77 -3.6 BlackRock BLK 11.52f 2.2 22 594.52 377.85 1367 526.84 +2.6 Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.42 -3.9 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 99 22.48 -3.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 29 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 96 12.99 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 76 12.98 -7.5 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 369 10.65 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 253 12.56 -5.7 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 278 11.65 -.4 BlkEngyRs BGR 1.32 9.3 ...q 15.50 12.32 89 14.20 +.1 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 120 15.94 -2.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 521 8.89 -3.7 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 10 13.11 -2.2 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 160 14.52 +5.3 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 30 13.70 -1.6 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 22 14.30 -.8 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 192 11.65 -6.9 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 26 35.07 -3.9 BlkIT BKT .37 6.4 ...q 6.40 5.76 112 5.80 -6.0 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 404 6.15 -5.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 27 13.70 -8.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 66 15.13 -4.8 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.27 -6.1 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 5 13.39 -1.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.09 -6.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 123 16.96 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 156 13.09 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 9 12.75 -6.3 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 98 13.13 -7.5tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.80 122 12.78 -12.6tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 121 12.45 -7.0tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 215 13.30 -8.1 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 23 12.45 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 66 12.21 -12.3 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 125 13.35 -8.9 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 41 13.73 -7.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 29 13.02 -6.6tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.12 48 13.11 -6.4tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.93 181 11.93 -7.7 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 16 13.86 -3.4 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 64 13.87 -8.6 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 127 12.50 -9.5tBlkMuniast MUA .65a 4.9 ...q 15.84 13.31 75 13.29 -11.2 Blk2018 BPK .06 .4 ...q 15.07 14.71 77 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 16 15.13 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 44 14.29 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 30 13.85 -6.5 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 26 13.02 -7.1 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 42 13.10 -7.7 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 63 12.84 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 38 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 106 21.49 -3.8 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 55 10.51 -9.9tBlkMunihld MHD .89a 5.9 ...q 18.25 15.00 31 15.02 -9.1 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 6 13.80 -6.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.71 198 8.74 -9.1tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.15 62 14.15 -8.4 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 10 14.96 -7.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 69 13.32 -9.9 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.20 101 13.26 -8.7tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.83 46 13.80 -12.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 41 12.03 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 2 13.68 -7.1tBlkNJIT BNJ .76 5.5 ...q 16.35 13.84 12 13.86 -7.9 BlkNY18 BLH .03 .2 ...q 14.99 14.66 12 14.76 +.4tBlkNYMB BQH .74 5.7 ...q 15.65 13.06 1 13.05 -11.3tBlkNYIQT BSE .69 5.6 ...q 14.00 12.33 20 12.35 -6.2tBlkNYIT BNY .83 6.4 ...q 15.50 12.92 28 12.90 -9.8 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.85 34 12.85 -13.2 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 316 9.41 -3.7 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 155 31.63 +18.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 21 19.97 -7.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 3 16.06 -6.7 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 43 18.15 +.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 144 15.95 +1.5 Blackstone BX 2.70e 8.6 15 37.52 29.03 5079 31.48 -1.7 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1718 31.20 -3.0 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.64 +4.5 BlockHR HRB .96 3.6 21 31.80 23.16 2909 26.46 +.9 BlonderT BDR ... ... ...dd 1.52 .38 704 1.23 +103.0 BlueAprn n APRN ... ... 7 10.10 1.72 2647 1.98 -50.9 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 15 11.85 -1.7sBluegVac n BXG .15p ... ... 22.79 13.00 105 22.28 +22.0 BlueLinx rs BXC ... ... 12 40.34 7.57 160 39.56 +305.3 BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 170 8.80 -13.0 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 5 24.88 -5.7 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 30 21.88 -13.2 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 23 23.61 -7.2 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1181 10.95 -15.2 Boeing BA 6.84f 2.0 35 371.60 175.47 3224 336.72 +14.2 BoiseCasc BCC .28 .7 20 45.95 26.25 335 42.70 +7.0 BonanzaCE BCEI ... ... 36 83.43 23.33 152 26.80 -2.9 BootBarn BOOT ... ... 20 20.31 5.90 330 17.54 +5.6sBoozAllnH BAH .76f 1.9 21 40.65 31.06 668 40.90 +7.3 BorgWarn BWA .68 1.3 15 58.22 39.80 1121 53.88 +5.5sBostBeer SAM ... ... 27 220.80 128.70 106 222.05 +16.2 BostProp BXP 3.20f 2.6 24 135.06 111.57 740 121.62 -6.5 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 13 24.60 -2.6 BostonSci BSX ... ... 20 29.93 24.54 9779 28.86 +16.4 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 112 10.94 -1.4 BovieMed BVX ... ... ...dd 4.29 1.87 152 3.54 +36.2 BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.00 Box Inc n BOX ... ... ...dd 24.50 16.76 927 21.22 +.5 BoydGm BYD .20 ... 23 40.44 22.39 1739 34.40 -1.9 BradyCp BRC .83 2.2 25 40.25 31.70 205 37.90 Brandyw BDN .72 4.6 18 18.69 15.21 1894 15.58 -14.3 BrasilAgro LND ... ... ... 4.55 3.21 1 3.80 +8.5 Braskem BAK .78e 2.8 ... 33.73 17.44 153 27.98 +6.5 BridgptEd BPI ... ... 25 15.85 5.71 76 6.06 -27.0 BrigStrat BGG .56 2.7 13 27.34 20.00 194 20.96 -17.4 BrightHrz BFAM ... ... 49 105.04 74.32 252 98.99 +5.3 BrghtSch n BEDU ... ... ... 28.18 10.79 104 15.42 -17.4 Brinker EAT 1.52 3.9 12 45.81 29.50 1965 39.34 +1.3 Brinks BCO .60 .8 ...cc 88.10 57.00 436 75.80 -3.7 BrMySq BMY 1.60 3.1 52 70.05 51.56 27798 52.38 -14.5 BristowGp BRS .28 1.8 ...dd 17.35 6.21 481 15.50 +15.1 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 2768 56.75 -15.3 BrixmorP BRX 1.10f 7.4 9 21.76 13.74 2008 14.79 -20.7sBroadrdgF BR 1.46 1.3 34 110.05 68.16 945 112.12 +23.8 Brookdale BKD ... ... ...dd 15.66 6.28 2231 6.74 -30.5 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 958 39.10 -10.2 BrookBus n BBU .25 .6 ... 41.42 25.77 19 38.48 +11.5 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 22 25.95 -9.9 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 112 12.31 -4.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 221 41.09 -8.3 BrkRlAs n RA .20p ... ... 24.39 21.06 158 22.33 -4.5 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 88 31.33 -10.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 1031 26.31 BrownFA s BF/A .79 1.4 32 56.10 35.02 12 55.05 +10.1 BrownFB s BF/B ... ... ... 56.81 37.25 1168 56.05 Brunswick BC .76 1.2 17 64.45 48.04 580 61.65 +11.6 Buckeye BPL 5.05 12.1 12 69.95 35.24 1421 41.72 -15.8 Buckle BKE 1.00e 4.4 12 25.11 13.50 434 22.70 -4.4 Buenavent BVN ... ... ...dd 16.80 10.87 1297 16.40 +16.5 BldBear BBW ... ... 20 11.90 7.25 28 9.70 +5.4 BungeLt BG 1.84 2.5 33 83.75 63.87 739 74.80 +11.5sBurlStrs BURL ... ... 33 138.83 79.07 1246 139.36 +13.3 BylineBc n BY ... ... ... 24.80 19.02 73 22.87 -.4C -C&J Eng n CJ ... ... ... 36.57 22.99 580 29.20 -12.8 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 1 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.53 15.09 233 19.74 +6.4 CAI Intl CAI ... ... 6 40.11 17.68 225 21.45 -24.3 CBIZ Inc CBZ ... ... 22 19.65 14.05 308 18.90 +22.3 CBL Asc CBL .80m 18.5 2 10.11 4.00 3156 4.33 -23.5 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 126 17.56 -19.7 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 31 16.08 -27.1 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 238 7.42 -6.3 CBRE Grp CBRE ... ... 19 48.39 32.53 1702 48.06 +11.0 CBS A CBS/A .72f 1.4 15 68.86 49.33 7 51.47 -13.9 CBS B CBS .72 1.4 12 68.75 49.24 2217 51.14 -13.3 CCA Inds CAW ... ... 14 3.81 2.75 48 2.85 -9.5 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1806 39.08 -8.1 CGG rs CGG ... ... ... 7.67 1.88 73 2.16 -51.7 CGI g GIB ... ... ... 59.89 46.80 224 58.64 +7.9 CIT Grp CIT .64 1.2 50 56.14 43.25 511 51.95 +5.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 9.98 -2.0 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 2664 45.26 -4.3 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 255 49.08 -7.5 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1942 12.59 -6.0 CNO Fincl CNO .36 1.6 15 26.47 19.37 698 22.45 -9.1 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 161 160.84 +12.0 CNX Midst CNXM 1.25 6.6 11 22.91 15.25 97 19.02 +13.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1648 15.79 +7.9 ConslCoal n CCR ... ... ... 16.65 13.15 25 14.70 -6.1 CONSOL n CEIX ... ... ... 41.89 19.51 759 32.39 -18.0 CPFL Eng CPL .12e .8 ... 17.69 10.63 13 14.25 +23.9 CPI Aero CVU ... ... 16 10.75 5.55 37 10.35 +15.6 CRH Med CRHM ... ... ... 7.35 1.46 19 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 457 33.88 -6.1 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 7 17.15 -2.6 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.31 -4.0 CSS Inds CSS .80 4.5 75 30.29 17.13 41 17.91 -35.6sCTS CTS .16 .5 25 29.63 20.25 89 29.65 +15.1 CURO Gp n CURO ... ... ... 19.12 13.50 331 18.77 +33.3 CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 420 34.46 -7.5 CVR Ptrs UAN .71e 23.0 ...dd 5.05 2.58 103 3.09 -5.8 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 244 15.95 -3.6 CVS Health CVS 2.00 3.0 12 84.00 60.14 11049 67.11 -7.4 CWA Inco n CWAI ... ... ... 26.93 24.55 6 24.92 -2.5 CYS Invest CYS .88 13.2 7 8.98 6.25 710 6.67 -16.9 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.44 -2.3 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 21 23.79 -4.0 CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 5 13.45 -8.8 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.32 -1.1 CableOne n CABO 7.00 1.0 37 788.00 627.25 34 696.13 -1.0 Cabot CBT 1.26 2.2 16 68.63 50.21 302 56.21 -8.7 CabotO&G COG .24f 1.0 45 29.57 21.40 4197 23.84 -16.6 CACI CACI ... ... 15 159.40 115.10 131 157.45 +19.0 Cactus n WHD ... ... ... 28.80 19.18 370 27.90 +37.8 CadencB n CADE .13 .4 ... 29.30 20.00 211 27.98 +3.2sCaledoMn n CMCL .28 3.1 ... 9.15 5.17 31 8.99 +21.7 Caleres CAL .28 .8 17 36.00 22.39 294 33.99 +1.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 1245 22.96 +18.1 CalifWtr CWT .75f 1.9 28 46.15 32.75 196 39.25 -13.5 Calix CALX ... ... ...dd 7.38 4.65 203 7.10 +19.3sCallGolf ELY .04 .2 38 17.50 11.19 737 17.71 +27.1sCallonPet CPE ... ... 30 13.43 9.34 3926 13.55 +11.5 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 12 50.95 -.6 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 271 55.45 +15.5 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 9 38.31 -.2 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 1 26.71 +1.3 CambGblV GVAL .54e 2.0 ...q 28.50 22.21 67 26.45 +3.3 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 11 27.80 +1.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 18 27.66 +.6 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.93 +3.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 27 25.16 -2.6 CambTail n TAIL ... ... ... 25.47 21.44 5 21.77 -3.6 CamValMom VAMO ... ... ...q 28.07 22.55 6 25.08 +.5 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 378 86.23 -6.3 Cameco g CCJ .40 ... ... 11.18 7.68 2457 10.40 +12.7 CampSp CPB 1.40 3.3 14 59.14 40.99 2087 42.53 -11.6 CampWrl n CWH .54 1.9 ... 47.62 26.23 1345 27.67 -38.1 Can-Fite CANF ... ... 6 2.75 1.24 76 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 304 34.46 +9.2 CIBC g CM 5.32f ... 10 100.01 77.20 278 88.10 -9.6 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1972 75.59 -8.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1628 34.84 -2.5 CP Rwy g CP 1.87 ... ... 188.80 150.91 577 179.78 -1.6sCannaeHl n CNNE ... ... ...dd 19.58 16.16 590 19.91 +16.9 Canon CAJ ... ... ... 40.67 31.79 520 36.44 -2.6 CantelMed CMD .14e .1 75 123.60 69.21 135 116.00 +12.8 CapOne COF 1.60 1.6 28 106.50 76.05 2292 97.48 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 31 26.00 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 38 26.47 -1.3 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 31 26.44 -2.2 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 44 25.28 -.1 CpOne pf H COFpH ... ... ... 27.19 25.12 21 26.03 -3.3 CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.64 -1.6 CapSenL CSU ... ... ...dd 16.72 10.27 417 11.37 -15.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 690 8.82 +2.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 33 24.88 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 232 8.23 -19.2 CardnlHlth CAH 1.85 2.9 15 80.37 54.66 1654 63.19 +3.1 Care.com CRCM ... ... ...cc 20.88 11.59 118 16.49 -8.6 Carlisle CSL 1.48 1.5 18 119.21 92.09 484 100.66 -11.4 CarMax KMX ... ... 18 77.64 56.53 1344 62.97 -1.8 Carnival CCL 2.00f 3.1 16 72.70 59.44 3574 64.17 -3.3 CarnUK CUK 1.80f 2.8 ... 72.29 59.07 345 64.87 -2.1 CarpTech CRS .72 1.4 39 54.61 34.95 278 50.05 -1.8 CarrSrv CSV .30f 1.1 25 28.96 23.15 125 28.30 +10.1 Cars.cm CARS ... ... ... 32.28 20.94 923 28.82 -.1 Carters CRI 1.80f 1.7 17 129.00 79.76 826 105.61 -10.1sCarvana A n CVNA ... ... ... 27.17 8.14 2191 30.10 +57.4 CastleBr ROX ... ... ...dd 2.22 .98 240 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 213 3.60 -4.0 Catalent CTLT ... ... 72 47.87 28.41 516 41.89 +2.0 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 280 12.89 -1.8 Caterpillar CAT 3.12 2.0 27 173.19 95.80 3811 153.31 -2.7 CatoCp CATO 1.32 8.0 18 23.30 10.76 385 16.40 +3.0 CedarF FUN 3.56 5.5 17 72.56 59.66 76 64.20 -1.2 CedarRlty CDR .20 5.1 10 6.29 3.62 347 3.94 -35.2 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 1 22.91 -9.3 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 12 20.53 -18.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 332 1.95 +3.2 Celanese CE 1.84 1.7 13 114.00 83.34 1826 110.38 +3.1 Celestic g CLS ... ... 8 14.69 9.79 242 10.42 -.6 Cellcom CEL ... ... 8 10.66 6.58 5 7.59 -25.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 12.12 -2.3 Cemex CX .29t ... ... 10.37 6.43 5911 7.13 -4.9 Cemig pf CIG .08e 3.4 ... 3.09 1.89 2410 2.36 +14.6 Cemig CIG/C .08e 3.8 ... 3.65 1.81 0 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3957 9.77 +7.0sCentene s CNC ... ... 21 112.42 70.95 1478 112.11 +11.1 CC MLPInf CEN 1.25 13.2 ...q 12.67 8.12 260 9.44 -5.2 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4225 27.17 -4.2 CentElBr B EBR/B ... ... ... 9.06 4.60 61 6.32 -6.9 CentElecBr EBR ... ... ... 7.86 3.49 775 5.48 -3.9 CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 26 23.82 -2.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 147 29.24 -2.0 CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.22 -.7 CentrusEn LEU ... ... ...dd 5.95 3.30 17 3.48 -13.2 CentCmtys CCS ... ... 15 36.00 21.90 184 30.50 -1.9 CntryLink CTL 2.16 12.3 8 27.61 13.16 6234 17.62 +5.6 Cervecer CCU .35e 1.2 ... 30.35 25.03 90 29.60 +.1 ChannAdv ECOM ... ... ...dd 12.65 8.30 61 9.30 +3.3 ChRvLab CRL ... ... 21 119.05 86.66 344 108.01 -1.3 ChaseCorp CCF .80f .7 33 129.55 83.35 25 109.85 -8.8 ChathLTr CLDT 1.32 6.7 27 23.91 17.90 450 19.56 -14.1 CheetahM CMCM ... ... ... 18.18 7.54 786 12.40 +2.6 Chegg CHGG ... ... ...dd 23.22 8.26 1185 22.57 +38.3sChemed CHE 1.12 .4 50 287.47 184.61 100 290.71 +19.6 Chemours n CC .68f 1.3 13 58.08 34.84 1736 52.28 +4.4 CheniereEn LNG ... ... ...dd 60.22 40.36 2703 57.54 +6.9 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 166 30.70 +3.6 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 68 27.93 +.9 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 59 17.60 -2.2 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.07 -2.8 ChesEng CHK ... ... 5 5.87 2.53 28568 3.04 -23.2 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 2 48.46 -2.5 ChesGranW CHKR .32e 22.5 1 2.85 1.20 52 1.40 -24.3sChespkLdg CHSP 1.60 5.4 30 29.36 22.55 282 29.37 +8.4 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 35 75.80 -3.5 Chevron CVX 4.48f 3.7 54 133.88 102.55 5980 121.46 -3.0 ChicB&I CBI .28 1.8 ...dd 31.69 9.55 13891 15.16 -6.1 ChiRivet CVR .84f 2.7 18 41.57 26.50 3 30.65 -3.6 Chicos CHS .33 3.2 15 14.43 6.96 1681 10.33 +17.1 Chimera rs CIM 2.00 11.5 7 20.85 15.77 695 17.32 -6.3 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 4 25.49 -1.3 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 26 25.44 -1.4 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 38 8.17 -11.9 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.97 +2.3 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 16 21.68 +.1 ChinaGreen CGA .10e 7.9 2 2.11 1.19 16 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 930 13.92 -10.8 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1002 46.63 -7.7 ChiNBorun BORN ... ... 2 1.74 1.12 21 1.28 +1.9 ChOnlEd n COE ... ... ... 19.82 9.25 3 11.01 -11.9 ChinaPet SNP 3.73e 3.9 ... 96.43 69.60 145 95.01 +29.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 260 .30 +71.0 ChinRap n XRF ... ... ... 12.86 3.93 99 4.49 -21.5 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 27 50.17 -3.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 92 45.65 -3.8 ChinaUni CHU ... ... ... 16.55 11.87 207 13.02 -3.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 53 22.32 -7.0 ChinZenix ZX ... ... ...dd 2.31 .86 8 1.33 +9.3 Chipotle CMG ... ... ...cc 499.00 247.52 892 334.61 +15.8 ChoiceHtls CHH .86 1.0 40 85.35 59.60 332 82.20 +5.9 ChrisBnk CBK ... ... ...dd 1.55 .95 28 1.14 -10.2 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1534 136.35 -6.7 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 88 38.82 +9.5 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1079 50.32 +.3 CienaCorp CIEN ... ... ...dd 27.98 19.40 3620 26.53 +26.8 Cigna CI .04 ... 17 227.13 152.89 1957 174.38 -14.1 Cimarex XEC .64f .7 21 130.16 87.98 1007 96.32 -21.1 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.82 -2.3 CinciBell rs CBB ... ... 66 22.20 13.00 462 15.25 -26.9 Cinemark CNK 1.28f 3.2 17 44.74 32.03 820 39.69 +14.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 19 27.30 +8.7 Circor CIR .15 .3 27 68.76 40.58 105 45.53 -6.5 Cision CISN ... ... 70 13.68 9.90 1590 13.37 +12.6 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 0 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 0 18.81 -11.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 3 20.63 -10.1 Citi AUD n DAUD ... ... ... 23.45 18.62 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 1 27.41 +2.6 Citi JPY n DJPY ... ... ... 22.83 18.17 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.42 +4.1 Citi CHF n DCHF ... ... ... 23.58 19.08 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.75 +2.1 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 217 27.40 -.3 CgpVelLCrd UWT ... ... ... 33.89 10.01 1788 32.17 +31.3 CgpVelICrd DWT ... ... ... 44.68 8.83 6621 9.28 -34.0 Citigroup C 1.28 1.8 13 80.70 58.93 17632 69.74 -6.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 27 25.34 -.5 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 73 28.29 -1.9 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 163 27.72 -2.8 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 81 26.35 -2.2 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 29 26.15 -1.5 CitizFincl CFG .52 1.3 17 48.23 31.51 7108 41.29 -1.6 CitizInc CIA ... ... ...cc 8.87 5.86 47 7.70 +4.8 CityOffce g CIO .94 ... 45 13.93 10.03 268 11.69 -10.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 3 23.77 -5.6 Civeo CVEO ... ... ...dd 4.17 1.57 940 4.06 +48.7 CivitasSolu CIVI ... ... 29 19.90 11.15 72 15.15 -11.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 342 48.72 -10.1 ClearChan CCO ... ... ...dd 5.90 3.35 91 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.5 ...q 13.78 9.50 144 10.80 -7.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.7 ...q 10.00 6.53 388 7.51 -9.3 ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 344 13.88 -9.1 ClrbEOpFd EMO 1.47e 13.5 ...q 13.71 9.56 94 10.86 -8.0 ClearwPpr CLW ... ... 19 50.80 33.80 163 39.25 -13.5 ClevCliffs CLF ... ... 5 9.15 5.56 8230 6.89 -4.4 ClipRlty n CLPR .38 ... ... 13.00 7.64 58 8.05 -19.4 Clorox CLX 3.84f 3.0 21 150.40 123.64 651 126.84 -14.7 CloudPeak CLD ... ... ...dd 5.70 2.76 666 3.06 -31.2 Cloudera n CLDR ... ... ... 23.35 12.57 2775 14.37 -13.0 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 33 12.81 -4.0 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 40 13.62 +1.9 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 150 11.00 +1.1 CCFemsa KOF 1.75e 2.5 ... 91.85 63.90 128 69.25 -.5 CocaCola KO 1.56f 3.5 83 48.62 42.19 8395 44.88 -2.2 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1579 41.85 +5.0 Coeur CDE ... ... ...cc 9.98 6.71 2210 8.51 +13.5 Cohen n COHN .80 7.0 ... 11.99 7.50 1 11.44 +42.6 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 53 12.48 -6.2 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 101 9.36 -5.3 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 219 39.70 -16.0 CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 200 21.83 -9.0 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 110 25.59 -1.8 C&SIncEgy MIE 1.32 13.2 ...q 11.60 8.86 155 10.01 -2.3 CohStQIR RQI .96 8.2 ...q 13.19 10.55 365 11.74 -7.2 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 99 18.51 -13.0tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.57 72 25.47 -9.8 CohenStTR RFI .96 7.8 ...q 13.03 11.50 95 12.27 -3.9 Colfax CFX ... ... 25 43.29 29.94 764 32.25 -18.6 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3305 72.23 -4.3 ColNthSC n CLNC ... ... ... 21.20 18.16 191 19.42 -5.5 ColNrthS n CLNS ... ... ... 14.74 5.28 5241 5.74 -49.7 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 13 24.99 -1.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 9 25.13 -1.7 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 11 25.27 -4.9 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.28 -7.4 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 88 23.20 -5.5 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 99 23.15 -8.1 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 19 23.08 -7.7 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.13 -1.4 Col SusUS n ESGS ... ... ... 32.51 28.50 29.55 -.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 1 19.69 +6.9 ColEmxChi XCEM ... ... ...q 30.22 25.23 0 28.11 +1.6 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 7 15.84 -.3 Col EMCns ECON .10e .4 ...q 29.87 25.42 59 26.67 -5.2 Col IndiaC INCO .03e .1 ...q 51.06 39.06 12 48.55 -2.2 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 11 14.43 -9.0 Col IndSC SCIN .17e .8 ...q 25.98 17.79 12 20.94 -10.6 ColumbPT CXP .80 3.9 12 23.31 19.55 755 20.75 -9.6 ColSelTec STK .92a 4.0 ...q 24.58 20.09 67 23.05 +3.6 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7 Comerica CMA 1.20f 1.3 20 102.66 64.04 4065 92.74 +6.8 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 190 41.65 -4.6 ComndSec MOC ... ... ...dd 3.43 2.42 15 2.97 -3.3 CmclMtls CMC .48 2.3 43 26.72 17.05 1911 21.29 -.1 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 127 53.83 +.1 CmtyHlt CYH ... ... ...dd 10.51 3.77 1356 4.18 -1.9 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 171 25.78 -8.3 CBD-Pao CBD .08e .4 ... 25.90 18.60 260 20.92 -11.2 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.70 186 16.60 -2.1 ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 39 21.18 -14.1 CompssMn CMP 2.88 4.3 24 76.65 56.50 262 66.65 -7.8 Compx CIX .20 1.4 14 16.63 12.30 2 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 289 .33 -16.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 822 5.06 -40.2 ConAgra CAG .85 2.3 17 41.04 32.16 2090 37.51 -.4 ConchoRes CXO ... ... 23 162.91 106.73 2389 153.47 +2.2 ConcdMed CCM ... ... 33 4.66 2.46 6 3.32 -.4 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 13 10.10 +1.5 Conduent n CNDT ... ... ... 20.32 14.95 1008 19.55 +21.0sConocoPhil COP 1.14f 1.7 53 65.99 42.27 8308 66.51 +21.2 ConEd ED 2.86f 3.6 16 89.70 73.73 1324 78.46 -7.6 CnsTom CTO .20f .3 8 67.97 50.51 13 60.13 -5.3sConstellA STZ 2.96f 1.3 20 231.83 169.70 1530 231.40 +1.2 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.50 607 11.80 +5.8 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 97 5.81 +22.6 Contango MCF ... ... ...dd 8.19 2.22 123 3.35 -28.9 ContlBldg CBPX ... ... 21 31.00 21.00 138 29.40 +4.4 ContMatls CUO ... ... 22 24.90 16.80 1 18.42 -3.1 ContlRescs CLR ... ... ...cc 62.67 29.08 2713 62.12 +17.3 Cnvrgys CVG .40 1.7 16 26.66 21.13 633 23.95 +1.9 CooperCo COO .06 ... 25 260.26 198.32 416 227.34 +4.3 CooperTire CTB .42 1.4 17 44.33 28.10 712 29.80 -15.7 CooperStd CPS ... ... 14 135.00 95.33 63 128.75 +5.1 CopaHold CPA 3.48f 2.9 14 141.34 107.90 166 121.32 -9.5 Copel ELP .26e 3.5 ... 9.87 6.70 860 7.44 -2.5 CoreLabs CLB 2.20 1.9 65 121.39 86.55 236 117.36 +7.1 CoreMold CMT .05 ... 11 24.50 16.47 22 17.22 -20.6 Corecivic CXW 1.72f 8.4 12 35.10 18.61 455 20.47 -9.0 CoreLogic CLGX ... ... 21 49.30 38.49 306 45.44 -1.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 15 25.10 -2.5 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 109 37.99 -.5 CoreSite COR 3.92 3.7 39 120.85 89.76 337 104.90 -7.9 Corindus n CVRS ... ... ...dd 2.25 .66 690 1.19 +17.8 CorMedix CRMD ... ... ...dd 1.22 .17 1922 .21 -57.8 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 179 15.43 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 241 15.49 +.1 Corning GLW .72f 2.6 17 35.10 26.31 5323 27.75 -13.3 CpBT JCP JBN 1.75 14.4 ... 16.98 9.92 12.16 -3.3 CorpCapT n CCT .40p ... ... 19.00 14.43 442 16.86 +5.5 CorpOffP OFC 1.10 4.0 14 36.03 24.55 831 27.31 -6.5 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.50 -3.8 CortsJCP97 KTP 1.91 14.1 ... 18.70 11.06 11 13.55 -5.0 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 0 12.15 -2.7 CortsPE KTH 2.00 6.0 ... 34.27 30.26 4 33.17 +2.6 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 744 10.28 +6.0 Costamre CMRE .40 6.0 ... 8.18 5.45 813 6.72 +16.5 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 1 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 18 24.38 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 18 25.21 -2.4 Cotiviti n COTV ... ... ... 45.97 30.84 373 34.67 +7.6 Cott Cp COT .24 1.7 ...cc 17.78 12.04 491 14.36 -13.8 Coty COTY .50 2.8 ... 21.68 14.24 2730 17.83 -10.4 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 51 26.14 -1.1 CousPrp CUZ .26f 3.0 13 9.63 7.81 4555 8.72 -5.7 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 902 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 362 95.49 +7.0 CrwfdA CRD/A .28 3.4 59 9.95 6.78 11 8.20 -3.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 7 8.88 -7.7 Credicp BAP 8.57e 3.7 ... 239.54 150.71 258 228.54 +10.2 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 245.01 +7.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.0 ...q 3.50 3.16 139 3.28 -.9 CS InvBr n DBRT ... ... ... 85.47 34.69 34.69 -30.8 CS LgBrnt n UBRT ... ... ... 221.28 115.89 0 215.87 +21.0 CS MthlMtg REML ... ... ... 33.50 22.00 3 24.98 -18.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 40.16 25.46 0 39.75 +12.9tCS MAsHi MLTI 1.30e ... ... 29.48 27.03 0 27.00 -3.6 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 1981 16.46 -7.8 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 320 2.66 -6.5 CrescPtE g CPG .12 1.5 44 10.17 6.40 1057 7.85 +3.0 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 91 27.55 +6.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.4 42 29.80 20.05 27 21.95 -7.6 CrosTim CRT 1.02e 7.5 13 16.23 12.99 11 13.64 -7.1 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3160 106.14 -4.4 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1088.00 -3.9 CrownHold CCK ... ... 20 62.27 48.27 1420 52.41 -6.8 Cryolife CRY .12 .5 56 24.00 15.73 191 23.35 +21.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 23 29.79 22.83 2018 28.36 -1.9 Cubic CUB .27 .4 ...dd 66.20 39.58 201 65.60 +11.3 CullenFr CFR 2.28 2.2 19 111.10 81.09 301 104.02 +9.9 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 7 25.07 -.2 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.10 -7.2 Cummins CMI 4.32 2.6 47 194.18 147.92 1252 167.47 -5.2 CurEuro FXE ... ... ...q 120.65 104.99 66 118.92 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 7 77.73 -.4 CurBrit FXB ... ... ...q 139.24 122.75 35 138.74 +5.7 CurrCda FXC .03e ... ...q 81.49 71.70 41 78.60 +.1sCurrChina FXCH ... ... ... 78.35 70.74 1 78.04 +4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 67

CurJpn FXY ... ... ...q 91.62 83.92 64 89.51 +5.1 CurSwed FXS ... ... ...q 121.32 107.81 112.46 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 14 97.33 +.5 CurShSinga FXSG ... ... ...q 75.87 69.68 74.50 +1.6sCurtisWrt CW .60 .4 29 140.07 82.77 291 140.52 +15.3 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.5 ...q 13.99 10.00 25 11.36 -4.9 CushngRen SZC 1.64 9.7 ...q 21.30 15.35 49 16.90 -16.8 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 11 9.25 -1.2 CustomBcp CUBI ... ... 10 33.85 24.75 112 29.25 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.45 -.8 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.35 -.8 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.69 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 37 4.99 +23.2 CypressEn CELP .84 13.1 36 8.98 5.50 7 6.42 +7.0D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 332 36.77 +1.2 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 882 57.45 -2.3 DDR Corp DDR .76 10.4 18 12.45 6.76 2983 7.29 -18.6 DDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.60 5 22.71 -9.6 DDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 42 22.06 -14.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 17 23.70 -9.9 DGSE DGSE ... ... ...dd 1.74 .75 72 .86 -7.6 DHI Grp DHX ... ... 5 3.95 1.50 838 1.90 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 194 3.78 +5.3 DNP Selct DNP .78 7.3 ...q 11.57 9.71 500 10.75 -.5 DR Horton DHI .50 1.1 17 53.32 31.98 2105 45.43 -11.0tDrdgold DRD .03e 1.2 ... 4.43 2.56 169 2.54 -22.1 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1830 21.26 -.7 DTE DTE 3.53f 3.4 19 116.74 97.66 543 104.49 -4.5 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 4 24.56 -2.2 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 22 24.56 -3.6 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 42 24.18 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 9 26.07 -2.6 DTE En un DTV ... ... ... 58.42 48.68 1 51.94 -3.7 DTF TxF DTF .84 6.4 ...q 15.26 13.05 17 13.20 -6.1 DXC Tch n DXC .72 .7 ... 107.85 73.51 1939 104.31 +9.9 DanaInc DAN .24 .9 14 35.27 18.75 812 26.59 -16.9 Danaher DHR .64f .6 25 104.82 78.97 2559 101.69 +9.6 Danaos DAC ... ... 1 3.20 1.05 71 1.05 -27.6 DaqoNEn DQ ... ... 6 72.50 18.06 441 52.29 -12.0 Darden DRI 2.52 2.8 19 100.11 76.27 1319 89.42 -6.9 DarlingIng DAR ... ... 22 19.50 14.62 1247 17.08 -5.8 DaVita Inc DVA ... ... 16 80.71 52.51 1263 63.08 -12.7 Daxor DXR .15 1.9 ... 21.66 3.40 65 8.00 +74.9 DeanFoods DF .36 4.3 11 20.03 8.15 2051 8.47 -26.7 DeckrsOut DECK ... ... ...cc 98.92 56.48 408 94.67 +18.0 Deere DE 2.40 1.6 34 175.26 108.94 1958 149.15 -4.7 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 111 11.97 -1.3 DelaCO VCF .72 5.1 ...q 16.50 14.13 12 14.21 -8.5 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 18 10.83 +.9tDelaNatl VFL .72 5.8 ...q 13.94 12.50 8 12.51 -5.7 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 18 12.63 -6.2 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 39 29.75 -6.2sDelek DK .60 1.3 33 45.95 20.65 1116 46.27 +32.4 DellTch n DVMT ... ... ...dd 92.40 60.77 1311 75.39 -7.2 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 429 49.99 -4.7 DeltaAir DAL 1.22 2.2 11 60.50 44.59 7363 54.55 -2.6 DeltaAprl DLA ... ... ...cc 23.47 16.90 10 18.67 -7.6 Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.80 -.9 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.36 -1.3 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 54.55 +.5 DltshInt n DMRI ... ... ... 56.65 49.79 4 53.67 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 204 75.52 -1.7 DenburyR DNR ... ... ...dd 3.23 .92 9134 2.84 +28.5 DenisnM g DNN ... ... ...dd .64 .38 733 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 295 29.90 +8.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2934 14.38 -24.4 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.89 -10.3 DBWMTR WMW ... ... ... 32.46 25.94 2 30.44 +1.4 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 40 25.68 +.9tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.42 102 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 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 2 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.24 -2.7 DBGoldDL DGP ... ... ...q 29.42 21.65 20 26.47 +5.9 DBGoldDS DZZ ... ... ...q 6.32 4.88 24 5.08 -5.2 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 25 8.85 Deut Muni KTF .84 7.6 ...q 13.72 11.08 68 11.11 -6.6 Deut StInc KST .66a 5.3 ...q 12.66 12.11 3 12.38 -.5 Deut StMu KSM .84 7.7 ...q 13.11 10.81 16 10.87 -7.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 21 24.28 +.8 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1042 31.33 -1.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.20 +9.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.80 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 189 49.97 -.9 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.97 -.2 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 397 32.35 +.9 DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.96 +.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 141 42.60 -3.4 DbXDvxEU DEEF ... ... ...q 31.76 26.32 164 30.25 +.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.76 -6.0 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 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 25.36 2 26.33 -1.6 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.72 +1.4 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 2 26.33 -3.1 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 3 25.05 -.2 DBX IGBd IGIH .77 3.1 ...q 24.99 23.81 1 24.47 +.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 0 23.00 -.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 34.42 -1.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 12 37.73 +1.1 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 1 19.50 -1.2 DBXSKorH DBKO .03p ... ...q 32.94 26.50 31.45 +.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 6 27.35 -1.6 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 1 29.15 +2.6 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 342 28.21 -.7 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 861 30.10 -3.0 DevonE DVN .24 .7 22 45.16 28.80 5515 33.69 -18.6 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 1664 139.77 -4.3 DiamOffsh DO .50 2.7 29 20.41 10.06 1525 18.60 +.1 DiamRk DRH .50 4.5 15 12.11 9.87 2290 11.17 -1.1 DianaShip DSX ... ... ...dd 4.65 3.07 199 3.54 -13.0 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 15 24.09 -2.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 7 25.40 -1.1 DicksSptg DKS .90f 2.9 10 52.31 23.88 2757 31.52 +9.7 Diebold DBD .40 2.6 17 29.80 12.90 696 15.15 -7.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 772 104.51 -8.2 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 12 25.17 -1.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 14 26.24 -1.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 25 24.06 -4.1 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.04 -5.3 Dillards DDS .40 .5 10 88.51 45.51 550 73.85 +23.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 9 25.41 -1.7 DineEquity DIN 2.52m 3.5 5 79.66 36.71 208 72.89 +43.7 DiploPhm DPLO ... ... 52 27.78 14.23 1246 21.47 +7.0 Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.32 -12.6 DirBrCm n COM ... ... ... 25.28 23.23 3 24.60 +.2 DirChInt n CWEB ... ... ... 69.08 41.71 44 52.50 +2.8 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 2 27.23 +3.7 DirxAero n DFEN ... ... ... 58.00 25.75 147 53.78 +20.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 22 32.58 -5.6 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 37 24.32 -11.7 DirxInds n DUSL ... ... ... 44.53 25.88 11 34.64 -5.7 DirxMex n MEXX ... ... ... 33.36 18.90 28 25.80 +25.3 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 178 21.10 -8.3 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1447 10.98 -33.5 DxGBull rs NUGT ... ... ...q 44.03 21.25 4169 27.32 -13.8 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6390 15.49 -12.8 DirSPX Br SPDN ... ... ... 35.11 17.25 29 29.95 -2.2 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1234 47.17 -8.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 3745 27.13 -9.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 36.11 +.3 DxChiABear CHAD ... ... ...q 41.27 27.67 10 31.40 +.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 29 23.49 +.1 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2741 9.48 -20.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 45 72.42 -.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3337 22.49 -5.1 DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 50.50 +1.9 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.59 -4.0 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 51.29 +.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.76 -.2 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 19 44.86 +3.9 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.79 +3.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.50 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 29.06 287 40.98 -18.8 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 366 38.80 +1.9 DrxEMBll rs EDC ... ... ...q 168.70 75.34 133 122.40 -2.7 Dir MLPHi ZMLP 1.60m 10.7 ...q 18.64 13.61 21 14.93 -6.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 38.52 +19.2 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 481 43.46 +7.9 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1442 86.44 +11.0 DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 87.60 -14.2 DxNGBll rs GASL ... ... ...q 33.88 14.60 205 19.86 -21.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.54 -6.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1233 29.16 -3.9 DxREBear DRV ... ... ...q 15.62 9.81 73 12.67 +21.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.85 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 5 76.22 -1.2 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.78 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.90 33.35 -100.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.01 35 57.04 -8.5 DxSCBear rs TZA ... ... ...q 19.10 10.28 7038 10.63 -13.4 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2989 11.13 -4.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 37 65.93 -28.6 Dx30TBear TMV ... ... ...q 22.46 17.07 443 19.64 +11.4 DxFnBull s FAS ... ... ...q 82.80 41.32 2130 64.28 -6.0 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 63.05 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 17 41.19 -.7 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 31 12.45 -7.5 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 142 27.46 -7.5 DxHcrBll s CURE ... ... ...q 63.45 34.34 157 45.52 -2.3 DxTcBull s TECL ... ... ...q 149.65 67.96 266 127.64 +13.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 18 34.23 -5.0 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 821 160.07 +16.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 257 19.28 -12.8 Dir10TrBear TYO ... ... ...q 15.70 13.12 16 15.01 +6.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.38 -8.0 DxMCBull s MIDU ... ... ...q 53.91 33.43 25 46.05 -.8 DrxREBull s DRN ... ... ...q 24.73 14.68 120 17.27 -24.4 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1700 33.14 -2.6 DirxDMBull DZK ... ... ...q 100.54 58.81 5 82.84 +.5 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2349 73.75 +5.0 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3988 44.09 -.5 DirxEnBull ERX ... ... ...q 44.29 21.37 2513 33.68 -3.6 Discover DFS 1.40 1.9 13 81.93 57.50 1752 71.92 -6.5 Disney DIS 1.68f 1.6 14 116.10 96.20 9569 102.17 -5.0 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 89 12.67 -5.7 DrReddy RDY .29e .9 ... 42.97 29.83 238 32.52 -13.4 DocuSec rs DSS ... ... ...dd 3.16 .56 31 1.27 -29.4 DolbyLab DLB .64 .9 88 74.29 48.00 336 68.02 +9.7 DollarGen DG 1.16f 1.2 22 105.82 65.97 2898 99.87 +7.4 DomMidst DM 1.27f 8.3 11 34.85 14.20 969 15.30 -49.8 DomEngy D 3.34f 5.1 13 85.30 63.88 4725 65.69 -19.0 DomRes un DCUD ... ... ... 53.58 44.50 56 45.53 -11.9 DomRs76 n DRUA ... ... ... 25.94 23.04 52 24.73 -3.3sDominos DPZ 2.20f .9 40 236.93 166.74 413 237.16 +25.5 Domtar g UFS 1.74f 3.8 17 52.58 35.72 404 46.35 -6.4 Donaldson DCI .72 1.6 25 52.20 42.59 246 45.40 -7.3 DonlleyRR rs RRD .56 6.0 10 15.04 6.51 691 9.31 +.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 414 18.03 -7.5 DorianLPG LPG ... ... ...dd 9.60 6.20 291 8.03 -2.3 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 291 20.56 +1.8 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.46 -3.3 DougDyn PLOW .96 2.1 33 47.40 28.55 47 44.85 +18.7 DEmmett DEI 1.00 2.7 23 41.59 34.72 843 36.38 -11.4 Dover DOV 1.88 2.0 24 109.06 76.47 1062 94.00 -6.9 DoverDG DDE ... ... ...dd 1.79 .92 18 1.32 +29.2 DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.05 +5.1 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 9446 67.55 -5.2 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1118 120.67 +24.3 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.23 165 9.29 -1.2 DryHYSt DHF .35 10.8 ...q 3.60 3.14 229 3.21 -3.9 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 57 12.57 -3.3 DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.04 -9.6 DryStrt LEO .52 6.8 ...q 9.18 7.53 133 7.63 -11.7 DrySM DSM .50 6.6 ...q 8.85 7.43 135 7.51 -12.2 Dril-Quip DRQ ... ... ...dd 56.55 35.85 838 44.70 -6.3 DriveShack DS .48 9.4 13 6.49 2.41 864 5.10 -7.8 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.49 -.9 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.68 -1.8 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.10 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.99 -4.9 Ducomun DCO ... ... 18 35.58 25.06 25 31.05 +9.1 Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 115 14.33 -7.7 DufPUC DUC .60 7.0 ...q 9.38 8.40 26 8.53 -3.6 DukeEngy DUK 3.56 4.5 17 91.78 72.93 1725 78.50 -6.7 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 17 25.38 +.1 DukeRlty DRE .80 3.0 21 30.14 24.30 2693 26.44 -2.8 DunBrad DNB 2.09f 1.8 17 130.95 101.17 164 117.64 -.7 Dycom DY ... ... 22 123.99 73.95 335 109.14 -2.1 Dynagas DLNG 1.69 15.9 ... 17.43 9.80 61 10.61 -2.3 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 4 26.45 +1.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 183 6.48 -7.6 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.52 +.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 10 23.99 -3.1E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 23 19.52 -6.0 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 12.40 +.2 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.3 ...q 28.64 20.31 307 22.56 -6.7 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.26 +1.4 ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 52 16.43 -5.1 E-TrFood FUD ... ... ...q 19.82 17.55 18.00 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.97 +5.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.3 ...q 21.60 13.13 156 14.47 -12.0 E-TrcCmci UCI ... ... ...q 16.00 11.97 22 15.68 +1.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.65 -.8 E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.2 4 2.55 1.45 16 1.70 -20.9 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 17.76 337 19.36 -13.2 EMCOR EME .32 .4 24 85.08 61.97 163 80.77 -1.2 EMX Roy g EMX ... ... ... 1.04 .67 48 .89 +7.1sENI E 1.29e 3.3 ...dd 38.39 29.44 400 38.62 +16.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3717 111.15 +3.0 EP Energy EPE ... ... ...dd 5.06 1.27 467 1.55 -34.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 324 118.23 +10.1 EPR Prop EPR 3.84 7.0 14 75.78 51.87 464 54.97 -16.0 EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 3 24.24 -10.0 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 2 34.30 -6.9 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.80 12 23.05 -7.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1297 49.38 -13.2 EQT GP n EQGP .81e 3.3 13 31.77 21.05 107 24.60 -8.6 EQT Mid EQM 4.10f 6.5 12 79.53 55.40 695 62.60 -14.4 ETF SITRis RISE ... ... ...q 24.73 22.59 3 24.59 +3.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 27 11.28 -.6sETF Cyber HACK ... ... ...q 36.48 28.38 1171 36.91 +16.7 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 83 36.92 +5.8 ETF M AlH MJ ... ... ... 39.72 26.02 333 29.70 +1.6 ETF M Vid GAMR ... ... ... 51.93 35.00 10 48.46 +1.1 ETF Drone IFLY ... ... ... 38.00 33.54 6 35.87 -4.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 69 26.60 +2.8 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 33.55 -1.9 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 13 33.43 +5.7 ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.63 +1.9 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 5 45.46 +6.2 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.17 +2.3 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.53 +1.4 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.97 -.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.66 -.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25 26.52 -3.4 RsBsUSE ef RBUS ... ... ... 27.19 24.83 21 26.19 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.83 -.4 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.48 -2.5 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 58 34.12 +4.0 GlGoGld n GOAU ... ... ... 14.13 11.39 8 12.93 -.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.80 +.1 ETF Seren ICAN ... ... ... 28.54 25.35 3 27.40 +1.0 PremisCap TCTL ... ... ... 31.57 27.13 2 30.05 +.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 3 32.98 +8.8 EtfAlphacln ALFI ... ... ...q 26.95 21.43 25.25 +1.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 14 31.30 -3.9 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 7 32.09 -3.9 EtfInfcMLP AMZA 2.08 27.7 ...q 10.68 6.55 1180 7.51 -12.8 ETF BioPr n BBP ... ... ... 45.18 37.33 5 42.26 +4.2 ETF ClinT n BBC ... ... ... 36.25 25.88 17 32.95 +15.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.13 -3.7 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 23 24.77 -1.8 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.09 -.4 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.53 2 24.66 -3.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 16 65.70 +1.1 ETFS Com BCI ... ... ... 25.79 18.58 29 24.82 +1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.62 +3.4sETFS EnCm BEF ... ... ... 26.79 22.55 2 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 16 130.25 +3.3 ETF Pall PALL ... ... ...q 107.47 71.96 37 96.51 -5.0 ETF Plat PPLT ... ... ...q 97.94 83.35 55 89.12 +.7 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 0 7.70 -3.0 EagleGrInc EGIF 1.31 8.5 ...q 17.58 14.83 11 15.37 -7.4 EagleMat EXP .40 .4 24 122.49 86.51 445 102.36 -9.7 EaglePtCr ECC .80 4.4 ... 21.60 17.28 105 18.24 -3.0 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 2 25.74 -.4 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 32 25.22 +.3 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 5 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.15 -1.0 Earthstone ESTE ... ... ...dd 14.75 7.85 141 10.57 -.6 EastGvP n DEA 1.04 5.1 30 22.32 19.03 406 20.27 -5.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 242 84.72 -4.1 EastChem EMN 2.24 2.1 15 112.45 76.11 1043 108.15 +16.7 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 2.95 312 5.05 +62.9 Eaton ETN 2.64f 3.4 18 89.85 69.82 2536 77.95 -1.3 EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.40 +1.8 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 41 9.86 -1.4 EV CAMu EVM .68 6.6 ...q 12.89 10.19 47 10.30 -10.5 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 4 10.70 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 19 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.65 408 55.82 -1.0 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 127 14.81 +2.1 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.84 120 16.50 +8.4 EV FltRt EFT .91 6.0 ...q 15.33 14.03 163 15.22 +6.2 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 24 16.89 +3.6 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 271 13.07 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 4 12.47 -4.9 EV MIMu MIW .71 5.6 ...q 14.39 12.69 0 12.77 -5.1 EVMIMu EMI .71 5.8 ...q 14.52 12.07 0 12.15 -5.3 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 96 11.87 -5.1 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 10 11.72 -4.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 32 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 52 11.56 -6.8 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 26 20.58 -8.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 1 11.70 -5.9 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.14 -5.1tEVNYMu2 NYH .69 6.4 ...q 13.64 10.63 21 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 48 11.20 -9.2 EVNYMu EVY .74 6.1 ...q 13.56 12.01 16 12.04 -5.3 EV OHMu EIO .70 6.0 ...q 14.70 11.57 9 11.73 -7.6 EVOHMu EVO .73 5.8 ...q 14.11 12.10 3 12.53 -3.8 EV PAMu EIP .77 6.4 ...q 13.39 11.62 5 12.02 -3.4 EVPAMu EVP .73 6.3 ...q 12.66 11.38 16 11.49 -5.7 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 304 9.20 -4.5 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 51 14.92 +3.3 EV SrInc EVF .42 6.2 ...q 6.90 6.31 112 6.80 +4.3 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 37 13.60 -5.2 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 18 9.60 -6.3 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 121 22.45 -3.5 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 142 17.12 -1.2 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 32 25.80 +1.6 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 255 12.06 -1.1 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 746 9.22 -1.7 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 35 15.97 -4.5 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 151 11.87 -.4 EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 228 15.18 -1.2 EclipseRs ECR ... ... 19 3.10 1.25 1077 1.30 -45.8sEcolab ECL 1.64 1.1 32 147.05 125.05 1551 148.07 +10.4 Ecopetrol EC .16e .8 ... 22.48 8.60 2176 21.09 +44.2 Edenor EDN ... ... ... 63.29 28.88 33 56.05 +12.8 Edgewell EPC ... ... 12 78.04 46.04 365 47.44 -20.1 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 3242 65.22 +3.1 EducRltTr EDR 1.56 4.7 25 40.95 30.07 575 33.16 -5.0 EdwLfSci s EW ... ... 43 143.22 97.63 1511 139.21 +23.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 478 13.30 +15.0 8x8 Inc EGHT ... ... ...dd 20.25 10.30 567 19.35 +37.2 ElPasoEl EE 1.34 2.7 21 61.15 48.05 268 50.25 -9.2 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.26 -3.1 EldorGld g EGO .02e ... 10 3.76 .80 16314 .98 -31.6 Electrmed ELMD ... ... 21 7.96 4.12 2 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 75 7.44 -1.2 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3779 79.92 -5.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.19 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.71 36 31.64 -2.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 61 114.95 79.71 598 88.80 -.7 EllingtnF EFC 1.76 11.9 11 17.00 14.12 35 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 64 10.93 -9.2 Ellomay ELLO ... ... ... 11.09 7.52 0 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 36 9.24 -1.8 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 23.72 -5.6 eMagin EMAN ... ... ...dd 3.00 1.23 34 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 26.82 +1.2 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 65 31.00 +5.9 Embraer ERJ .13e .5 ... 28.55 17.58 816 27.00 +12.8 EmerExp n EEX .28 1.4 ... 24.56 18.19 119 19.49 -4.2 EmergeES EMES 2.68m ... ...dd 14.35 5.65 147 7.02 -2.4sEmergBio EBS ... ... 31 54.87 28.74 222 55.07 +18.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3042 69.39 -.4 EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 55 16.50 -20.2 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 7 16.58 -18.6 EmpOP250 FISK .34 2.1 ... 21.38 16.24 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 682 16.65 -18.9 EmployH EIG .80f 1.9 14 50.45 38.35 136 41.70 -6.1 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 36 24.61 -8.5 EnLinkLP ENLK 1.56 10.7 ... 18.97 12.75 1532 14.61 -4.9 EnableMid ENBL 1.27 9.2 15 16.98 12.89 123 13.83 -2.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1805 9.97 -25.5 EnbrdgEPt EEP 1.40 13.1 12 19.47 9.05 2225 10.68 -22.7 Enbridge ENB 2.68 ... ... 42.61 29.54 3252 32.98 -15.7 EnCana g ECA .06 .5 21 14.31 8.01 4784 12.25 -8.1 EncompHlth EHC 1.00 1.7 22 59.70 42.21 784 58.31 +18.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 2028 2.96 +23.8 EnduroRT NDRO 1.55e 45.6 9 3.65 2.18 71 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 66.01 46.16 1832 65.62 +14.0 Energizer n ENR 1.16 1.9 21 64.00 40.64 938 59.71 +24.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 951 1.97 +10.1 EgyTrEq s ETE 1.22f 7.8 19 19.50 12.80 4458 15.70 -9.0 EngyTrfPt ETP 2.26 12.4 18 24.35 15.06 8737 18.17 +1.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 849 11.70 +19.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1167 11.60 +3.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 559 6.38 +12.3 EnerSys ENS .70 1.0 25 84.74 61.33 109 71.42 +2.6 Engility EGL ... ... ...cc 35.63 21.19 71 26.42 -6.9 EnLinkLLC ENLC 1.04f 6.9 13 20.00 13.80 666 15.00 -14.8 Ennis Inc EBF .80 3.9 15 21.50 15.90 83 20.30 -2.2 EnovaIntl ENVA ... ... 18 23.65 11.15 151 22.90 +50.7 EnPro NPO .88 1.1 45 94.79 65.12 215 79.07 -15.4 ENSCO ESV .04 .7 ...dd 8.75 4.10 12479 5.68 -3.9 Enservco ENSV ... ... ... 1.20 .21 117 .92 +42.7 EnSync ESNC ... ... ... .80 .31 147 .38 -4.5 Entercom ETM .36 3.5 13 13.52 9.25 1696 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 9 24.47 -2.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.23 -2.8 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.28 -3.7 Entergy ETR 3.56 4.4 35 87.85 71.95 1020 80.15 -1.5 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 7 24.06 -3.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.06 -.2 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.15 -2.7 EntMS FtM EMP ... ... ... 25.49 22.74 7 24.17 -3.9 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.38 -.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.44 -2.1 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 4 25.42 -4.1 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 7801 27.13 +2.3 Entravisn EVC .20 4.0 51 7.90 4.35 589 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 43 .36 -40.0 Envestnet ENV ... ... 45 60.28 33.95 154 54.75 +9.8 EnviroStr EVI .20e ... 76 43.10 18.90 11 37.25 -6.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1923 38.12 +10.3 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 20 27.70 +.2 EnzoBio ENZ ... ... ...dd 12.04 5.35 110 6.22 -23.7 Equifax EFX 1.56 1.3 20 147.02 89.59 448 118.90 +.8 EquityCmw EQC ... ... 31 32.51 27.96 858 30.75 +.8 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 26.14 -.8 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.54 340 88.59 -.5 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1824 62.43 -2.1 EquusTR EQS ... ... 29q 3.00 2.16 10 2.35 -2.1 EraGroup ERA ... ... 9 13.83 8.00 99 9.63 -10.4 ErinEn rs ERN ... ... ...dd 4.00 1.15 21 3.20 +16.4 Eros Intl EROS ... ... ...dd 16.90 6.65 324 11.60 +20.2 EscoTech ESE .32 .5 20 66.80 50.30 72 59.65 -1.0 Espey ESP 1.00 3.8 54 27.10 21.07 2 26.37 +10.0 Essent ESNT ... ... 10 50.08 34.07 749 36.89 -15.0 EssexPT ESS 7.00 2.8 29 270.04 214.03 356 246.19 +2.0sEsteeLdr EL 1.52f 1.0 51 153.59 85.54 1259 153.11 +20.3 Esterline ESL ... ... 17 102.70 67.15 159 75.60 +1.2 EtfSilver SIVR ... ... ...q 17.70 14.92 94 16.33 -1.2 EthanAl ETH .76 3.4 15 33.13 21.80 201 22.55 -21.2 Etrac2xMtg MORL 3.31e 22.9 ...q 19.50 12.50 113 14.43 -18.2 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.06 -4.3 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 ... 33.35 25.05 2 26.86 -16.6 Etr2xSPX SPLX ... ... ...q 73.35 35.85 3 55.32 +2.0 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 75 16.05 -11.4 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 3 18.53 -8.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 23 14.91 -5.3 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 0 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 9 13.65 -82.3 VelShSP46 BSWN ... ... ... 24.95 9.02 1 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.99 -51.0 Etr EnhGl FIHD ... ... ... 191.45 141.01 13 169.23 -1.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 175.30 -1.2 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 36.71 -14.4 Etr MLP In MLPQ .08p ... ... 54.66 25.63 74 31.46 -16.5 EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.1 ...q 28.41 13.65 3 14.37 -11.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 14.38 -18.8 EtrSCHiDv SMHD 3.06e 18.5 ...q 24.18 14.27 12 16.54 -15.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 140 8.70 -5.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 11 9.85 -.2 EvansBc EVBN .92f 2.1 21 47.08 36.35 11 44.85 +7.0 Evercore EVR 1.60f 1.7 22 103.05 66.80 431 94.60 +5.1 EverestRe RE 5.00 2.0 27 277.17 208.81 397 247.43 +11.8 EveriHldgs EVRI ... ... ...dd 8.99 5.90 403 6.39 -15.3 EversrceE ES 2.02f 3.4 20 66.15 55.93 1739 60.24 -4.7 Evertec EVTC .40 2.2 15 19.53 12.60 585 17.85 +30.8 EvolentH n EVH ... ... ...dd 27.50 10.30 1000 16.50 +34.1 EvolPetrol EPM .40f 4.8 17 8.70 6.35 92 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 287 22.36 -5.7 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 46 18.63 -4.4 RxVlmxWk VMAX ... ... ... 31.03 2.69 8 22.28 +82.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 27.32 +1.6 ExTTactUS HTUS ... ... ...q 29.30 24.04 28 26.49 -2.4 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.68 +8.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 206 2.84 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 2 34.04 +4.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 114 38.35 +.8 Exelon EXC 1.38f 3.5 11 42.67 33.30 4620 39.07 -.9 Express EXPR ... ... 25 11.34 5.28 1227 7.81 -23.1 ExtendStay STAY .84f 4.1 50 21.28 16.27 1910 20.44 +7.6 Exterran n EXTN ... ... ...cc 33.69 23.29 150 30.03 -4.5sExtraSpce EXR 3.12 3.5 21 88.56 71.34 1014 89.13 +1.9 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 9502 78.33 -6.3F -FB Finl n FBK ... ... 18 45.43 32.84 66 40.51 -3.5 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 33 73.15 +5.0 FCB Fin FCB ... ... 21 57.90 39.90 541 56.75 +11.7 FGL Hldg n FG ... ... ... 12.25 8.65 419 10.01 -.6 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1108 81.83 -13.6 FNBCp PA FNB .48 3.7 16 15.00 12.02 1727 13.08 -5.4 FNB FL pfE FNBpE ... ... ... 31.65 27.64 11 28.36 -3.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.72 +7.0 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.23 23.23 -6.5 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.30 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 15 25.22 -1.0 FQFO USDv OUSA .20e ... ... 33.39 28.66 69 31.02 -2.8 FS Invest FSIC .89 11.9 7 9.90 6.95 856 7.50 +2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 68

FTE Net n FTNW ... ... ... 26.25 15.02 25 19.30 +17.0sFTI Cnslt FCN ... ... 22 50.81 31.65 492 51.05 +18.8 Fabrinet FN ... ... 11 47.02 24.02 589 31.30 +9.1 FactsetR FDS 2.24 1.1 25 217.36 155.09 419 196.53 +2.0 FairIsaac FICO .08 ... 47 179.58 130.99 96 173.86 +13.5 FairmSant FMSA ... ... ...dd 6.21 2.47 1579 5.15 -1.5 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 2357 5.05 -9.5 Farmland FPI .51 6.3 73 11.15 7.15 238 8.06 -7.1 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 13 24.98 -3.1 FedExCp FDX 2.00 .8 15 274.66 186.00 1150 252.00 +1.0 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 20 85.68 +9.5 FdAgricA AGM/A 2.32f 3.0 23 85.56 51.05 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 2 25.09 -.2 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 5 25.77 -2.2 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.4 20 136.90 106.41 291 116.52 -12.3 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 16 22.35 -11.2 FedSignl FSS .28 1.2 27 23.64 13.70 359 22.62 +12.6 FedInvst FII 1.00 3.2 11 36.76 25.24 1052 31.67 -12.2 FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.39 -4.6 Ferrari n RACE ... ... ... 131.20 72.39 443 125.23 +19.4 Ferrellgs FGP .40 12.6 ...dd 6.11 2.87 192 3.18 -25.7 Ferro FOE ... ... 20 25.50 15.49 321 24.40 +3.4 FiatChrys FCAU ... ... ... 24.95 10.17 3397 24.18 +35.5 FibriaCelu FBR .09e .5 ... 22.05 8.82 1031 19.76 +34.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 15 49.34 -3.1 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 12 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 40 49.28 -1.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 255 40.72 +4.1 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 92 32.18 -6.2 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 1837 20.12 +.3 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 401 40.31 -1.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 273 40.69 +1.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 260 38.51 -.5 Fid Val n FVAL ... ... ... 35.18 28.14 17 32.76 -.3 Fid Qual n FQAL ... ... ... 34.02 27.75 15 32.14 +1.1 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 739 54.01 +8.1 Fid Moment FDMO ... ... ... 33.84 27.10 85 32.56 +4.1 Fid LowVol FDLO ... ... ... 32.45 27.08 147 30.82 +.7 Fid RisR n FDRR ... ... ... 32.71 27.43 68 30.47 -.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 51 28.95 +.9 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 210 23.08 -6.6 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 105 33.37 -3.3 FidTelecm FCOM .76e 2.5 ...q 33.72 27.80 68 29.82 -3.5 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 282 34.61 -1.2 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 890 39.14 -.3 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1233 97.61 +3.7 FidClayOp FMO 1.72f 14.8 ...q 15.68 10.27 238 11.64 -11.5 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 873 82.88 +15.8 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 22 62.71 39.64 840 55.28 -1.4 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 22 6.80 4.48 1408 6.61 +29.6 FstCash FCFS .80f 1.0 35 85.10 50.48 497 83.75 +24.2 FstCwlth FCF .32 2.2 22 15.67 12.05 403 14.28 -.3 FstData n FDC ... ... 7 19.23 14.89 4699 15.31 -8.4 FstHorizon FHN .48f 2.6 16 20.86 15.84 3319 18.68 -6.6 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.29 +.4 FstInRT FR .87f 2.9 ... 32.91 27.38 802 29.77 -5.4 FMajSilv g AG ... ... ...dd 9.36 4.93 1573 6.71 -.4 FstRepBk FRC .72 .8 ... 105.52 84.56 1145 89.83 +3.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 45 25.38 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 25.95 -.7 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 7 25.69 -.4 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 15 24.97 -1.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.20 -2.5 FtTr 22 n FIV ... ... ... 10.10 9.02 82 9.38 +2.7 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 41 11.24 -2.9 FT MCGr FNY .15e .4 ...q 42.85 33.15 92 41.75 +6.5 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 3 35.19 -3.0 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 36.00 24 45.10 +6.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 7 36.66 -.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 2 34.38 +2.6 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 196 14.35 +4.5 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 17 48.73 +2.7 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 44 17.82 -4.8 FtTEqCom ERM ... ... ... 23.64 19.74 3 21.83 -2.3 FtT EqTact TERM ... ... ... 23.62 19.67 5 21.83 -2.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 951 19.59 -2.1 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.55 -2.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 1 55.13 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 16 39.35 +.2 FT PfInc n FPEI ... ... ... 21.03 19.49 23 19.71 -2.1 FT VolIn n HDMV ... ... ... 36.34 32.75 12 34.93 +1.8 FT VolD n HUSV ... ... ... 23.72 21.53 53 22.90 -.3 FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 239 22.97 -13.4 FTEnInfra FIF 1.32a 8.4 ...q 19.49 14.57 93 15.78 -11.4 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 39 15.15 -6.4 FTArcaBio FBT ... ... ...q 147.10 102.93 61 137.57 +10.4 FTDJInet FDN ... ... ...q 131.99 89.31 438 126.43 +15.1 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 204 21.60 -5.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 35 41.79 -.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 32 47.64 -2.1 FT Engy FXN .33e 2.1 ...q 16.48 12.25 196 15.45 -.2 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 163 31.03 -.9 FT HlthCr FXH ... ... ...q 76.92 62.34 49 70.83 +1.5 FT IndPrd FXR .16e .4 ...q 42.74 33.68 91 40.13 -1.1 FT Matls FXZ .37e .8 ...q 46.43 36.89 88 43.68 -.4 FT Tech FXL .13e .2 ...q 59.90 42.29 168 56.97 +11.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 114 25.99 -.1 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.34 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.09 -3.1 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 341 22.75 -7.4 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 129 15.20 -7.5 FT USIPO FPX .32e .5 ...q 74.54 57.92 61 70.73 +3.6 FTChnd FNI .19e .5 ...q 43.90 32.09 28 39.31 -.7 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.03 -.5 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 58.11 -2.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 30 48.98 +.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 159 22.92 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 53 59.65 +1.9 FT LCGr FTC .24e .4 ...q 67.59 52.62 47 65.41 +6.9 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 58 53.49 -2.1 FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 461 12.76 -17.8 FT MCCore FNX .51e .8 ...q 69.65 56.86 24 66.54 +1.2 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 110 28.99 -3.7 FTFutStrt FMF ... ... ... 51.53 37.80 1 48.02 +.8 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 14 13.79 -3.1 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 69.80 +6.3 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.50 -2.6 FT MLPEn FPL 1.26 11.7 ...q 13.95 9.57 88 10.77 -9.2 FT REIT FRI .39e 1.8 ...q 24.11 20.20 8 21.49 -7.7 FT SCCore FYX .38e .6 ...q 64.05 52.79 39 62.27 +1.8 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 19 6.09 -.8 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 25 12.16 -4.9 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 23.94 +2.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 329 30.22 -2.1 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 5 16.00 -2.0 FTrSenFlt FCT .90 6.7 ...q 13.74 12.62 55 13.35 +4.0 FirstEngy FE 1.44 4.1 13 35.20 27.93 3964 35.06 +14.5 Fitbit n FIT ... ... ...dd 7.32 4.51 3352 5.27 -7.7 500.com WBAI ... ... ...dd 23.22 8.12 120 17.42 +72.3 FiveOaks OAKS .40m 14.0 9 5.61 2.55 212 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 0 25.17 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 119 14.07 -.2 FlagstarB FBC ... ... 31 40.06 28.43 224 33.09 -11.6 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 36 24.14 -9.5 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.48 -10.0 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 25 10.91 -7.6 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 91 18.86 -7.8 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 17 19.64 -9.1 Flanign BDL .25f 1.0 13 30.95 20.20 0 24.30 +3.0 Fleetcor FLT ... ... 26 213.74 121.52 546 209.05 +8.6 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 11 112.37 +.4 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 6 59.94 +.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 285 33.93 +1.9 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 63 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 56 24.71 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.46 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.54 37 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 61.68 -1.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 36 47.05 -3.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 13 69.20 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.71 14 25.33 -.7 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.35 -.8 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 66 26.54 -.9 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 25 44.05 -.2 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.08 -2.5 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 316 44.75 -.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.34 -.2 FlexSolu FSI ... ... 10 2.58 1.33 20 1.49 -18.1 Flor&Dec n FND ... ... 59 58.28 31.00 679 56.47 +16.0 Flotek FTK ... ... ...dd 12.52 4.14 677 6.42 +37.8sFlowrsFds FLO .68 3.0 25 22.67 16.80 654 22.69 +17.5 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1156 46.25 +9.8 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 940 58.67 +13.6 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 76 13.38 +3.6 FEMSA FMX .74e .8 ... 103.82 84.32 506 98.63 +5.0 FootLockr FL 1.38f 3.3 17 77.86 28.42 4104 42.37 -9.6 FordM F .60a 5.3 6 13.48 10.14 30415 11.38 -8.9 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3184 20.27 -15.9 Forestar FOR ... ... 14 26.39 14.10 74 22.50 +2.3 ForsightEn FELP .13 ... ...dd 5.60 3.28 15 3.49 -20.1 Fortis n FTS 1.70 5.0 ... 38.24 31.41 182 33.93 -7.5 Fortive n FTV .28 .4 ... 80.31 60.40 2106 76.73 +6.1 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 172 16.60 -16.7sFortunaSlv FSM ... ... 24 5.75 4.03 774 5.78 +10.7 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1044 59.16 -13.6 ForumEn FET ... ... ...dd 19.65 10.05 1205 12.05 -22.5 FoundBld n FBM ... ... ... 17.00 11.03 155 14.61 -1.2 FourCorP s FCPT 1.10 4.7 17 26.96 21.28 530 23.16 -9.9 FourSeEd n FEDU 3.32 50.7 16 10.45 5.67 55 6.55 -27.2 FrancoN g FNV .92 1.3 70 86.06 64.90 614 72.42 -9.4 FrankCov FC ... ... ...dd 31.20 17.35 25 26.35 +27.0 FrankFn n FSB .40p ... 16 44.30 30.30 56 32.75 -4.0 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 36 33.06 FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.68 -1.4 FrankLbGlE FLQG ... ... ... 32.51 27.41 1 30.65 +.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23 24.07 -2.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 28.81 -.3 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 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 4408 33.97 -21.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 426 7.82 -27.2 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 71 11.20 -5.3 FrkUnv FT .47 7.0 ...q 7.39 6.68 35 6.80 -5.2 FranksIntl FI .30 4.5 ... 9.50 4.93 835 6.62 -.5 FrptMcM FCX .20 1.1 15 20.25 11.05 10120 18.30 -3.5 FresenMd FMS .51e 1.0 ... 57.94 43.93 388 52.36 -.4 FDelMnt FDP .60 1.2 22 61.98 43.02 101 50.32 +5.6 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.05 +6.5 Frontlne rs FRO .60e ... 37 6.82 3.79 239 4.80 +4.6 FullerHB FUL .62f 1.2 26 58.74 46.62 629 52.23 -3.0 FutureFuel FF .24a 2.0 15 16.39 11.32 69 12.27 -12.9G -GAMCO s GBL .08 .3 8 32.60 23.97 27 25.61 -13.6 GATX GATX 1.76f 2.6 14 73.25 56.00 227 68.35 +10.0 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.35 -3.5 GCP ApT n GCP ... ... 28 34.79 27.25 304 30.40 -4.7 GDL Fund GDL .64 6.8 ...q 10.38 9.13 27 9.40 -3.4 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 7316 20.32 -13.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 16 24.60 -2.5 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 233 26.50 +2.1 GMS Inc n GMS ... ... 16 39.98 27.21 356 31.34 -16.7 GNC GNC .80 20.6 3 10.95 3.13 1533 3.89 +5.4 GP Strat GPX ... ... 29 31.25 20.30 36 22.40 -3.4 GSE Sy GVP ... ... 15 3.75 2.35 3 3.38 +3.8 GTT Comm GTT ... ... ...dd 62.32 26.80 237 51.20 +9.1 GabCvInc GCV .48 7.8 ...q 6.47 4.91 17 6.15 +4.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.00 -1.8 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 127 22.42 -4.2 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.78 -1.4 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 0 26.05 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.24 -.4 GabelliET GAB .60 9.7 ...q 6.65 5.87 520 6.18 -.2 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 3 25.59 -1.9 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 12 23.88 -3.3 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.22 -1.3 GabEq pfH GABpH 1.25 5.3 ... 25.34 22.50 4 23.71 -5.6 GabGSmM GGZ ... ... ... 13.61 11.49 14 12.20 -4.2 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.15 -1.3 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 13 18.80 -11.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.3 ...q 10.97 9.12 60 9.72 -5.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.71 -2.3 GabMultT GGT .94e 10.0 ...q 10.09 8.20 56 9.42 +2.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.97 -1.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.74 -5.4tGabUtil GUT .60 10.0 ...q 7.20 6.02 119 6.00 -15.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.28 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.95 -2.0 Gasa rs GFA ... ... ... 16.89 5.53 34 6.70 -46.9 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 579 8.12 -18.8 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 963 69.65 +10.1 GamGldNR GGN .84 16.7 ...q 5.81 4.80 376 5.03 -3.5 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 8 23.50 -5.3 GamNRG&I GNT .84 13.1 ...q 7.23 6.00 37 6.42 -4.3 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 0 23.89 -4.5 GameStop GME 1.52 10.9 ...dd 25.31 12.20 4289 13.94 -22.3 Gannett n GCI .64 6.7 ...cc 12.38 7.36 903 9.52 -17.9 Gap GPS .97f 3.2 15 35.68 21.02 3299 30.54 -9.7 GardDnv n GDI ... ... ... 38.00 19.91 409 32.29 -4.8 Gartner IT ... ... 36 142.16 110.76 430 117.84 -4.3 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 215 24.45 -1.2 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.19 +.3 GasLog GLOG .56 3.1 49 22.55 12.75 216 18.05 -18.9 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 2 26.43 -.6 GastarExp GST ... ... ...dd 1.42 .38 632 .73 -30.5 Gastar pfA GSTpA 2.16 12.4 ... 20.50 6.40 33 17.35 -3.2 Gastar pfB GSTpB 2.69 13.1 ... 23.50 8.46 26 20.54 +8.8 GatesInd n GTES ... ... 35 18.72 15.69 523 15.96 -11.7 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 4 9.90 -6.0 GeeGroup JOB ... ... ...dd 6.50 2.24 29 2.56 -7.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 155 15.86 +19.1 Generac GNRC ... ... 19 53.78 33.77 1431 47.84 -3.4 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 34.31 -.3 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 6 25.84 -2.8 GnCable BGC .72 2.4 37 30.18 14.95 444 29.75 +.5 GenDynam GD 3.36 1.5 23 230.00 190.31 1126 221.41 +8.8 GenElec GE .48 3.5 ...dd 29.93 12.73 71944 13.79 -21.1 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 38 24.68 -1.1 GECap 1-53 GEH 1.22 4.9 ... 25.93 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 43.84 3729 45.26 -23.7 GenMoly GMO ... ... ...dd .53 .28 175 .39 +17.0 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 5428 39.22 -4.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 148 6.12 -7.6 Gensco GCO ... ... 13 55.30 20.90 264 43.55 +34.0 GenesWyo GWR ... ... 24 84.40 61.44 564 71.40 -9.3 GenesisEn GEL 2.88f 13.1 31 32.84 18.42 566 22.05 -1.3 GenesisHlt GEN .24 13.9 ...dd 2.68 .60 226 1.73 +126.7 GenieEn n GNE .30 7.4 ... 8.31 3.82 43 4.08 -6.4 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 9 7.16 -2.5 Genpact G .30f ... 21 34.79 24.21 513 32.30 +1.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 523 90.74 -4.5 Genworth GNW ... ... 2 4.17 2.66 3126 2.82 -9.3 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 505 22.21 -5.9sGeoPark GPRK ... ... ... 13.49 6.48 809 13.62 +37.4 GaPw 77 n GPJA ... ... ... 26.14 23.01 42 24.68 -3.6 Gerdau GGB .02e .4 ... 5.32 2.60 6321 4.87 +30.9 GerNew GF 1.23e .4 ...q 21.49 15.01 47 19.67 +1.2 GettyRlty GTY 1.28 4.9 14 29.89 22.68 143 25.94 -4.5 GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 340 29.75 -7.9 Glatfelter GLT .52 2.3 17 23.85 16.53 125 22.26 +4.5 Glaukos n GKOS ... ... ... 48.89 23.08 546 29.51 +15.0 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2383 40.51 +14.2 GblBrCopp BRSS .24 .7 12 36.50 27.50 84 32.60 -1.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 198 7.73 -5.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 1 24.43 -3.5 GlobNetL n GNL .94 5.3 29 24.35 15.55 464 17.94 -12.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 8 24.70 -3.8 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 84 16.95 +1.5 GlobPay s GPN .04 ... 38 118.94 80.01 798 111.91 +11.6 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 59 1.16 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 0 24.69 +3.2 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.60 -.4 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 16.44 +1.0 GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.13 -.7 GblXEffic EFFE .16p ... ...q 27.69 24.99 26.33 -1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.37 39 12.60 +6.0 GblXColum GXG .41e 3.6 ...q 11.45 9.24 417 11.31 +12.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 3 24.53 +2.3 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 135 12.61 -7.2 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.52 -1.6 GblXArg ARGT .09e .3 ...q 38.46 27.40 277 35.85 +1.5 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 58 24.70 -3.5 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 30 11.86 -2.5 GblXGuru GURU .28e .9 ...q 31.88 26.10 6 30.64 +3.2 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 909 10.56 +2.7 GblXChCon CHIQ .12e .6 ...q 19.96 13.34 44 18.65 -.1 GblX MLP MLPA .90e 9.8 ...q 11.65 8.14 633 9.23 -6.4 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.31 -2.1 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 231 20.80 -4.5 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.26 12 18.33 +1.8 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 6 18.03 +6.0 GblXPakist PAK ... ... ...q 19.23 12.15 30 13.02 +5.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.70 -3.8 GblXNorway NORW .83e 5.8 ...q 14.44 11.10 339 14.36 +9.3 GblXScUS n SCIU ... ... ...q 32.53 27.62 7 31.46 +1.7 GblXScEu n SCID ... ... ...q 29.75 25.08 0 28.65 +3.4 GblXScAs n SCIX ... ... ...q 27.08 23.68 0 26.05 +.6 GblXScJp n SCIJ ... ... ... 33.72 28.01 31.11 -1.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.26 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 25 23.81 +9.7 GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.33 -2.7 GblFound n BOSS ... ... ... 20.72 15.35 3 18.70 +8.0 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 33 26.54 -3.0 GlbXSilv rs SIL ... ... ...q 37.30 28.21 74 31.05 -4.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 376 33.42 -13.8 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.27 -.2 GbXUran rs URA ... ... ...q 16.36 11.81 761 13.98 -7.1 GlblScape GSB .06 1.7 20 5.51 3.27 8 3.61 +1.7 Globalstar GSAT ... ... ...dd 2.59 .53 3187 .76 -42.4 GlobantSA GLOB ... ... 53 54.84 33.87 637 45.36 -2.4 GlobusMed GMED ... ... 45 52.18 27.79 444 50.47 +22.8 Glowpoint GLOW ... ... ...dd .65 .19 226 .21 -41.7 GoDaddy n GDDY ... ... 92 64.49 37.25 1398 64.24 +27.8 GolLinhs s GOL ... ... ... 14.48 4.13 383 12.81 +46.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 3682 3.88 -9.8 GoldResrc GORO .02 .4 59 5.05 3.08 219 4.70 +6.8 GoldStdV g GSV ... ... ... 2.07 1.25 305 1.76 +.6 Goldcrp g GG .24 1.7 20 15.55 11.64 2711 14.34 +12.3 GoldenMin AUMN ... ... ... .68 .36 54 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 789 .68 -23.3 GldFld GV ... ... 11 6.38 3.60 93 4.35 -11.2 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 123 26.39 -.5 GS BDC n GSBD 1.80 9.2 10 25.14 18.78 139 19.52 -12.0 GS ActbtInt GSIE ... ... ...q 32.48 26.64 57 30.49 +1.6 GS ActEM GEM ... ... ...q 39.44 30.30 83 36.30 +1.4 GS ActEur GSEU .60e ... ... 33.94 28.30 3 32.51 +2.5 GS ActJpn GSIY ... ... ... 36.02 29.07 3 34.26 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 285 43.80 +.7 GS HYBd n GHYB ... ... ... 50.32 48.05 3 49.04 -1.0 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.72 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 143 54.65 +2.4 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 382 100.03 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 7 54.88 +3.6 GS SCap n GSSC ... ... ... 45.33 39.39 4 44.62 +3.0 GSCI37 GSC ... ... ...q 26.01 17.55 0 25.62 +6.8 GoldmanS GS 2.60 1.0 29 275.31 209.62 10125 253.63 -.4 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 62 28.20 -1.3 GoldS pfN GSpN ... ... ... 28.34 25.95 42 26.52 -4.7 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 17 26.42 +2.1 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 10 23.43 +3.0 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 36 22.49 -.3 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 78 22.78 +.8 GS MLPEn GER .64 10.2 ...q 8.29 5.25 375 6.29 +2.3 GS MLPInc GMZ 1.38 16.0 ... 10.67 7.55 184 8.60 -3.8 GoodrPet n GDP ... ... ... 14.50 8.20 8 12.73 +16.7 GormanR GRC .50 1.6 27 33.50 23.55 53 31.29 +.3 vjGrace GRA .96f 1.4 20 77.37 58.48 639 67.72 -3.4 Graco s GGG .53 1.1 15 49.69 32.07 567 46.85 +3.6 GrahamCp GHM .36 1.7 15 24.03 17.97 18 21.75 +3.9sGrahamH s GHC 5.32f .9 23 615.88 536.90 20 624.60 +11.9 Graingr GWW 5.12 1.8 28 298.15 155.00 717 283.55 +20.0 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.45 -5.5 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1185 22.38 -16.1sGranTrra g GTE ... ... ...dd 3.07 1.93 2471 3.05 +13.0 GranaMon GRAM .25e 7.0 ... 5.15 2.25 237 3.56 +24.9 GraniteC GVA .52 .9 33 68.58 45.14 169 56.29 -11.3 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 287 16.80 -5.3 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 40.10 +2.6 Gran Gld n BAR ... ... ... 142.87 123.68 1 134.53 +3.2 GranCom n COMB ... ... ... 27.07 24.80 7 26.47 +1.1 GranSP n COMG ... ... ... 32.29 24.96 29.08 +5.0 GraphPkg GPK .30 1.9 17 16.74 12.65 2193 16.02 +3.7 GrayTelev GTN ... ... 6 17.80 11.25 938 11.75 -29.9 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 30 13.48 -2.5 GrtAjx24 n AJXA ... ... ... 26.80 24.54 17 25.45 +.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 416 1.20 -7.0 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 511 31.45 -2.5 GrtWstBcp GWB .80 2.0 16 45.62 33.27 222 39.61 -.5 GreenDot GDOT ... ... 45 69.37 33.81 292 63.19 +4.9 GreenTrH n GHG ... ... ... 13.05 10.75 87 12.32 -4.9 GreenbCos GBX .92f 2.0 10 54.45 41.45 531 45.15 -15.3 Greenhill GHL .20 1.0 ...dd 29.05 13.80 398 20.00 +2.6 Greif A GEF 1.68 2.9 19 65.60 47.97 132 57.50 -5.1 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 7 63.10 -9.0 Griffon GFF .28f 1.4 21 25.15 17.45 141 20.40 +.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 244 64.81 -8.7 GrubHub GRUB ... ... ...cc 112.41 34.49 2320 103.72 +44.5 GAeroPac PAC 2.78e 2.5 ... 119.87 87.66 63 109.60 +6.7 GpoASur ASR 3.31e ... ... 229.45 165.93 69 180.91 -.9 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 81 9.02 +6.1 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.78 +4.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 486 30.17 +2.9 GpTelevisa TV ... ... ... 27.37 14.20 1573 18.14 -2.8 GuangRy GSH .62e 2.2 ... 37.43 24.43 4 27.93 -16.4 Guess GES .90 4.0 ...cc 24.01 9.56 1461 22.73 +34.7 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 36 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 3 24.49 -1.5 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 15 21.56 -1.7 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.65 109.46 +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 30.51 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 167.46 135.00 155.08 +.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 27.80 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 121.96 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 160.29 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.67 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 11.3 ...q 9.42 7.72 183 8.50 -4.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 80 59.26 -2.2 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 1 8.09 -3.6 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 4 26.36 -4.4 GugSolar TAN .83e 3.3 ...q 26.70 17.15 103 24.79 -1.4 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.13 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.95 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 17 31.04 +4.9 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 83 37.69 +.9 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 53.92 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 29.79 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 48.78 40.99 0 42.73 -9.8 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 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 44.95 +3.3 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 157 20.31 -5.9 Guidewire GWRE ... ... ...dd 92.65 59.98 565 85.75 +15.5 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 42 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2383 97.71 +11.2 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 115 41.03 +37.2 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2334 22.78 -12.7 HDFC Bk HDB .37e .4 ... 110.77 79.30 815 98.82 -2.8 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 226 48.58 -.1 HMG HMG ... ... ...dd 16.33 8.94 6 12.81 +2.5 HNI Corp HNI 1.14 3.2 17 48.32 31.16 136 36.13 -6.3 HP Inc HPQ .53 2.4 13 24.75 17.10 5330 22.05 +5.0 HRG Grp HRG ... ... ...dd 20.17 14.22 946 15.80 -6.8 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 965 48.84 -5.4 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 27 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 95 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 89 26.23 -2.3sHaemonet HAE ... ... 70 75.45 38.47 290 75.30 +29.6 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2084 5.15 -32.0 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6101 50.89 +4.1 HalyrdHlt HYH ... ... 24 50.99 35.24 279 48.41 +4.8 HamBchBr HBB .34 1.4 ... 41.00 20.97 22 23.93 -6.9 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 55 38.15 -3.0 HanJS JHS .87e 6.3 ...q 15.12 13.77 11 13.89 -6.5 HanJI JHI 1.45e 8.6 ...q 18.85 16.42 15 16.77 -4.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 128 14.96 -12.7 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 23 20.38 -4.9 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 32 19.73 -8.2 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 46 17.51 -6.6 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 64 21.73 -11.9 Hanesbds s HBI .60 3.3 9 25.73 17.94 6916 18.36 -12.2 HannArms HASI 1.32 6.8 27 25.28 17.33 242 19.44 -19.2sHanoverIns THG 2.16 1.8 66 121.06 79.23 194 120.72 +11.7 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 4 25.21 -.5 HarleyD HOG 1.48f 3.5 13 58.35 41.33 1923 41.99 -17.5 HarmonyG HMY .05 ... ... 2.53 1.56 3768 1.98 +5.9sHarrisCorp HRS 2.28 1.4 29 165.43 106.18 450 166.96 +17.9 Harsco HSC .20m .9 56 23.20 12.45 640 21.95 +17.7 HarteHk rs HHS ... ... ... 15.00 7.27 5 9.50 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.19 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 38 29.38 +.4 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1496 51.74 -8.1 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 100 18.45 -18.5 HavertyA HVT/A .38a 2.1 14 27.10 18.10 18.50 -20.8 HawaiiEl HE 1.24 3.6 24 38.72 31.71 211 34.92 -3.4 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 96 5.30 -10.9 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 732 27.85 -13.3 HlthcreTr HTA 1.22 4.8 46 32.88 24.50 1112 25.67 -14.5 HeclaM HL .01e .3 ...dd 6.16 3.25 4033 3.76 -5.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 1 54.40 +2.6 Heico s HEI ... ... ... 91.34 55.42 188 90.04 Heico A s HEI/A ... ... 58 75.55 47.00 124 75.35 HelixEn HLX ... ... ...dd 8.70 4.82 992 6.24 -17.2 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 804 72.38 +12.0 Hemisphrx rs HEB ... ... ... .84 .30 687 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 3 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.53 +1.5sHerbalife HLF ... ... 23 102.20 60.01 705 103.02 +52.1 HercHld n HRI ... ... ... 72.99 33.27 166 64.43 +2.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 348 12.15 -7.4 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 2 25.21 -1.6 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 171 16.20 -10.1 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 4 24.14 -4.0 Hersha rs HT 1.12 5.8 15 19.87 16.60 586 19.43 +11.7 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.55 -4.5 Hersha pfE HTpE ... ... ... 26.40 22.66 3 23.43 -5.3 Hershey HSY 2.62 2.7 21 116.49 95.10 775 96.70 -14.8 HertzGl HTZ ... ... ... 27.27 8.52 4490 20.69 -6.4 Hess HES 1.00f 1.8 ...dd 56.94 37.25 3573 56.33 +18.7 Hess pfA HESpA ... ... ... 65.17 48.24 57 64.43 +11.3 HessMidP n HESM 1.29f 6.5 27 26.78 18.32 208 19.93 +.6 HP Ent n HPE .56f 3.1 44 19.48 12.70 17048 17.75 +23.6 Hexcel HXL .50 .8 24 69.52 49.20 371 65.44 +5.8 Hi-Crush HCLP .80 7.0 13 15.65 7.25 1236 11.35 +6.1 HighPtRs HPR ... ... ...dd 6.93 2.66 935 5.69 +10.9 HighlFlR n HFRO ... ... ... 16.60 15.00 149 16.00 +3.2 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 731 43.43 -14.7 Hill Intl HIL ... ... ...dd 6.00 3.85 273 5.60 +2.8 Hill-Rom HRC .80f .9 23 91.11 71.65 320 87.83 +4.2sHillenInc HI .83 1.7 23 48.00 34.65 393 48.60 +8.7 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 2 33.09 -3.7 HilltopH HTH .28f 1.2 12 28.86 21.47 347 23.58 -6.9 HilGrVa n HGV ... ... ... 47.75 30.96 1069 43.35 +3.3 Hilton HLT .60 .7 41 88.11 57.77 3877 81.16 +1.6 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 85 17.80 -4.6 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 9 26.16 -2.8 HollyEngy HEP 2.60 8.9 14 37.56 26.09 121 29.26 -9.9sHollyFront HFC 1.32 2.3 14 57.39 23.46 1724 57.76 +12.8 HomeDp HD 4.12f 2.4 24 207.61 144.25 3102 174.91 -7.7 Honda HMC .84e 2.4 ... 37.29 27.05 764 34.98 +2.6 HonwllIntl HON 2.98 2.0 21 165.13 128.35 1843 148.70 -3.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 143 44.95 +1.9 HorizGbl n HZN ... ... 39 19.26 7.69 219 8.22 -41.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.57 +.7 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 7 49.74 -1.1 HorGKWld KLDW ... ... ...q 35.73 29.09 6 34.74 +3.8 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.85 -2.6 JamesBibl ef JBRI ... ... ... 26.01 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 18, 2018

PAGE 69

HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.25 -.2 Hormel s HRL .75 2.1 22 38.00 29.75 1399 35.42 -2.7 Hornbeck HOS ... ... ...dd 4.87 1.51 167 3.57 +14.8 HostHotls HST 1.00a 5.1 17 21.53 17.26 8179 19.67 -.9 HoulihnL n HLI .80 1.8 18 52.81 32.72 191 45.52 +.2 HstnAEn HUSA ... ... ... 1.05 .25 258 .26 -21.2 HovnanE HOV ... ... ...dd 3.41 1.66 1352 2.02 -39.7 HHughes HHC ... ... 29 140.38 114.28 232 138.50 +5.5 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 35 25.18 +.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 394 120.75 -10.8 HubSpot HUBS ... ... ...dd 124.45 63.00 322 115.70 +30.9 HudBayM g HBM .02 ... 10 10.25 4.60 464 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 993 31.90 -6.9 HugotnR HGT .09e 12.2 2 2.10 .55 68 .74 -47.1sHumana HUM 1.60 .5 25 293.35 212.69 1143 296.29 +19.4 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.46 +2.9 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.62 -.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 339 260.99 +10.7 Huntsmn HUN .65f 2.1 11 36.09 23.12 2807 31.44 -5.6 Hyatt H ... ... 37 83.02 54.38 789 77.93 +6.0 HysterYale HY 1.21 1.6 20 93.90 58.97 30 75.62 -11.2I -IAMGld g IAG 1.52f 27.3 93 7.25 3.55 2973 5.56 -4.6 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4936 8.84 -9.1 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 558 5.89 -44.4 IEC Elec IEC ... ... ...cc 5.05 3.35 3 4.47 +8.5 ING ING .14e .8 ... 20.58 16.20 2003 17.50 -5.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 39 25.58 +.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 48 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 239 27.80 +40.8 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 29.04 264 30.67 +.8 IQ Hedge MCRO ... ... ...q 27.20 25.38 3 26.45 -.4 IQ HdgLgS QLS ... ... ...q 24.53 20.22 0 22.11 +1.0 IQ Ch SC n CSML ... ... ... 29.58 23.89 77 28.07 +.1 IQ HdgEv QED ... ... ...q 22.00 20.53 0 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 22 24.60 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.12 17 19.30 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 1 18.82 -3.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 0 24.40 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 4 22.07 -2.2 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.08 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 24 21.37 -1.3 IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.66 +.9 IQUSReSC ROOF 1.43e 5.9 ...q 28.00 22.60 19 24.10 -8.4 IQMrgArb MNA ... ... ...q 31.92 29.98 980 30.78 -.9 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 0 34.31 -1.8 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 24.87 190 28.01 -1.9 IQVIA Hldg IQV ... ... 12 110.67 81.43 663 98.80 +.9 IRSA IRS ... ... ... 32.97 21.22 105 24.76 -16.4 iShGold IAU ... ... ...q 13.11 11.61 10209 12.94 +3.4 iShGSCI GSG ... ... ...q 17.22 13.16 215 17.07 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1461 22.51 -2.8 iSAstria EWO .37e 1.4 ...q 27.41 18.98 378 25.55 +3.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 47 21.51 +2.3 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 11269 42.61 +5.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1351 28.24 -4.7 iShEMU EZU .86e 1.9 ...q 47.13 39.07 3778 44.97 +3.7 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1619 32.72 +4.8 iShGerm EWG .60e 1.8 ...q 35.87 29.53 3799 33.30 +.8 iSh HK EWH .61e 2.4 ...q 26.93 22.34 3468 25.40 -.1 iSh SKor EWY .65e .9 ...q 79.07 61.14 1775 74.95 iShMexico EWW .78e 1.4 ...q 57.82 47.79 3189 54.16 +9.9 iShNeth EWN .66e 2.0 ...q 34.09 27.98 113 33.02 +4.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 308 47.24 -1.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 271 68.55 -2.1 iShSpain EWP .99e 2.9 ...q 36.38 31.52 1429 33.56 +2.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 258 33.57 -1.0 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 612 34.67 -2.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 84 34.78 +5.0 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 11 50.78 +.7 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 6 56.38 +3.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 6 49.63 -3.0 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 53 48.72 -2.5 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.92 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 32 42.19 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 57 10.77 -.6 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 10 22.27 +3.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.40 +.1 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 17 89.19 +1.2 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 88 53.85 +1.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 34 50.08 +3.9 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 430 84.81 +.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 422 62.42 +2.7 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 22 81.41 +2.0 iShThai THD 1.88e 1.9 ...q 103.71 76.35 209 98.80 +6.8 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 50.99 -.6 iShChile ECH .71e 1.3 ...q 56.53 41.34 299 54.68 +4.8 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 48 45.30 +1.8 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 16 56.07 +1.1 iShSilver SLV ... ... ...q 17.14 14.44 6926 15.80 -1.2 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 608 119.11 +.4 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 7 103.91 -1.6 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 10 168.03 +7.4 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 13 156.60 -1.4 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 60 16.69 +2.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 27 18.40 -1.3 iShSPTUS s ITOT ... ... ...q 65.40 53.79 728 62.00 +1.4 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 98 104.65 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 11 111.39 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 913 113.18 -.8 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 20758 47.03 +1.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 133 190.42 -.6 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 53.23 +5.3 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2791 272.07 +1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 8 183.60 -1.1 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2363 106.85 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 57386 47.73 +1.3 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 6707 116.98 -3.8 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 4 66.03 +2.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 682 24.62 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 17 58.75 -2.9 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 39 163.20 +6.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 6 51.01 -3.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 4 213.07 +5.2 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 857 27.47 -3.4 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 651 159.67 +4.5 iShNYMun s NYF ... ... ...q 56.36 54.53 7 54.65 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 27 113.59 +1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 37 69.63 -.4 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 2022 84.08 +1.4 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 213 36.43 +2.5 iShCalMn s CMF ... ... ...q 59.75 57.96 88 58.09 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.90 9 50.18 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 3 84.11 +.3 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 125 43.91 -2.9 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 55 35.46 +.1 iSh JPXNik JPXN ... ... ... 70.78 56.22 4 65.78 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 198 84.34 +.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 751 37.25 +9.0 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 5680 108.22 +4.9 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 21 159.29 -.1tiShPhilpns EPHE .20e .6 ...q 40.19 33.60 196 33.64 -13.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1062 111.57 -2.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 999 108.54 -2.0 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.31 +3.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.45 -1.9 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 11 39.53 +.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 67 67.60 +2.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 5590 121.27 -4.4 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 50 76.16 +4.1 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 6 62.38 +1.5 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 550 34.12 +1.0 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 17531 71.22 +1.3 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 6 67.00 +4.2 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 267 87.90 -1.4 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 15 61.62 -4.9 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 426 125.13 +3.7 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.48 7 28.14 +9.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 243 209.98 +.9 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 173.11 -.6 iShIreland EIRL .55e 1.2 ...q 50.12 41.98 5 47.44 -1.1 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1080 191.43 +.9 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 813 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 15578 86.46 -.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 13 43.24 +9.7 iShSft IGV .12e .1 ...q 183.23 128.86 339 177.88 +15.1 iShCorUS n FTY ... ... ... 51.01 43.20 53 45.48 -8.3 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 6 68.48 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.74 8 53.18 +9.7 iShNATch IGM .73e .4 ...q 195.60 139.74 41 186.86 +10.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 155 57.88 -7.0 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 53 25.29 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 211 93.53 -7.7 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 28 100.47 +2.3 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 11 94.15 +1.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 23 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 26 185.74 +3.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.29 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2596 34.91 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 3025 122.21 -1.7 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 189.90 +5.8 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 184 26.40 -2.5 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 322 222.76 +3.2 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 33 107.87 -1.7 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 789 140.13 +4.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 66 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 893 150.46 +1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 431 125.67 -.1 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 855 197.56 +5.8 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 7 131.50 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1862 50.97 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 18595 157.06 +3.0 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 540 86.67 -3.8 iShChina MCHI .61e .9 ...q 76.72 50.21 2385 67.77 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 669 74.60 +2.2 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 138 160.29 +1.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 18 69.92 -.2 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 47 128.65 -3.2 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.79 1917 53.02 +.5 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 146.55 -3.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 112 157.65 -1.5 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 16 49.65 +.2 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 335 28.06 -4.6 iShTech IYW 1.20e .7 ...q 184.45 135.79 736 175.77 +8.0 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 6 92.44 -.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 7 101.55 -4.1 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8517 75.78 -6.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 4 114.58 +4.7 iSh0-5Tips STIP ... ... ...q 101.32 99.37 45 99.92 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1319 39.90 -8.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 41 147.84 +.3 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 440 203.66 +8.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 34 176.12 +1.1 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 120 130.76 +.2 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 195 49.37 +.2 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.07 -2.3 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 675 117.92 -1.3 iShBroker IAI .65e 1.0 ...q 70.58 49.01 83 66.52 +6.0 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 290 39.74 +.2 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 16 113.61 +2.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 5185 79.87 +4.0 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 120 190.70 +9.9 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 11 121.06 -4.5 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 9 164.99 +5.2 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 430 64.00 +1.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 149.73 -3.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 61 101.49 -.7 iShPeru EPU .70e 1.6 ...q 44.42 32.90 55 44.27 +8.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5701 67.28 +1.8 iShOilEq IEZ .86e 2.4 ...q 40.47 29.57 37 36.00 +.2 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 135.68 +1.5 iShO&GEx IEO 1.06e 1.5 ...q 70.54 50.49 62 68.89 +6.0 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 58 54.27 +.7 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 387 48.14 +1.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 94 44.91 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 51 99.83 +4.3 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 92 37.83 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 100 25.01 -3.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 280 55.95 +1.3 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 167 156.66 +2.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 23 34.33 -.9 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 119 81.71 +1.2 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.35 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.69 -2.4 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 5 25.80 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 4 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 382 10.33 -8.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.01 -1.4 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 2 24.97 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 9 24.73 -1.8 ITT Inc ITT .54f 1.0 20 57.62 36.93 441 51.65 -3.2 iBio IBIO ... ... ...dd .55 .14 339 .17 -2.3 Idacorp IDA 2.36 2.7 22 100.04 79.59 232 88.84 -2.8 IDEX IEX 1.48 1.0 34 150.72 100.68 230 144.52 +9.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 801 157.97 -5.3 Imax Corp IMAX ... ... ...cc 32.35 17.58 499 22.20 -4.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 947 .25 -21.5 ImpacMtg IMH ... ... 3 17.40 7.18 22 8.64 -15.0 ImpOil g IMO .64f 2.2 59 32.81 25.91 241 29.44 -5.6 IncOpR IOR ... ... 25 12.45 8.31 3 11.70 +5.6 IndCDrillg ICD ... ... ...dd 5.48 2.72 70 4.30 +8.0 IndepHld IHC .12f .3 15 39.85 17.25 16 38.50 +40.3 IndepRT IRT .72a 7.4 19 10.63 8.26 655 9.71 -3.8 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 120 25.55 -2.2 IndiaGCap IGC ... ... ...dd 1.63 .30 355 .60 -39.7 IndoTel s TLK .67 ... ... 36.19 25.96 504 26.87 -16.6 IndBach IBA .87e 1.4 ... 67.61 51.56 18 63.02 +10.0 Infosys INFY .40e 2.3 15 18.71 13.88 8731 16.83 +3.8 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 315 20.42 +9.9 InfuSystem INFU ... ... ...dd 2.95 1.20 18 2.75 +19.6 IngerRd IR 1.80 2.1 20 97.67 81.93 1416 86.06 -3.5 Ingevity NGVT ... ... ... 82.10 53.62 378 81.05 +15.0 Ingredion INGR 2.40 1.8 18 146.28 113.42 425 130.92 -6.4 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 99 33.45 +3.5 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.62 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 1138 32.15 -12.2 InsightS n INSI ... ... ... 21.10 18.81 23 18.90 -5.0sInsperity s NSP ... ... 27 73.65 34.88 243 75.95 +32.4 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 46.65 204 55.40 -27.1 Instructre n INST ... ... ...dd 46.50 22.55 169 42.10 +27.2 IntegerHl ITGR ... ... ...dd 58.54 33.90 199 57.55 +27.0 Intellichk IDN ... ... ...dd 4.55 1.50 10 2.04 -20.3 IntellgSys INS ... ... ...dd 5.22 3.30 2 5.10 +11.9sIntelsat I ... ... ... 8.55 2.44 13420 9.11 +168.7sInterXion INXN ... ... ... 64.82 40.13 693 64.97 +10.2 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2516 73.43 +4.1 IntCtlHtls IHG ... ... ... 69.23 49.03 1014 61.90 -2.5 IBM IBM 6.00 3.7 12 171.13 139.13 9980 160.91 +4.9 IntFlav IFF 2.76f 1.9 36 157.40 128.42 405 142.08 -6.9 IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1029 27.21 +2.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 1900 53.52 -7.6 IntlSeaw n INSW ... ... ... 23.43 15.23 115 20.08 +8.8 IntTower g THM ... ... ...dd .78 .29 255 .75 +74.4 Interpublic IPG .84f 3.4 16 26.01 18.30 6632 24.35 +20.8 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.12 -1.4 inTestCorp INTT ... ... 13 10.25 5.75 78 7.30 -15.6 IntPotash IPI ... ... ...dd 5.12 1.58 410 4.11 -13.7 Intrexon XON ... ... ...dd 26.99 10.26 970 19.15 +66.2 Inuvo INUV ... ... ...dd 1.39 .70 32 .94 +15.9 Invacare IVC .05 .3 ...dd 19.05 11.25 426 18.70 +11.0 Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.26 -10.2 InvHiIn23 n IHIT ... ... ... 10.32 9.53 22 9.77 -.2 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 89 10.54 -7.4 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 46 17.92 -9.9 InvCAVal VCV .79 6.8 ...q 13.20 11.53 83 11.73 -6.8 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 144 11.81 +.9 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 14 13.95 -5.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 111 14.37 -3.6 Invesco IVZ 1.16 3.7 13 38.43 30.19 2335 31.13 -14.8 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 556 16.22 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.95 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.15 -2.4 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 102 23.81 -4.7 Invsco oia OIA .39 5.2 ...q 8.25 7.38 68 7.53 -5.9 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 147 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 151 11.65 -6.8 InvPAVal VPV .79 6.7 ...q 12.68 11.54 46 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 72 11.86 -5.2 InvSrInco VVR .31 7.0 ...q 4.73 4.26 476 4.45 +1.4 InvTrIG VGM .88 7.2 ...q 13.80 12.09 136 12.21 -7.4tInvTrNY VTN .85 6.7 ...q 14.00 12.74 84 12.76 -7.0 InvTech ITG .28 1.4 ...dd 23.96 17.63 159 20.52 +6.6 InvRlEst IRET .28 5.2 4 5.93 4.05 319 5.42 +8.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 5 23.47 -9.8 Invitae n NVTA ... ... ...dd 11.39 4.35 611 5.78 -36.3 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1361 22.95 -2.6 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 30.33 +3.7 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0 iPBetaCrOil OLEM ... ... ...q 19.95 12.86 0 19.79 +11.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 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 42.10 -6.0 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 6.4 30 41.52 30.78 1193 34.23 -9.3 iShItaly rs EWI ... ... ...q 34.45 26.30 799 33.96 +11.6 iShJapan rs EWJ ... ... ...q 64.71 51.72 4760 60.63 +1.2 iSMlasia rs EWM ... ... ...q 36.53 31.20 858 36.30 +10.1 iShSing rs EWS ... ... ...q 28.35 22.69 365 27.15 +4.7 iSTaiwn rs EWT ... ... ...q 39.36 33.26 2729 37.59 +3.8 iSh UK rs EWU ... ... ...q 38.05 32.82 1748 36.26 +1.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 71 49.68 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.87 +1.8 iShCvBd ICVT .67e ... ...q 58.93 51.58 10 57.19 +3.8 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 11346 57.82 +1.6 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.47 -5.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0 iShColomC ICOL .43e 2.7 ...q 16.39 13.41 7 16.23 +12.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.65 -3.3 iShDefBd n HYDB ... ... ... 51.96 49.25 50.19 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 19 33.40 +2.9 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.20 +1.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 73 29.54 +2.4 iShArgGl n AGT ... ... ... 32.94 24.18 21 30.73 +1.8 iShFS USA LRGF .19e ... ...q 33.93 27.78 180 32.41 +2.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 23 40.39 +2.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 184 31.25 +1.9 iSh iBd23 n IBML ... ... ... 25.96 24.74 41 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 3 59.39 +1.5 iShMgRE rs REM ... ... ...q 48.54 39.80 114 42.30 -6.4 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 639 47.05 -.2 iShDvlValu IVLU ... ... ...q 28.44 23.56 52 26.82 +1.5 iSh 3-10yr n IMTB ... ... ... 51.95 47.80 1 48.17 -3.1siShSaudi KSA ... ... ... 29.94 24.50 89 30.43 +16.2 iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.53 +1.2 iShIntDevM IMTM .30p ... ...q 33.00 27.11 59 31.08 +1.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 8 30.00 +1.2 iShLwCarb CRBN .94p ... ...q 125.97 105.69 12 119.07 +1.8 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.07 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.88 5 26.88 +1.4 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.47 -1.7 iSh IntDvGr IGRO ... ... ... 62.04 52.75 10 57.76 -2.7 iShMultiTc TCHF ... ... ... 42.80 34.11 1 41.19 +6.2 iShMultInd INDF ... ... ... 33.67 29.24 0 31.58 -1.0 iShMultHl HCRF ... ... ... 35.18 27.71 13 32.43 +2.5 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 55 25.24 -.4 iShMultMat MATF ... ... ... 36.19 29.45 1 33.74 -1.3 iSh MultFin FNCF ... ... ... 37.85 30.16 34.79 -1.6 iShMultiEn ERGF ... ... ... 30.28 23.28 1 28.28 -.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 5 91.84 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.40 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 420 34.50 -.8 iSh MulConD CNDF ... ... ... 34.24 27.45 3 32.18 +2.8 iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 941 30.26 +1.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.82 -4.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 26.78 1 29.45 +2.4 iShCoreInt IAGG ... ... ... 53.61 51.09 39 52.65 +1.2 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 31 60.06 +.7 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 8 96.98 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 2 25.22 -4.5 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 1 70.28 +3.5 iShEafeMV HEFV ... ... ...q 27.90 25.87 3 27.26 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 1 25.94 +2.4 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 255 51.30 +2.3 iShxJMinV AXJV .84p ... ...q 38.95 32.05 1 37.25 +2.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 41 25.40 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 2 54.53 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 1 24.44 -2.3 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 66 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 483 32.46 -3.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 496 29.26 -1.4 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.81 -.9 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 7 26.38 -.2 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 22.20 +.1 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.46 -.3 iShCHItaly HEWI .55p ... ...q 18.48 16.02 8 18.39 +9.3 iShShMMu MEAR .27e ... ...q 50.18 49.63 2 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 30.79 -.6 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.62 5 26.51 -1.3 iShGbMM rs PICK ... ... ... 37.91 25.02 39 34.62 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 29 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.33 -4.1 iSh ESG Sl ESGE ... ... ... 81.63 61.90 25 74.62 +1.0 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 7 27.70 +1.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 80 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 312 32.24 -3.3 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 87 50.37 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 36 23.65 -3.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 40 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 117 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 150 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 92 24.43 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 197 24.42 -2.3 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 68 24.21 -3.3 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 155 24.26 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 134 24.42 -1.5 IsoRay ISR ... ... ...dd .64 .38 91 .42 +5.3 IsraelChm ICL .27e 6.0 ... 4.95 3.85 61 4.48 +10.9 IssuerDir ISDR .20 1.2 55 18.95 11.30 2 16.05 -12.5 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 20 14.80 +10.1 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 8198 14.88 +14.5 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 20 14.31 -5.4J -JAlexHld n JAX ... ... 35 12.30 8.70 131 12.15 +25.3 JJill n JILL ... ... ... 13.96 4.17 1935 5.32 -31.8 JBG Smth n JBGS .23p ... ... 35.64 30.79 210 34.35 -1.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 25.00 -1.1 JMP Grp JMP .36 7.1 73 7.70 4.92 12 5.09 -9.2 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.59 +1.2 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 41 26.22 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 206 62.60 +.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 91 60.26 +.3 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 12 59.85 +2.6 JPM DREq JPUS .26p ... ...q 74.59 63.05 64 71.05 +.8 JPM DivInt JPIH ... ... ... 30.65 27.58 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 54.18 1 61.32 +1.6 JPM DivEu JPEH ... ... ... 29.58 26.58 27.78 -1.7 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 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.94 -5.9 JPM DivAlt JPHF ... ... ... 28.92 24.93 458 25.54 -2.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.66 -1.9 JPM UlSh n JPST ... ... ... 51.03 48.88 81 50.10 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 113 30.14 +1.5 JPM GlB n JPGB ... ... ... 52.89 50.26 15 50.58 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 4 50.57 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 4 64.48 +1.2 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 15488 110.21 +3.1 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 47 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 40 26.36 -2.5 JPMAlerian AMJ 2.29 8.6 ...q 32.34 23.17 3137 26.61 -3.1 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 67 26.09 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 78 26.15 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 71 26.22 -2.6 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 17 31.77 23.70 1202 29.42 +12.1 JacobsEng JEC .60 1.0 23 72.18 49.31 460 60.24 -8.7 JaggedPk n JAG ... ... ... 16.55 10.96 776 14.39 -8.8 JHardie s JHX .38e 2.1 85 18.79 13.55 9 18.38 +4.4 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 151 49.99 -.4 JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1072 31.46 -17.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 75 12.13 +2.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 590 30.36 -22.9 JernignC n JCAP 1.40 7.5 11 24.89 15.90 85 18.59 -2.2 Jianpu n JT ... ... ... 9.49 4.75 128 5.88 -9.3 JinkoSolar JKS ... ... 34 30.50 16.06 713 19.02 -20.9 JBeanTch JBT .40 .3 46 122.65 82.45 218 118.85 +7.3 JHMultLgC JHML .10p ... ...q 37.14 30.72 18 35.31 +1.5 JH MultMdC JHMM .08p ... ...q 36.30 30.04 32 34.86 +2.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 34 31.04 +1.5 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 36.99 +.6 JH MultHltC JHMH .05p ... ...q 34.56 28.16 0 31.20 +.2 JH MultTch JHMT .09p ... ...q 47.35 34.67 9 44.94 +9.4 JH MultEn JHME ... ... ... 32.02 24.30 361 30.57 +3.1 JH MultMat JHMA ... ... ... 38.20 30.00 34.80 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.19 +.3 JH MultDev JHMD ... ... ... 32.58 27.21 7 31.04 +2.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.06 -6.0 JH MultInd JHMI ... ... ... 37.55 29.96 0 35.31 +.6 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 75 16.70 -4.1 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 25 8.82 JohnJn JNJ 3.36 2.6 18 148.32 122.15 10983 130.54 -6.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 3717 34.29 -10.0 JonesEngy JONE ... ... ...dd 2.70 .54 2250 .69 -37.7 JonesLL JLL .74f .4 30 178.75 110.15 450 173.86 +16.7 Jumei Intl JMEI ... ... 31 4.20 2.00 789 2.79 -4.5 JnprNtwk JNPR .72 2.8 14 30.96 23.68 4495 25.41 -10.8 Jupai n JP .40f 2.0 20 29.00 7.36 67 19.54 +5.7 JustEngy g JE .41 ... 5 6.29 3.86 104 4.47 +4.2 JustEn pfA JEpA ... ... ... 27.70 21.29 16 23.20 -6.7K -K12 LRN ... ... 70 21.18 12.72 224 13.92 -12.5 KAR Auct KAR 1.40 2.6 18 56.75 40.27 813 53.24 +5.4 KB FnclGp KB ... ... ... 63.96 43.36 97 55.44 -5.2 KB Home KBH .10 .3 34 38.80 19.80 913 29.21 -8.6 KBR Inc KBR .32 1.9 12 21.70 13.36 2064 17.15 -13.5 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.40 +.4 KKR KKR 1.31e 6.2 9 24.50 17.16 1536 20.98 -.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 19 25.89 -4.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 26 25.62 -4.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 121 15.98 -.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 139 19.87 -.7 KMG Chm KMG .12 .2 25 70.60 44.70 128 66.65 +.9 KT Corp KT ... ... ... 18.82 12.70 869 13.38 -14.3 Kadant KAI .84 .9 30 114.00 59.30 48 97.95 -2.4 Kadmon n KDMN ... ... ... 5.86 2.05 200 4.39 +21.3 Kaman KAMN .80 1.3 36 63.89 45.50 101 63.37 +7.7 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.44 -3.0 KC Southn KSU 1.44f 1.3 20 114.85 86.15 969 111.29 +5.8 KapStoneP KS .40 1.2 14 35.01 19.59 1110 34.66 +52.8 KaynAEnD KED 1.60 9.7 ...dd 19.21 14.10 44 16.51 -5.2 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 208 9.19 -8.6 KA MLP KYN 1.80 10.3 ...q 20.50 14.38 481 17.48 -8.2 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 4 25.22 -.1 KAMidsEn KMF 1.80m 14.5 ...q 16.30 11.36 68 12.45 -9.8 KeanGrp n FRAC ... ... ... 19.83 12.42 1230 15.67 -17.6 Kellogg K 2.16 3.4 16 74.28 58.76 1919 63.79 -6.2 KelsoTch g KIQ .03f 5.5 ... .89 .24 1 .55 +5.8 Kemet KEM ... ... 27 27.35 11.02 869 18.97 +26.0 Kemper KMPR .96 1.6 26 71.52 36.35 205 58.30 -15.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 7 25.83 -1.0 Kennamtl KMT .80 2.0 25 52.52 32.23 851 40.42 -16.5 KennWils KW .76 4.1 ...cc 22.35 15.95 1228 18.45 +6.3 KenonHld n KEN ... ... ... 33.22 11.51 16 15.66 -27.7 KeyEngy KEG ... ... ... 24.79 8.20 66 14.89 +26.3 Keycorp KEY .40f 2.1 15 22.40 16.28 11946 18.96 -6.0 Keycorp pfI KEYpI ... ... ... 29.97 27.28 61 27.51 -4.9 Keysight KEYS ... ... 41 55.21 35.62 734 54.51 +31.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 426 70.98 -4.9 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 17 19.10 +17.5 KimbClk KMB 4.00f 3.8 17 134.30 104.58 2411 106.60 -11.7 Kimco KIM 1.12 8.0 14 22.34 13.69 6506 14.02 -22.8 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 17 24.57 -2.5tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.60 8 22.58 -9.8 Kimco pfK KIMpK 1.41 6.2 ... 25.56 22.55 10 22.61 -10.0 Kimco pfL KIMpL ... ... ... 25.99 21.24 20 21.56 -12.9 KindMorg KMI .50 3.1 24 21.25 14.69 14445 16.02 -11.3 KindM pfA KMIpA ... ... ... 46.75 29.98 110 31.27 -17.6 KindredHlt KND .48 5.4 ...dd 11.90 5.50 661 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 8908 3.87 -10.4sKirbyCp KEX ... ... 36 87.30 59.25 315 86.40 +29.3 KirklLak n KL .02e ... ... 17.43 11.52 552 17.05 +11.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.02 13.90 543 15.06 -23.2 KlondexM g KLDX ... ... ... 3.89 1.29 1948 2.40 -8.0 KnSwftT rs KNX .24 .5 28 51.94 30.48 2200 44.12 +.9 Knoll Inc KNL .60 2.8 15 24.47 16.57 323 21.09 -8.5 KnotOffsh KNOP 2.08 10.1 ... 24.43 19.15 101 20.65 -.5 Knowles KN ... ... 10 19.90 11.83 2404 12.02 -18.0 Kohls KSS 2.44f 4.0 12 69.48 35.16 2288 61.77 +13.9 Koppers KOP 1.00 2.2 12 51.80 33.90 89 45.60 -10.4 KoreaElc KEP ... ... ... 20.38 14.12 265 16.19 -8.6 KoreaFd KF 4.50e ... ...q 44.64 37.94 7 40.98 -.7sKornFer KFY .40 .7 23 54.05 31.19 371 54.17 +30.9 KosmosEn KOS ... ... ...dd 8.62 5.15 664 6.67 -2.6 KrNwChin s KFYP ... ... ...q 44.18 30.07 32.88 -1.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 626 60.75 +3.7 KranChinA KBA 9.93e ... ...q 39.22 27.31 92 33.76 -2.0sKraneChCm KCNY .22e .6 ...q 37.61 32.60 1 37.44 +6.7 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.94 +1.5 KrS CnTc n KEMQ ... ... ... 28.97 23.87 2 26.12 +2.3 KratonCp KRA ... ... 17 53.39 30.70 272 51.98 +7.9 Kroger s KR .50 2.1 12 31.45 19.69 5436 24.23 -11.7 KronosWw KRO .68f 2.8 9 29.49 16.15 517 24.68 -4.2 Kyocera KYO ... ... ... 71.92 53.79 30 56.82 -13.3 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 page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 70

L -L Brands LB 2.40 6.6 11 63.10 35.00 3255 36.24 -39.8 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 616 213.92 +8.1 LCI Inds LCII 2.20 2.3 17 132.73 86.25 200 96.00 -26.2 LG Display LPL ... ... ... 17.05 11.28 1167 11.93 -13.3 LGL Grp LGL ... ... 20 6.70 4.25 0 5.53 -1.5 LMP CapIn SCD 1.24f 9.6 ...q 14.80 12.22 23 12.96 -7.1 LSB Inds LXU ... ... ...dd 11.71 5.36 176 6.48 -26.0 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 184 17.29 +14.1 LTC Prp LTC 2.28f 6.1 16 52.85 36.10 268 37.26 -14.4 LaQuinta LQ ... ... 65 21.06 13.11 2162 19.54 +5.9 LaZBoy LZB .48 1.6 20 34.25 23.15 283 29.90 -4.2 LabCp LH ... ... 20 181.72 134.19 757 166.78 +4.6 LadderCap LADR 1.26 8.8 20 15.39 12.83 9409 14.33 +5.1 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 153 3.39 +7.3 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.14 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 9 24.48 -1.8sLambWst n LW .77 1.2 24 64.95 40.75 1545 65.50 +16.0 Lannett LCI ... ... 7 30.35 14.40 411 17.00 -26.7 LaredoPet LPI ... ... 4 13.57 7.41 1966 9.64 -9.1 LVSands LVS 3.00f 4.1 21 79.84 56.33 2038 73.50 +5.8 LaSalleH LHO 1.80 5.8 17 31.75 24.10 2392 31.23 +11.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 4 24.50 -2.4 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.73 -3.9 Latam Air LTM ... ... ... 17.39 10.53 276 15.63 +12.4 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.94 +4.0 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 114 29.70 +1.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 7 25.90 +.5 Latt RE n RORE ... ... ... 16.02 13.27 0 14.11 -8.9 LattUSEqt ROUS .39e ... ...q 33.42 26.68 39 31.67 +1.2 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.11 +1.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 47 18.37 +2.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 1118 53.74 +2.4 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 25 11.48 -1.3 LeafGrp LFGR ... ... ...dd 10.15 6.35 18 7.65 -22.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 372 197.68 +11.9 Lee Ent LEE ... ... 5 3.10 1.75 136 2.25 -4.3 LegacyAc n LGC ... ... ... 9.91 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 801 38.56 -8.1 LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.11 -4.2 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 44 24.13 -4.5 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 4 27.00 -4.2 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 771 45.04 -5.6 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 698 66.83 +3.5 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 16 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 3932 3.39 -17.9 LennarA LEN .16 .3 15 72.17 49.34 3191 57.53 -9.0 LennarB LEN/B .16 .3 12 58.65 41.30 59 46.45 -10.1 Lennox LII 2.04 1.0 28 223.05 160.18 212 205.85 -1.2tLeo Hld un LHC ... ... ... 10.10 9.90 119 10.09 +1.2 LeucNatl LUK .40 1.6 45 28.30 21.61 3624 24.53 -7.4 LevelBr n LEVB ... ... ... 5.50 3.50 67 4.67 +7.4 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1074 7.91 -18.0 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.55 -3.5 Libbey LBY .47 8.8 ...dd 11.17 4.60 170 5.34 -29.0 LbtyASE USA .72e 11.3 ...q 6.80 5.42 1380 6.40 +1.6 LbtyASG ASG .38e 6.1 ...q 6.49 4.59 86 6.25 +12.8 LibOilSv n LBRT ... ... ... 23.30 16.00 369 19.41 -15.2 LibtProp LPT 1.60 4.0 19 45.40 37.77 943 40.41 -6.0 LifeStorg LSI 4.00 4.6 30 91.73 69.00 441 87.81 -1.4 LightInBox LITB ... ... ...dd 3.46 1.61 18 2.20 -4.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 105 4.14 -19.0 LincNat LNC 1.32 1.9 10 86.68 63.10 1505 69.75 -9.3 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 47 90.62 +2.7 LineCp n LN ... ... ... 47.81 32.69 150 38.24 -6.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 481 26.68 -21.1 LionsGat B LGF/B ... ... ... 34.41 22.50 508 24.71 -22.1 LiqTech LIQT ... ... ...dd .84 .25 478 .39 -31.3 LithiaMot LAD 1.00 1.0 13 127.99 86.05 208 102.76 -9.5 LiveNatn LYV ... ... ...cc 49.11 31.30 1260 38.97 -8.5 LloydBkg LYG .47a 12.0 ... 4.21 3.26 15791 3.93 +4.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1060 349.14 +8.7 Loews L .25 .5 14 53.59 45.01 1136 51.00 +1.9 LomaNeg n LOMA ... ... ... 26.89 20.03 337 21.35 -7.3sLaPac LPX .13p ... 16 31.07 22.07 1722 31.06 +18.3 Lowes LOW 1.64 1.9 20 108.98 70.76 5037 86.16 -7.3 Lubys LUB ... ... ...dd 3.43 2.36 9 2.69 +1.9 LumberLiq LL ... ... ...dd 41.33 19.46 795 23.43 -25.4 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 90 40.30 -27.6 Lydall LDL ... ... 17 60.00 42.51 59 48.85 -3.7 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 1789 106.04 -3.9M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1059 177.43 +3.8 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 6.2 ... 1086.00 1012.48 0 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 175 11.11 -10.1 MBIA MBI ... ... ...dd 10.97 6.04 1704 9.17 +25.3 MDC MDC 1.20f 4.1 11 35.18 26.45 337 29.46 -7.6 MDU Res MDU .79 2.8 24 28.54 24.29 681 28.15 +4.7 MFA Fncl MFA .80 10.6 10 8.90 6.72 1065 7.52 -5.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.66 -2.7 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 9 25.75 +1.8 MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.20 -20.4 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 5 10.42 -9.5 MCR MCR .72a 8.9 ...q 8.76 8.00 96 8.12 -4.2tMGF MGF .41 9.0 ...q 5.03 4.56 48 4.56 -4.8 MFS HInM CXE .30 6.2 ...q 5.51 4.84 34 4.87 -7.1 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 31 4.40 -4.8 MFS IHI CIF .25 9.0 ...q 3.03 2.63 54 2.77 -5.9 MIN MIN .42 10.8 ...q 4.38 3.89 303 3.90 -6.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 34 9.45 -2.7 MMT MMT .52 9.0 ...q 6.29 5.65 128 5.76 -5.1tMFM MFM .38 5.9 ...q 7.41 6.46 79 6.46 -6.0 MFV MFV .58 8.7 ...q 6.84 5.71 16 6.62 +11.8 MGIC Inv MTG ... ... 10 16.21 10.07 5072 10.77 -23.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1272 28.15 -3.4 MGM Rsts MGM .48f 1.3 10 38.41 28.57 6617 36.11 +8.1 MI Homes MHO ... ... 15 37.41 24.08 228 34.13 -.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.1 ...dd 39.38 30.88 1931 34.29 -3.3 MRC Glbl MRC ... ... 20 20.77 14.01 404 18.72 +10.6sMSA Safety MSA 1.40f 1.6 69 87.31 65.95 200 87.89 +13.4 MSC Ind MSM 2.32 2.6 17 99.94 65.42 423 89.30 -7.6 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 471 150.12 +18.6 MSG Netw MSGN ... ... 10 26.30 16.25 237 22.75 +12.3 MV OilTr MVO .76e 8.7 7 9.80 4.80 74 8.64 +2.9 MVC Cap MVC .60 6.0 ...q 10.97 8.59 13 10.04 -4.9 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.44 -1.5 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 29 11.87 -4.5 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 38 22.85 -11.4 Macerich MAC 2.96 5.1 32 69.73 52.12 854 58.34 -11.2 MackCali CLI .80 4.7 8 28.51 15.86 391 17.12 -19.9 Macquarie MIC 5.76f 14.6 7 81.74 36.20 1088 39.47 -38.5 Macys M 1.51 5.2 10 31.04 17.41 5220 28.94 +14.9 MadCvCall MCN .72 9.7 ...q 8.15 7.09 16 7.41 -4.0 MadSqGd n MSG ... ... 75 254.50 189.96 140 242.65 +15.1 MadStSec MSP 1.04 9.0 ...q 12.33 10.72 3 11.60 -.9 MagellMid MMP 3.68f 5.6 19 76.56 54.82 1316 66.12 -6.8sMagna g s MGA 1.32f 2.2 11 61.27 40.71 951 60.74 +7.2 MagnaChip MX ... ... 6 13.40 8.05 269 9.80 -1.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 37 19.29 -21.9 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 32 17.52 -28.3 MaidnH pfD MHpD 1.68 10.1 ... 25.05 14.85 58 16.57 -20.9 MaidenHld n MHLA .60 3.2 ... 27.28 16.68 11 18.77 -18.4 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 15 20.67 -15.4 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 219 37.57 -5.4 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 61 19.25 -2.9 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.21 -3.0 Mallinckdt MNK ... ... ... 49.12 13.32 2109 13.97 -38.1 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 9 13.71 +2.1 ManchUtd MANU .36 1.9 1 22.15 15.86 51 19.10 -3.5 Manitowc rs MTW ... ... ... 44.03 21.24 414 29.09 -26.1 ManngNap MN .32 9.1 15 6.00 2.95 43 3.50 -2.8 ManpwrGp MAN 1.86 1.6 14 136.93 99.57 299 116.72 -7.4 Manulife g MFC .44 ... ... 22.16 16.62 1686 18.66 -10.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 15140 18.15 +7.2sMarathPt s MPC 1.84 2.3 19 77.92 49.11 3866 78.55 +19.1 MarcusMill MMI ... ... 22 36.70 23.40 214 35.24 +8.1 Marcus MCS .50 1.6 25 34.90 23.55 84 31.05 +13.5 MarinSft rs MRIN ... ... ... 15.45 6.25 28 7.05 -35.6 MarineP MPX .28 2.0 26 17.12 11.66 9 14.35 +12.6 MarineMx HZO ... ... 18 24.30 13.80 277 18.90 Markel MKL ... ... 45 1194.98 936.95 51 1158.00 +1.7 MarriotVac VAC 1.60 1.2 23 154.14 105.05 218 136.47 +.9 MarshM MMC 1.50 1.8 23 86.54 72.30 1699 84.03 +3.2 MartMM MLM 1.76 .9 29 244.32 191.09 620 201.85 -8.7 Masco MAS .42 1.0 25 46.45 34.66 3529 41.40 -5.8 Masonite g DOOR ... ... 12 85.30 50.40 244 63.80 -14.0 Mastec MTZ ... ... 15 55.53 38.40 494 46.65 -4.7 MastechD MHH ... ... 14 15.93 6.13 14 12.05 +19.8 MasterCrd MA 1.00 .6 41 183.73 115.00 4141 178.34 +17.8 MatadorRs MTDR ... ... 34 33.96 20.13 881 32.08 +3.1 Materion MTRN .40 .7 45 55.35 33.10 168 54.40 +11.9 MatinasB n MTNB ... ... ... 3.20 .59 238 .66 -43.1 Matson MATX .80 2.7 6 40.32 21.63 113 29.35 -1.6 MauiLand MLP ... ... 21 27.80 10.55 27 12.00 -30.6 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 130 45.20 -29.7 Maximus MMS .18 .3 21 72.71 58.43 325 69.80 -2.5 MaxLinear MXL ... ... 16 32.47 20.38 273 23.58 -10.7 McClatch rs MNI ... ... ...dd 12.99 5.75 25 9.20 +3.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.23 +6.7 McCorm MKC 2.08f 1.9 16 111.46 90.25 865 108.45 +6.4 McDrmInt MDR ... ... 11 9.07 5.38 38394 6.32 -4.0 McDnlds MCD 4.04 2.5 28 178.70 133.26 2746 162.55 -5.6 McKesson MCK 1.36 .9 12 178.86 133.82 2087 149.50 -4.1 McEwenM MUX .01 .5 ...dd 3.07 1.82 1210 2.06 -9.6 Mechel pf MTLp ... ... ... 1.34 .80 0 .91 -13.3 Mechel rs MTL ... ... ... 6.23 3.30 110 3.57 -32.1 Medequit n MRT .84 8.2 ... 13.06 9.67 164 10.22 -8.9 MedProp MPW 1.00f 7.9 14 14.19 11.82 2740 12.73 -7.6sMedifast MED 1.92 1.9 45 101.12 40.00 108 103.21 +47.8 MedleyCap MCC .64 15.0 7 7.89 3.94 278 4.28 -18.0 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 17 25.16 -.3 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.34 -1.8 Medley n MDLX .22p ... ... 25.00 23.76 1 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 4 24.98 -.9 MedleyMgt MDLY .80 14.5 17 8.15 5.45 13 5.50 -15.4 Mednax MD ... ... 14 63.04 40.56 558 52.51 -1.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4611 80.63 -.1 Merck MRK 1.92 3.2 22 66.41 52.83 15316 59.27 +5.3 MercGn MCY 2.50 5.2 20 63.23 41.41 317 48.50 -9.2 Meredith MDP 2.18f 4.2 12 72.25 50.63 640 52.00 -21.3 Meritage MTH ... ... 12 55.50 37.70 252 45.65 -10.8 Meritor MTOR ... ... 7 29.54 14.97 1059 20.97 -10.6 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 21 25.82 -1.0 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 18 26.23 -3.5 ML CZN46 PIY 2.09 15.4 ... 26.88 11.66 12 13.56 -7.8 MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 6 18.78 -7.3 MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 0 27.15 -2.0 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 9 15.37 -16.7 Mesab MSB 1.49e ... ... 30.92 12.70 158 23.50 -6.6 Methode MEI .44 1.1 34 48.44 36.05 105 40.00 -.2 MetLife MET 1.60 3.4 10 55.91 43.01 4286 46.90 -7.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 29 25.10 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 35 44.29 +5.2 MettlerT MTD ... ... 40 697.26 494.59 156 581.57 -6.1 MexcoEn MXC ... ... ...dd 7.18 3.00 7 3.55 -9.7 MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 11.64 +13.5 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 10 17.11 +8.6 MKors KORS ... ... 20 69.95 32.38 1562 66.84 +6.2 MicrFoc n MFGP ... ... ... 36.21 12.67 976 18.27 -45.6 MicrSol n MICR ... ... ... 4.29 3.19 1 3.87 +10.6 MidAApt MAA 3.48 3.8 17 110.95 85.16 842 92.65 -7.9 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.63 -5.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 15 13.40 +1.1 MidstPet MPO ... ... ... 19.49 10.87 165 14.69 -11.4 Milacron n MCRN ... ... ... 22.62 15.09 829 20.15 +5.3 MilestnSci MLSS ... ... ... 1.80 .70 56 .77 -34.8 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 38 11.71 -6.1 MillerInds MLR .72 2.7 16 29.00 23.65 14 26.20 +1.6 MinTech MTX .20 .3 17 80.50 62.55 80 70.80 +2.8 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.50 -.6 Mistras MG ... ... 38 23.83 17.00 42 20.62 -12.1 MitsuUFJ MUFG ... ... ... 8.11 5.95 11628 6.54 -10.0sMiX Tele MIXT .22e ... ... 16.32 5.59 152 16.65 +30.5 MizuhoFn MFG ... ... ... 4.00 3.37 1098 3.64 MobileTele MBT .53e 5.4 ... 12.80 7.77 3059 9.81 -3.7 Model N MODN ... ... ...dd 18.90 10.35 178 17.70 +12.4 Modine MOD ... ... 16 25.75 11.15 191 20.75 +2.7 Moelis&Co MC 1.48 2.8 65 54.60 34.60 370 53.50 +10.3 Mohawk MHK ... ... 18 286.85 223.99 621 243.48 -11.8 MolinaHlth MOH ... ... ...dd 93.98 48.18 990 84.68 +10.4 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1497 73.71 -10.2 MonRE MNR .68 4.4 24 18.45 13.87 528 15.49 -13.0 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 21 24.09 -3.8 Monsanto MON 2.16 1.7 22 126.80 114.19 2855 125.45 +7.4 Moodys MCO 1.76f 1.1 36 171.68 112.55 664 165.94 +12.4 Moog A MOG/A .25p ... 22 93.93 65.41 90 86.08 -.9 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.16f 2.2 15 59.38 40.43 14478 53.24 +1.5 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 207 28.57 -1.3 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 50 27.87 -2.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 157 27.00 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.13 -2.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 84 25.97 -4.2 MS Asia APF .14e .8 ...q 19.99 15.51 46 18.03 -2.0 MS China CAF 13.33e ... ...q 27.79 19.32 43 24.67 +5.5 MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.10 2 6.40 -9.3 MS EMD MSD .57e 6.1 ...q 10.27 9.32 38 9.42 -5.6 MSEMDDbt EDD .80m 10.4 ...q 8.37 7.50 270 7.72 +.3 MSEmMkt MSF .05e .3 ...q 19.86 15.07 68 17.84 -.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 14 18.88 +2.9 MS India IIF .04e ... ...q 35.14 28.02 19 30.95 -6.6 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 4 12.11 -1.8 MkVRMB CNY ... ... ...q 49.12 38.72 0 46.80 +8.8 MkVRupee INR .20p .5 ...q 45.42 39.60 2 42.53 -2.6 MSDLEur URR ... ... ...q 21.49 16.02 1 20.65 +13.9 MSDSEur DRR ... ... ...q 60.62 44.20 0 46.49 -4.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 55 22.62 -.1 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 4672 25.59 -.3sMotrlaSolu MSI 2.08 1.9 21 110.29 79.63 799 110.65 +22.5 Movado MOV .80f 2.0 ...cc 42.25 20.50 242 39.80 +23.6 Mueller MLI .40 1.5 18 37.57 25.26 351 27.16 -23.3 MuellerWat MWA .20f 1.9 24 12.99 10.01 736 10.71 -14.5sMulesft n MULE ... ... ... 44.58 19.40 2476 44.56 +91.6 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 1316 28.83 -7.1 MurphUSA MUSA ... ... 12 89.69 61.70 365 64.46 -19.8 MyersInd MYE .54 2.3 48 24.15 15.40 90 23.80 +22.1 Myomo n MYO ... ... ... 23.20 2.07 171 3.34 -10.9 Myovant n MYOV ... ... ...dd 24.14 9.92 321 21.85 +72.9N -NCI BldSy NCS ... ... 22 21.20 13.05 304 18.10 -6.2 NCR Corp NCR ... ... 28 43.38 29.20 914 31.62 -7.0 NGL EnPt NGL 1.56 12.6 ...dd 21.98 8.58 584 12.35 -12.1 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 20 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 31 8.45 -40.7 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 31.15 14.52 5776 31.25 +9.7 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 126 17.18 -8.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 495 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 5.66 +34.5 NVR NVR ... ... 24 3700.00 2053.80 25 3057.33 -12.9 Nabors NBR .24 3.2 ...dd 12.04 5.32 7227 7.59 +11.1 NACCO NC 1.09f 2.8 5 92.60 23.80 18 38.55 +2.4 NamTai NTP .28 2.2 50 13.90 7.35 22 12.50 -.4 NanoViric NNVC ... ... ...dd 1.64 .72 112 .85 -4.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 124 33.23 +2.5 NatFuGas NFG 1.66 3.2 16 59.92 48.31 377 52.11 -5.1 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 397 58.89 +.1 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 187 67.84 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 22 62.09 +1.9 NOilVarco NOV .20 .5 ...dd 41.38 29.90 5745 37.59 +4.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 41 96.55 -2.9 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 528 39.09 -9.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 41 25.18 -1.5 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 14 23.21 -7.5 NatlStor n NSA 1.12 4.3 90 28.55 21.17 293 25.99 -4.7 NtStorAf pfA NSApA ... ... ... 26.30 23.86 7 24.26 -6.8 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 126 18.04 -2.5 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.73 +2.6 NatGsSvcs NGS ... ... 76 29.55 22.40 59 25.85 -1.3 NatrlGroc NGVC ... ... 28 11.61 4.79 86 7.69 -13.9 NatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 54 35.05 +34.8 Natuzzi NTZ ... ... ... 3.30 1.41 6 1.72 +7.5 Nautilus NLS ... ... 16 19.80 11.30 201 14.00 +4.9 NavideaBio NAVB ... ... ...dd .68 .29 304 .30 -15.3 NavigCons NCI ... ... 20 24.47 14.62 173 21.46 +10.6 NavigatrH NVGS ... ... ... 13.25 7.00 97 11.30 +14.7 NaviosAcq NNA .08 10.3 ...dd 1.74 .67 351 .77 -30.3 Navios pfG NMpG 2.19 16.8 ... 19.99 10.39 5 13.00 -19.8 Navios NM ... ... ...dd 1.90 .68 928 .79 -34.5 NavMH pfH NMpH 2.16 16.7 ... 18.89 10.44 33 12.90 -20.9 NavMMid NAP 1.69 50.4 ... 12.24 3.26 317 3.35 -64.8 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 921 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 24.75 1186 40.94 -4.5 Navistr pfD NAVpD ... ... ... 21.85 9.33 2 20.49 +19.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 121 80.15 -11.6 Nelnet NNI .64f 1.2 12 59.68 38.72 33 53.49 -2.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2235 6.86 +4.3 Netshoes n NETS ... ... ... 26.96 4.59 59 5.49 -30.5 Netw1Tch NTIP .10 3.6 92 5.00 2.25 46 2.75 +14.6 NBCAInt NBW .74 5.8 ...q 14.61 12.74 14 12.78 -6.0 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 48 11.16 -5.1tNBIntMu NBH .90 6.6 ...q 16.00 13.70 65 13.71 -7.3 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.54 53 11.67 -4.0 NBRESec NRO .36 7.6 ...q 5.70 4.29 92 4.76 -13.9 NevGCas UWN ... ... 26 2.86 1.87 2 2.32 -13.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 421 92.37 +33.8 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 761 2.74 +12.3 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 41 8.70 -7.4 NewConcEn GBR ... ... 27 2.45 1.16 43 1.33 -14.7 NE Realty NEN 1.00 1.4 2 75.25 67.00 1 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 2786 2.43 -26.1 NewHome NWHM ... ... 10 13.55 9.75 100 10.98 -12.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 9 12.10 -3.4 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 692 40.55 +.9 NewMedia NEWM 1.48 8.5 25 17.95 11.87 349 17.40 +3.7 NwMtnFin NMFC 1.36 10.0 9q 15.00 12.05 268 13.55 NewOriEd EDU .40e ... 47 108.40 61.77 1076 92.40 -1.7 NewRelic NEWR ... ... ...dd 79.08 39.00 548 74.95 +29.7 NewResid NRZ 2.00 12.1 6 18.43 15.04 1543 16.49 -7.8 NewSenInv SNR 1.04 11.8 16 10.82 6.77 559 8.81 +16.5 NY&Co NWY ... ... ...dd 4.31 1.28 277 3.99 +39.5 NY CmtyB NYCB .68 5.4 14 14.53 11.67 4087 12.48 -4.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 37 27.07 -5.3 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2632 22.40 +21.1 NewellRub NWL .92f 3.4 11 55.08 23.85 6864 27.37 -11.4 NewdExp NFX ... ... 13 37.00 22.72 2989 26.34 -16.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 17 413.55 +4.1 NewmtM NEM .56f 1.4 31 42.04 31.42 4155 41.38 +10.3 NewpkRes NR ... ... ...dd 10.20 6.58 311 9.75 +13.4 NexGen g NXE ... ... ... 2.85 1.65 313 2.13 -16.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 140 23.23 -8.1 NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 57 26.87 -3.8 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 101 39.92 -7.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 26 24.63 -1.4 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 23 24.32 -2.6 NextEra76 NEEpK ... ... ... 25.99 23.62 27 24.99 -2.3 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 9 72.72 +4.5 NextEraEn NEE 4.44f 2.7 24 164.71 131.43 1329 163.22 +4.5 NxtEra pfR NEEpR ... ... ... 58.25 51.50 6 57.62 +2.5 NiSource s NI .78 3.2 30 27.76 22.44 1321 24.14 -6.0 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 100.00 +1.0 Nielsen plc NLSN 1.36 4.0 19 43.61 30.64 2303 34.14 -6.2 NikeB s NKE .80 1.2 64 70.25 50.35 5596 67.51 +7.9 NoahHldgs NOAH ... ... 28 55.50 24.63 516 49.90 +7.8 NobilisH n HLTH ... ... ... 2.10 1.10 208 1.63 +20.4 NobleCorp NE .08 1.8 ...dd 5.80 3.14 7830 4.55 +.7 NobleEngy NBL .40 1.2 33 34.95 22.99 3247 32.33 +10.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 450 44.63 -10.7 NokiaCp NOK .19e 3.2 ... 6.65 4.51 24850 5.86 +25.8 NomadF n NOMD ... ... ... 17.32 11.33 945 16.74 -1.0 Nomura NMR ... ... ... 6.83 5.28 389 5.96 +2.4sNorbord n OSB 1.29 3.0 ... 41.88 27.83 167 42.76 +26.5 NordicAOff NAO .18 16.0 ... 1.60 .91 25 1.13 -6.2 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 863 2.17 -11.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1386 47.15 -.5 NorkSo NSC 2.88f 2.1 20 157.15 111.21 1328 135.55 -6.5 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.5 10 9.32 5.94 22 8.75 +25.7 NoWestCp NWE 2.20f 4.0 16 64.47 50.01 458 54.59 -8.6 NDynMn g NAK ... ... ... 2.42 .81 671 .91 -48.9 NthnO&G NOG ... ... 21 2.97 .63 1370 1.67 -18.5 NorthropG NOC 4.40f 1.2 37 360.88 243.05 1215 355.04 +15.7 NStREur n NRE .60 4.4 ... 14.70 10.08 450 13.69 +1.9 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 98 60.40 +1.3 NorwCruis NCLH ... ... 18 61.48 47.76 950 53.88 +1.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 567 4.61 +17.3 Novartis NVS 2.75e 3.4 16 94.19 74.06 3099 81.78 -2.6 NovoNord NVO .96e 1.9 ... 58.37 36.39 992 49.24 -8.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1233 11.98 +8.6 NuSkin NUS 1.47f 2.1 34 76.24 52.88 554 71.20 +4.4 Nucor NUE 1.52f 2.4 25 70.48 51.67 2574 64.13 +.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 15 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 27.42 6 33.44 +7.2 NushLCVal NULV ... ... ... 30.70 25.49 2 28.70 +.4 NushMCGr NUMG ... ... ... 31.52 26.19 1 30.31 +3.2 NushMCVal NUMV ... ... ... 29.85 24.80 0 28.24 +.1 NushSmCap NUSC ... ... ... 29.93 25.08 1 29.14 +2.4 NushShTrm NURE ... ... ... 27.05 23.57 25.05 -4.9 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 4 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.0 21 49.21 19.22 575 21.86 -27.0 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 43 22.93 -7.7 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 32 21.98 -3.0tNustar pfC NSpC ... ... ... 26.43 22.39 138 23.43 -9.7 NustarGP NSH 2.18 18.2 ... 28.20 10.40 169 12.00 -23.6 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 27 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 830 47.10 -9.2 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.43 -6.3 NuvCr22 n JCO ... ... ... 10.10 9.26 46 9.52 +.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.55 +1.2tNuvHiInO n NMZ ... ... ... 13.91 12.38 290 12.40 -8.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.40 -2.9 Nuv 11-21 n JHB ... ... ... 10.15 9.49 93 9.57 -3.9 NuvCA V2 n NCB ... ... ... 18.40 15.31 2 15.58 -8.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.84 -1.8 Nuv RE In JRS ... ... ... 11.90 9.39 78 9.72 -13.7 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.29 -4.7 NuvAllCEn JMLP 1.37 18.2 ...q 10.33 6.79 72 7.54 -11.9 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 46 13.08 -7.5 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 176 20.58 -6.4 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 5 22.27 -3.4tNCaAMTFr NKX .86 6.4 ...q 16.17 13.42 89 13.41 -12.7 NCADvA NAC .91 6.8 ...q 15.58 13.26 167 13.40 -6.4 NCalMunV NCA .47 5.1 ...q 10.70 9.16 42 9.26 -9.2tNuvCASel NXC .63a 4.6 ...q 17.32 13.65 25 13.69 -8.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 70 11.68 -2.0 NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 44 15.08 +3.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 318 8.02 -2.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 35 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 303 13.12 -6.7 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 70 18.22 -3.3 NuEnMLP JMF 1.35 12.7 ...p 13.85 9.65 263 10.62 -6.8 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 29 13.30 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 136 10.87 -3.0 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 72 10.89 -4.5 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 28 11.44 -9.0 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 32 16.24 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 88 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 43 9.81 -1.0 NuvEnhMu NVG ... ... ... 15.83 14.06 293 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 151 12.03 -7.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 309 12.89 -6.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 84 12.44 -4.2 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 16 12.50 -2.9 NMDPI NMY .67a 5.5 ...q 13.27 11.92 28 12.10 -3.8 NvMAP NMT .71a 5.5 ...q 15.00 12.81 27 12.89 -9.7 NMIQI NUM .74 5.9 ...q 14.05 12.55 20 12.58 -5.1 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 0 13.73 -6.7 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 29 23.62 -4.3 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.68 -4.5 NuvMultM JMM .48 6.7 ...q 7.77 6.60 5 7.19 -5.7 NvMuI NMI .50a 4.4 ...q 12.87 10.77 28 11.28 -2.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 354 9.45 -6.7tNv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 53 15.77 -8.6 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 154 12.98 -5.2 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.49 87 12.57 -9.1 NNYMV NNY .39a 4.3 ...q 10.65 9.07 17 9.09 -4.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.79 -6.2tNNCPI NNC .59a 4.8 ...q 13.67 12.21 49 12.22 -5.3 NOHQI NUO .80 5.8 ...q 15.46 13.63 18 13.71 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 60 12.47 -5.2 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 77 23.60 -4.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 166 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 315 9.49 -7.0 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 79 16.35 -8.1 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 157 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 97 18.25 +5.4 NvSMM NIM .31a 3.2 ...q 10.55 9.49 3 9.71 -2.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 27 13.98 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.45 -3.5 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.35 -5.5 NuvSnIn NSL .42 6.3 ...q 7.00 6.28 84 6.63 +1.8 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 30 17.09 +2.8 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 28 16.97 -3.5 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 38 13.31 -4.6 NTXQI NTX .65 5.0 ...q 14.94 12.42 21 13.09 -8.7 NVAPI NPV .65a 5.4 ...q 13.46 12.15 16 12.19 -4.9 NuverEnv n NES ... ... ... 26.50 9.25 3 18.62 +2.4O -OCI Ptrs OCIP .70e 7.5 58 9.70 6.76 14 9.35 +16.1 OFG Bncp OFG .24 2.0 10 12.25 7.80 298 11.85 +26.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.64 -2.0 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 23.12 +4.8 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 2 23.50 +4.7 OGE Engy OGE 1.33 4.1 17 37.32 29.59 999 32.62 -.9 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 138 68.43 -6.6 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 156 39.95 -5.1 OasisMid n OMP ... ... ... 19.65 15.57 44 17.56 +.7 OasisPet OAS ... ... ...dd 12.78 6.69 6792 9.22 +9.6 Obsidian g OBE ... ... ... 1.64 .82 1053 1.10 -11.3 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 4181 75.22 +2.1 Oceaneerg OII .60 3.1 ...cc 27.55 17.11 1610 19.62 -7.2 Och-Ziff OZM .87e 38.7 25 3.95 2.14 1168 2.25 -10.0 OcwenFn OCN ... ... ...dd 4.47 2.12 447 4.15 +32.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 215 5.39 -4.3 OilStates OIS ... ... ...dd 34.72 20.23 709 31.00 +9.5 Oil-Dri ODC .92f 2.2 21 50.82 33.61 6 41.59 +.2 OldRepub ORI .78f 3.6 19 22.34 17.92 2040 21.59 +1.0 Olin OLN .80 2.6 9 38.84 27.79 849 30.71 -13.7 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.0 10 35.14 24.90 1464 26.41 -4.1 Omnicom OMC 2.40 3.2 16 85.44 65.32 4287 74.90 +2.8sOmnova OMN ... ... ...dd 11.60 8.10 93 11.60 +16.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 219 5.57 -3.0 OncoCyte n OCX ... ... ... 7.85 1.10 261 2.85 -38.7 OneLibrty OLP 1.80 7.5 13 27.70 21.02 36 23.86 -7.9 OneSmart n ONE ... ... ... 11.00 10.20 329 10.71 -1.8 OneMain OMF ... ... 14 36.32 22.04 593 29.90 +15.0 ONEOK OKE 3.08f 5.2 44 61.36 47.14 1964 59.67 +11.6 Ooma n OOMA ... ... ...dd 12.75 7.30 58 10.90 -8.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 82 51.11 -.5 Opp RUT n OMFS ... ... ... 26.75 24.71 25.54 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.05 -1.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.88 +1.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 90 35.98 -1.7 OpR1000V n OVLU ... ... ... 27.53 25.07 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 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 25.82 -1.1 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.33 +1.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.82 -.8 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.71 +1.0 OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.35 -2.4 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.08 +1.0 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 72 27.25 +1.7 Oracle ORCL .76 1.6 57 53.48 43.60 10525 46.66 -1.3 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 533 17.93 +3.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 286 132.73 +.9 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 374 7.41 -20.2 OrchidsPP TIS 1.40 17.8 12 26.14 7.25 63 7.86 -38.6 OrientPap ONP ... ... 4 2.45 .75 29 1.17 -9.4 OrionECarb OEC .72 ... ... 30.25 17.15 207 28.90 +12.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 125 6.90 -11.9 Orix IX ... ... ... 100.03 75.78 48 87.54 +3.3 OrmatTc ORA .47 .8 34 70.68 53.45 293 58.57 -8.4 OshRusS n OUSM ... ... ... 27.78 24.76 28 26.43 -2.3 OshIntQ n ONTL ... ... ... 29.06 25.51 1 27.20 -1.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 462 80.06 -11.9 OsiskoGl n OR .20 ... ... 14.39 9.31 299 10.09 -12.7 OutfrontM OUT 1.44 7.7 11 26.87 17.75 871 18.64 -19.7 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 616 3.75 +36.9 OwensMin OMI 1.04f 6.4 10 34.97 14.26 548 16.22 -14.1 OwensCorn OC .84 1.0 25 96.52 59.26 701 82.10 -10.7 OwensIll OI ... ... 22 25.90 20.41 558 21.75 -1.9 OwensRM ORM .40 2.6 10 18.72 13.71 13 15.30 -4.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 79 78.10 +3.9P-QsPBF Engy PBF 1.20 3.2 11 37.34 18.48 1258 37.50 +5.8 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 115 20.40 -2.6 PCM Fund PCM .96 8.4 ...q 12.13 10.15 34 11.37 -1.7 PG&E Cp PCG 2.12f 4.5 7 71.57 37.30 7157 46.80 +4.4 PGT Inc PGTI ... ... 24 19.60 10.57 870 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 783 10.68 +3.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 2 49.97 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 384 51.85 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 4 67.75 -2.1 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.65 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 7 99.56 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 84 103.67 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 261 100.46 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 49 102.13 -3.4 PimShMat MINT .82e .8 ...q 101.87 101.39 1959 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 14 52.72 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.73 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 113.66 -6.4 PJT Part n PJT .20 .4 ...dd 54.49 34.48 84 54.19 +18.8tPLDT Inc PHI 1.60e 5.9 ... 38.54 26.97 231 27.29 -9.3 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 38 27.67 -2.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.14 -.8 PNC PNC 3.00 2.1 13 163.59 115.66 3810 140.86 -2.4 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 328 39.10 -3.3 POSCO PKX ... ... ... 93.12 57.50 119 77.80 -.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 546 6.79 -4.5 PPG s PPG 1.80 1.6 19 122.07 100.45 1604 113.08 -3.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 17 25.37 -.9 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4861 28.36 -8.4 PQ GrpH n PQG ... ... 30 17.65 12.88 152 14.57 -11.4 PS BusPk PSB 3.40 2.9 30 137.60 107.91 138 117.43 -6.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.75 -2.0 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.71 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 45 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 18 23.16 -8.3 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 page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 71

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 9 22.97 -9.0 PVH Corp PVH .15 .1 21 163.58 96.85 1527 161.27 +17.5 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 146 29.05 +1.5 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 36 31.50 +1.3 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 35 32.20 +6.4 PacrCash n GCOW ... ... ... 34.59 29.33 23 31.16 -1.0 PacrTrendp PTEU ... ... ... 33.39 26.94 35 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 13 25.02 -.8sPac Cash n CALF ... ... ... 27.21 22.60 13 27.37 +4.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.37 +.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 138 2.13 +9.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 2 25.34 -10.1 PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.70 1 23.15 -10.4 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.51 -12.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.64 1 21.45 -11.2 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.31 -13.6 PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.79 -19.5 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 11 19.22 -16.7 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 2 19.94 -11.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 614 115.91 -3.8 Pagsegur n PAGS ... ... ... 39.97 30.69 2276 37.29 +17.6 PalatinTch PTN ... ... ...dd 1.59 .34 4119 1.42 +65.3 PaloAltNet PANW ... ... ...dd 197.20 107.37 1463 191.90 +32.4 PampaEng PAM ... ... ... 72.98 50.88 225 59.06 -12.2 Pandora P ... ... ...dd 11.17 4.09 6000 5.13 +6.4 PanhO&G PHX .16 .8 ...cc 25.30 17.65 14 20.25 -1.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 199 14.02 +49.9 ParaGold n PZG ... ... 4 1.80 1.16 45 1.55 +19.2 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 699 14.33 -9.6 Paretem rs TEUM ... ... ...dd 3.59 .50 1920 2.47 +19.3 ParkEl PKE .40 2.2 42 20.46 13.88 108 17.85 +4.7 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1837 28.46 -1.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 19 105.13 +1.1 ParkDrl PKD ... ... ...dd 1.70 .49 556 .59 -41.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 880 175.85 -11.9 ParsleyEn PE ... ... 50 32.90 21.12 4079 29.86 +1.4 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 4 25.17 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.55 -1.1 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 53 27.89 -2.7 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.48 -3.0 PartyCity n PRTY ... ... 14 17.05 9.50 362 15.50 +11.1sPaycomSft PAYC ... ... ...cc 115.48 59.85 987 116.03 +44.4 PeabodyE n BTU .12p ... ... 41.98 22.58 917 36.49 -7.3 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.2 ... 10.93 7.62 2024 11.07 +12.7 Pebblebrk PEB 1.52 4.2 20 39.74 29.53 1505 35.80 -3.7 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 5 24.74 -4.0 Pedevco rs PED ... ... ... 1.48 .26 42 .33 +2.5 Pembina g PBA 1.50 ... 25 36.99 29.28 769 33.36 -7.8 PengthE g PGH .04 ... ...dd 1.23 .54 294 .73 -8.1 Penney JCP ... ... 8 5.73 2.35 15270 3.05 -3.5 PennaRE PEI .84 8.7 13 15.34 9.20 837 9.64 -18.9 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 9 21.95 -12.8 PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 27 21.30 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 13 20.55 -18.2 PennyMFn PFSI ... ... 7 25.20 15.65 90 21.35 -4.5 PennyMac PMT 1.88 10.7 18 18.46 14.87 979 17.53 +9.1 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 6 25.67 +1.7 PennyM pfB PMTpB ... ... ... 25.45 23.68 2 25.14 -.2 Penske PAG 1.36f 3.1 11 54.83 38.33 266 44.53 -6.9 Pentair PNR 1.38 1.9 22 74.84 59.13 900 71.21 +.8 Penumbra n PEN ... ... ...dd 127.40 77.75 146 124.85 +32.7 PerfFood n PFGC ... ... 21 35.25 24.20 550 31.20 -5.7 PerkElm PKI .28 .4 26 84.49 57.88 329 75.80 +3.7 Prmian PBT .56e 5.7 27 10.28 7.80 87 9.75 +9.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 464 82.48 -5.4 PetChina PTR .70e 1.0 ... 82.33 60.69 94 71.19 +1.8 PetroArg PZE .07e ... ... 14.80 10.35 20 11.35 -16.5 PetrbrsA PBR/A ... ... ... 13.92 6.96 4681 12.39 +26.0 Petrobras PBR ... ... ... 14.93 7.61 10155 13.69 +33.0 PtroqstE rs PQ ... ... ...dd 2.65 .47 205 .51 -73.1 Pfenex PFNX ... ... ...dd 6.77 2.07 58 5.50 +106.8 Pzer PFE 1.28 3.5 15 39.43 31.67 16745 36.33 +.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.99 4.89 199 5.90 +.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 21 123.55 95.51 6136 103.30 -2.2 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 2627 39.88 +5.5sPhillips66 PSX 2.80 2.6 25 107.47 75.85 1822 107.86 +6.6 Phill66LP PSXP 2.71f 5.2 21 56.48 44.40 514 52.02 -.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 203 4.20 -35.3 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1453 15.30 -13.9 PiedmOfc PDM .84 4.7 8 22.72 16.69 1212 17.74 -9.5 Pier 1 PIR .28 7.8 11 7.22 2.87 1716 3.57 -13.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 8 28.02 +1.5 Pim IntEq n MFDX ... ... ... 28.41 25.32 129 26.99 +1.0 PimEmMkt MFEM ... ... ... 28.32 24.30 12 26.12 -.2 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 86 14.77 -14.5 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 65 8.15 -19.8 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 61 9.64 -7.7 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 98 16.84 -2.1 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 268 17.06 +3.6 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.59 445 23.08 +2.9 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 211 30.93 +2.9 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 67 11.81 +1.1 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 175 10.35 -.8 PimStPls PGP 2.20 16.3 ...q 19.85 12.37 68 13.52 -12.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 449 7.75 +3.9 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 37 26.77 +3.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 83 12.57 -3.3 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 134 12.72 -3.5 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 54 11.25 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 23 11.52 -9.9tPimcoNY2 PNI .80 7.5 ...q 12.51 10.60 46 10.58 -11.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 7 8.65 -12.8 PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 138 9.39 +2.3 PinnaclFds PF 1.30 2.3 11 66.67 52.25 3886 56.90 -4.3 PinWst PNW 2.78f 3.5 18 92.42 73.81 734 80.15 -5.9 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 42 14.90 -5.4 PionEnSvc PES ... ... ...dd 4.15 1.60 762 3.20 +4.9 PionFltRt PHD .72 6.1 ...q 12.41 11.27 52 11.71 +2.1 PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 127 9.48 -2.4 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 55 10.68 -6.1 PioMunHi MHI .84 7.4 ...q 12.35 11.10 71 11.28 -4.8sPioNtrl PXD .32f .2 ...cc 191.89 125.46 1148 193.18 +11.8 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 66 83.80 -2.8 PitnyBw PBI .75 6.9 7 16.25 9.50 2639 10.92 -2.3 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 26 24.66 +1.1 PlainsAAP PAA 1.95 7.7 33 30.72 18.38 3661 25.38 +23.0 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 1514 25.25 +15.0sPlanetFit n PLNT ... ... 96 40.04 18.68 1418 40.47 +16.9sPlantron PLT .60 .9 21 63.36 41.28 276 64.14 +27.3 PlatfmSpc PAH ... ... 14 14.82 9.09 1513 10.05 +1.3 PlatGpM rs PLG ... ... 1 1.28 .23 334 .24 -20.7 PlayAGS n AGS ... ... ... 23.69 16.66 67 21.69 +17.2 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 2 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 5 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 81.99 412 125.04 +.8 PolyMet g PLM ... ... ...dd 1.36 .57 250 .87 +.6 PolyOne POL .70f 1.6 20 47.48 34.15 262 44.50 +2.3 PortGE POR 1.36 3.3 19 50.11 39.02 433 40.92 -10.2 PostHldg POST ... ... ...cc 88.93 70.66 378 80.30 +1.4 PowrREIT PW ... ... ...dd 8.69 6.00 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 0 76.81 -6.4 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 17 28.00 +2.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.95 +.9 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 2 13.09 -.2 PS Consrv PSMC ... ... ... 12.98 12.61 7 12.77 -.7 PSCrudeDS DTO ... ... ...q 173.13 67.00 3 69.85 -21.3 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.10 -4.1 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4 PSCrudeLg OLO ... ... ...q 5.88 3.71 1 5.87 +15.2 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 1824 17.25 +3.9 PwShCurH DBV ... ... ...q 24.97 21.17 12 23.90 +.8 PS Engy DBE ... ... ...q 15.75 10.78 56 15.57 +7.2 PS PrcMet DBP ... ... ...q 40.26 35.71 7 39.32 +2.2 PS Silver DBS ... ... ...q 27.91 23.50 0 25.51 -2.0 PS Agri DBA ... ... ...q 20.38 18.18 232 18.84 +.4 PS Oil DBO ... ... ...q 11.55 7.40 396 11.44 +12.7 PS Gold DGL ... ... ...q 43.28 38.49 9 42.65 +3.1 PS BasMet DBB ... ... ...q 19.78 15.29 195 19.22 -1.0 PS USDBull UUP ... ... ...q 25.76 23.09 574 23.46 -2.4 PS USDBear UDN ... ... ...q 23.27 20.96 60 22.99 +2.7 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 25 48.92 +7.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 91 38.47 -.7 PSAerDef PPA .50e .9 ...q 58.97 43.89 81 58.40 +8.3 PwShBio PBE .57e 1.1 ...q 54.28 41.36 19 49.67 +5.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 96 31.53 -9.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 12 25.44 +.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 7 23.23 +1.5 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 18 33.24 -1.8 PwSLgCG PWB .21e .5 ...q 45.22 34.66 69 44.26 +6.7 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 74 37.05 -4.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 17 45.35 +2.6 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.72 +3.6 PwShMda PBS .27e .9 ...q 31.86 26.19 46 30.20 +7.4 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 28 46.65 +9.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 9 30.88 -1.3 PwShNetw PXQ ... ... ...q 52.02 42.37 10 51.84 +12.0 PS OilSv PXJ .28e 3.0 ...q 11.18 7.99 22 9.45 -.9 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 53 63.19 -1.5 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.35 -2.3 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 34.38 +7.0 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.33 -1.5 PwSSemi PSI .04e .1 ...q 58.15 41.22 68 54.19 +7.4 PwShSoft PSJ .10e .1 ...q 73.27 52.42 71 72.85 +14.7 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 98 30.31 -.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.38 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25 25.68 -5.0 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.33 -1.0 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.46 -2.2 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 16 43.73 +3.5 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 43.48 +.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 5 53.41 +.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 112.96 -.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.04 -.1 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.42 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 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 0 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 23 27.38 -.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.86 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.06 +.4 PS SC High XSHD ... ... ... 26.03 23.12 1 24.44 -2.9 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 70 32.10 +3.1 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 103 30.07 -2.0 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 7 34.50 +1.6 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 15 31.31 +.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 345 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 79 46.19 -.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 140 45.51 +.3 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 463 40.27 -5.1 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 104 26.61 +5.1 PS EMkMom EEMO ... ... ... 22.52 16.49 46 20.30 -1.1 PSS&PMom SPMO ... ... ...q 38.04 28.25 11 36.42 +5.8 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 80 33.61 -.1 PSS&PVal SPVU ... ... ...q 37.53 30.19 5 34.34 -1.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 78 23.75 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 45 24.37 +5.4 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 23 24.93 -2.5 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 3335 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1071 47.56 -.4 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 2618 43.34 +2.0 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 75 28.15 +2.0 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 60 23.20 -2.9 PSVrdoTF PVI ... ... ...q 26.18 24.80 9 24.94 +.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 65 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 394 25.22 -2.3 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 443 18.66 -1.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1331 14.49 -2.5 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1273 28.07 -5.0 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 3 13.21 +.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 171 23.01 +3.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 18 34.85 +1.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 87 45.92 +1.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 6 24.33 +.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 0 58.06 -1.5 PSIndia PIN .12e .5 ...q 27.95 22.54 66 25.57 -3.1 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 101 21.62 +.8 Praxair PX 3.30f 2.1 35 166.95 120.02 2264 154.92 +.2 PrecDrill PDS .28 ... ...dd 4.40 2.26 1084 3.12 +3.3 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.60 442 14.63 -27.8 Prestige rs PBH ... ... 3 291.10 31.18 367 31.82 -28.3 Pretium g PVG ... ... ... 12.44 6.17 1823 7.14 -37.4 Primerica PRI 1.00f 1.1 12 108.05 70.00 250 95.10 -6.4 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.25 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.30 +1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.25 +3.0 Prn MegC n USMC ... ... ... 28.10 24.58 4 26.01 -1.0 PrinSpec n PREF ... ... ... 101.70 96.82 10 97.10 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 16 16.77 -2.4 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 297 47.40 -17.1 ProLogis PLD 1.92f 2.9 28 67.53 53.15 3776 65.30 +1.2 ProPetr n PUMP ... ... ... 22.88 10.84 6107 18.56 -7.9 ProShtDow DOG ... ... ...q 18.13 13.89 3300 14.71 -1.5 ProShtMC MYY ... ... ...q 12.80 10.71 53 11.04 -1.5 PrUltDow s DDM .79e .6 ...q 152.41 90.84 307 130.71 -1.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 21 123.71 +.6 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1271 81.51 +11.2 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1966 110.49 +1.0 PrUShCnG SZK ... ... ...q 16.47 12.80 0 14.73 +8.3 ProShtHY SJB ... ... ...q 23.95 22.91 27 23.04 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 5 12.83 -2.8 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 9 76.30 -8.7 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 1 54.22 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 1 22.70 -1.2 ProSShFn SEF ... ... ...q 13.95 10.90 105 11.58 +.1 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 55 67.96 +1.8 ProUltTl s LTL ... ... ...q 59.70 35.57 1 38.84 -10.1 ProHdgRep HDG ... ... ...q 46.26 43.74 57 45.43 +.2 ProUltEM EET ... ... ...q 114.48 66.00 3 94.03 +.1 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 3 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 71 22.77 +5.6 ProShtEafe EFZ ... ... ...q 28.98 23.78 3 25.04 -1.7 ProShtEM EUM ... ... ...q 21.86 16.23 359 17.49 -2.6 ProUltEafe EFO ... ... ...q 150.78 104.04 132.20 -.3 ProUEurop UPV ... ... ...q 66.95 45.28 0 59.26 +1.1 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 66 7.79 -6.9 ProUltRE s URE ... ... ...q 68.58 50.79 41 57.74 -12.5 ProUltFin s UYG .51e .4 ...q 143.58 92.46 100 122.98 -3.9 ProShtRE REK ... ... ...q 17.94 15.62 5 16.74 +5.8 ProShtChi50 YXI ... ... ...q 24.68 16.42 2 18.46 -4.1 ProUltSem s USD ... ... ...q 162.32 76.21 9 140.38 +14.6 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.79 -6.9 PrUltTech s ROM ... ... ...q 111.39 62.10 52 100.36 +14.4 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 85 39.32 -.7 ProUltInd s UXI ... ... ...q 83.64 52.38 2 72.10 -1.3 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 88.18 -.1 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 84.78 +4.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 44.19 -9.9 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 71.76 -3.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 56 86.77 +5.4 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 114.65 -1.9 ProUltSC s SAA ... ... ...q 108.67 75.95 3 105.96 +5.2 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1631 90.96 -3.5 ProUlR2K s UWM ... ... ...q 78.13 54.70 160 73.76 +4.4 ProSht20Tr TBF ... ... ...q 23.78 21.58 172 22.80 +4.3 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1740 139.69 -.3 ProUChin50 XPP ... ... ...q 113.86 54.04 9 84.10 +.3 PrUSSilv s ZSL ... ... ...q 40.09 27.80 25 31.94 +1.7 PUVixST rs UVXY ... ... ...q 65.60 8.52 21030 14.51 +42.1 ProVixST rs VIXY ... ... ...q 53.64 21.24 1742 33.43 +44.4 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 51.49 14.90 245 49.09 +31.9 PrUCrude rs UCO ... ... ...q 29.62 12.36 1664 28.68 +22.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.65 +9.1 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 53 25.03 +18.3 PrUltSilv AGQ ... ... ...q 39.86 28.47 128 32.65 -3.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 5 42.93 +8.3 ProUShGld GLL ... ... ...q 80.66 63.08 11 64.86 -6.1 PrSUShAus CROC ... ... ...q 52.60 42.20 1 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.04 -9.3 ProSUltGold UGL ... ... ...q 44.38 35.62 17 42.81 +5.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 9297 12.55 -90.2 PrUShCrd s SCO ... ... ...q 52.16 18.26 1241 18.84 -23.3 ProShtEuro EUFX ... ... ...q 44.07 38.37 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 1 18.25 +4.5 ProUShEuro EUO ... ... ...q 25.61 19.46 69 20.13 -5.0 ProctGam PG 2.87f 3.7 21 94.67 75.81 6480 78.43 -14.6sProgsvCp PGR .69e 1.1 28 62.74 38.75 5132 62.28 +10.6 ProsHldg PRO ... ... ...dd 34.91 21.36 244 33.50 +26.7 ProShtQQQ PSQ ... ... ...q 41.76 31.45 931 32.93 -7.4 ProShSP rs SH ... ... ...q 34.55 28.14 3564 29.52 -2.2 PrUShSP rs SDS ... ... ...q 54.00 35.66 5702 38.82 -5.4 PrUShDow DXD ... ... ...q 12.87 7.52 1513 8.31 -4.4 PUShtMdC MZZ ... ... ...q 24.44 16.91 4 17.94 -4.3 PUShtQQQ QID ... ... ...q 18.66 10.37 3141 11.26 -15.9 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 136 27.98 -13.5 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3021 17.92 -8.1 PUltShtF rs FINZ ... ... ...q 15.90 6.47 2 7.78 -4.0 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 13.69 -2.1 ProUShL20 TBT ... ... ...q 39.86 32.99 2627 36.54 +8.2 PrShR2K rs RWM ... ... ...q 48.66 40.09 243 40.67 -3.8 PrUShHC rs RXD ... ... ...q 39.49 24.68 0 28.98 -3.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 96 32.35 +10.7 PUShtR2K TWM ... ... ...q 23.30 15.59 1240 15.99 -8.4 PrUShtSC SDD ... ... ...q 21.26 14.22 0 14.31 -8.3 PUShChi50 FXP ... ... ...q 28.63 12.37 82 15.33 -10.4 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.46 +2.9 PUShtIndl SIJ ... ... ...q 23.95 14.55 5 16.08 -4.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 5 46.25 +17.7 PrShtSmC SBB ... ... ...q 40.02 32.70 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 3 9.47 -5.6 PrSh K1 n OILK ... ... ... 24.95 16.51 6 23.99 +10.8 PUShtEur EPV ... ... ...q 41.12 26.83 11 29.28 -5.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 9396 10.28 -9.6 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 1 25.09 -5.2 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 239 63.41 -1.0 PUltShEafe EFU ... ... ...q 29.68 19.90 4 22.01 -3.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 39.60 -5.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 83.87 +7.4 PrSht20yTr TTT ... ... ...q 31.13 25.95 70 27.27 +2.5 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 6 41.49 -3.2 PUltShOG DUG ... ... ...q 53.46 31.48 54 34.75 -6.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.45 -2.0 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.59 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 38.44 0 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 67.87 +.9 ProSPxTch SPXT .23p ... ...q 55.03 46.90 1 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 0 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 0 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.48 PrUltPFn FINU .29e .3 ...q 134.30 59.70 37 95.79 -9.1 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 43 76.65 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 3 29.08 +2.7 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 86 7.76 -15.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 55 53.84 -1.3 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 49 55.04 -.3 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.92 -1.3 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 16 26.01 +3.1 PrUltShtTc REW ... ... ...q 24.92 12.66 12 13.41 -18.5 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.70 -1.0 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 2 8.01 -22.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.70 -.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 1 28.91 +4.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 61.26 +4.5 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 32.84 +1.4 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.55 -1.4 ProspBcsh PB 1.44 2.0 18 79.20 55.84 288 71.69 +2.3 Protalix PLX ... ... ...dd 1.05 .42 558 .45 -31.9 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 74 126.95 50.75 193 126.85 +23.2 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 115 25.82 -4.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1392 104.90 -8.8 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 32 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 44 25.13 -.6 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.79 250 13.97 -3.1 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.11 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 10 25.99 -.4 Prud UK PUK 1.49e 2.9 ... 55.36 43.23 133 52.27 +2.9 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 227 14.21 -3.8 PSEG PEG 1.80 3.5 18 53.28 41.67 2089 50.87 -1.2 PubStrg PSA 6.80 3.4 22 229.03 180.48 778 198.57 -5.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 23 25.12 -.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 19 24.51 -2.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 31 23.66 -5.3 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 14 24.02 -3.9 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 34 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 25.96 -1.9 PubSt pfG PSApG ... ... ... 25.63 22.49 37 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 20 24.00 -4.1 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 13 23.19 -6.8 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 22 23.41 -6.4 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.65 -3.2 PubSt pfB PSApB ... ... ... 26.69 23.90 20 24.87 -3.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 11 25.80 -2.8 PulteGrp PHM .36 1.2 18 35.21 21.41 1891 29.87 -10.2 PureStrg n PSTG ... ... ...dd 22.60 9.81 3782 20.76 +30.9 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 43 9.20 +2.0 PMMI PMM .44 6.1 ...q 7.72 6.89 237 7.10 -4.2 PMIIT PIM .31 6.5 ...q 4.89 4.61 217 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 93 11.62 -5.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 418 5.32 -.2 PzenaInv PZN .41e 4.1 26 13.15 8.25 123 9.93 -6.9sQ2 Hldgs QTWO ... ... ...dd 48.75 31.95 128 48.75 +32.3 QEP Res QEP .08 .7 33 12.90 7.02 3887 11.55 +20.7 QIAGEN QGEN ... ... 34 36.34 30.20 345 33.01 +6.7 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 628 36.40 -32.8 QuadGrph QUAD 1.20 4.7 13 31.29 18.16 249 25.78 +14.1 QuakerCh KWR 1.42 .9 31 165.93 129.98 79 155.37 +3.0sQuaCare QCP ... ... ... 20.26 12.25 387 20.37 +47.5 QuanexBld NX .16 .9 24 24.60 16.50 112 18.10 -22.6 QuantaSvc PWR ... ... 23 40.11 30.23 1359 34.68 -11.3 QntmDSS rs QTM ... ... 47 9.20 3.32 174 3.73 -33.7 Qu Insp100 n BIBL ... ... ... 29.74 25.14 8 26.56 +1.8 QnForSm n FFSG ... ... ... 27.15 24.51 7 26.01 +.9 QnForTcG n FFTG ... ... ... 26.55 24.19 13 25.68 +.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 87 28.02 +2.4 InspCpBd n IBD ... ... ... 27.94 24.07 9 24.50 -2.9 QuaInsp n ISMD ... ... ... 27.86 23.78 8 27.16 +2.7 QuaInsLg n BLES ... ... ... 30.44 25.84 13 28.78 +1.2 FormInco n FFTI ... ... ... 27.57 24.09 34 24.39 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 27.71 +.6 QuanReal n QXRR ... ... ... 26.19 23.44 1 25.17 -.4 QuanDyn n XUSA ... ... ... 28.95 25.12 1 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.87 -.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.42 -1.1 QuanGrw n QXGG ... ... ... 29.10 25.31 3 28.18 +1.4 Qudian n QD ... ... ... 34.91 10.00 1878 10.58 -15.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 1322 100.80 +2.3 QuintEn n QES ... ... ... 10.00 7.47 32 9.09 +1.0 QuormHl n QHC ... ... ... 10.00 2.54 578 9.07 +45.4 QuotientTc QUOT ... ... ...dd 17.85 10.35 247 13.90 +18.3 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 27 22.23 -5.6 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 21 25.05 -.5 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 36 22.87 -3.7 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 37 23.37 -1.6 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.45 -7.0 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 21 21.53 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 24 24.00 -2.9 Qwest57 n CTDD ... ... ... 25.97 20.51 21 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.40 -5.0R -RAIT pfA RASpA 1.94 15.7 ... 21.76 5.90 14 12.34 +1.6 RAIT pfB RASpB 2.09 16.7 ... 23.77 6.21 12 12.50 -.7 RAIT pfC RASpC 2.22 17.0 ... 25.39 6.35 32 13.04 -1.5 RAIT Fin RAS .20m 110.5 ...dd 3.12 .16 1903 .18 -51.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 2 18.65 -2.3 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 5 22.30 -.9 RELX NV s RENX .45e 2.1 ... 23.30 19.13 537 21.56 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 221 21.89 -7.6 RH RH ... ... 54 109.53 41.52 397 87.22 +1.2 RLI Corp RLI .84 1.3 28 65.68 50.34 127 64.00 +5.5 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 2286 20.48 -6.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 12 25.51 -5.6 RPC RES .40f 2.2 24 27.07 16.70 1077 18.59 -27.2 RPM RPM 1.28 2.6 17 56.69 46.36 840 50.16 -4.3sRSP Perm RSPP ... ... ...cc 48.02 28.76 4660 47.89 +17.7 RYB Edu n RYB ... ... ... 31.80 15.50 39 17.05 +1.0 RadianGrp RDN .01 .1 9 23.49 15.52 1772 16.27 -21.1 RadiantLog RLGT ... ... ...cc 6.65 3.51 88 4.00 -13.0 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 5 25.82 -.2 RafaelHl n RFL ... ... ... 8.44 3.05 96 6.85 +39.8 RLauren RL 2.00 1.8 19 119.33 66.06 873 113.41 +9.4 RamcoG RPT .88 7.2 10 15.00 11.36 578 12.19 -17.2 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 1 51.50 -10.7 RangeRs RRC .08 .6 15 28.76 11.93 6537 14.16 -17.0 RngrEnS n RNGR ... ... ... 15.70 6.88 24 8.19 -11.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 1549 86.99 -2.3sRayAdvM RYAM .28 1.3 41 22.23 11.88 1066 22.31 +9.1sRayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 1 153.50 +6.6 Rayonier RYN 1.00 2.7 39 37.09 26.84 878 36.96 +16.9sRaytheon RTN 3.47f 1.5 33 225.86 154.01 1591 227.11 +21.4 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.47 +5.4 RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 32.48 +1.7 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.28 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 25.10 +.5 Realogy RLGY .27p 1.0 14 35.18 23.86 1227 26.40 -.4 RltyInco O 2.53 4.9 29 62.00 47.25 1228 51.61 -9.5 ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 305 28.64 -7.4 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1956 162.23 +35.1 RedLionH RLH ... ... ...dd 11.70 6.15 53 10.40 +5.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 277 15.28 +3.1 Reeds REED ... ... ... 4.75 1.30 12 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 239 74.45 -2.8 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1044 58.58 -15.3 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 746 .31 +82.4 RegHlt pfA RHEpA 2.72 39.3 ... 23.17 5.72 5 6.92 -13.5 RegnlMgt RM ... ... 14 35.34 19.23 39 33.03 +25.5 RegionsFn RF .36 2.0 18 20.21 13.03 15058 17.95 +3.9 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 22 25.44 +.4 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 25 27.82 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 157 15.09 -1.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 278 153.07 -1.8 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 28 27.17 -1.3 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.83 16 25.95 -7.3 RelStlAl RS 2.00f 2.3 19 95.97 68.46 469 88.66 +3.3 RELM RWC .08 2.0 20 5.15 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 65 67.50 43.85 154 58.10 +19.8 RenaisIPO IPO .02e .1 ...q 30.61 23.39 5 28.88 +2.4 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.90 +6.2 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 120 136.53 +8.7 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 9 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 7 25.37 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 17 2.46 -7.5 RennFund RCG ... ... ...q 2.20 1.11 10 1.41 -6.3 Renren rs RENN ... ... ...dd 18.70 6.01 200 10.30 -.9 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1174 65.95 -2.5 ResMed RMD 1.40 1.4 49 104.78 67.04 574 100.72 +18.9 ResolEn rs REN ... ... ... 44.44 23.64 409 33.98 +8.0 ResoluteF RFP ... ... ...dd 12.15 4.10 234 10.20 -7.7 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 24.40 6 25.51 -.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 70 9.62 +2.7 RestBrnds QSR .84f 1.5 20 68.89 54.00 1272 54.42 -11.5 RetailProp RPAI .66 5.6 11 14.61 10.94 1200 11.71 -12.9 RetractTc RVP ... ... ...dd 1.48 .54 154 .91 +33.1tRevGp n REVG .20 1.1 ... 33.15 19.53 1403 18.42 -43.4 Revlon REV ... ... ...dd 27.90 15.60 132 23.55 +8.0 RexAmRes REX ... ... 17 107.87 70.48 40 74.31 -10.2 RexahnPh rs RNN ... ... ...dd 4.84 1.42 103 1.59 -21.3 RexfordIR REXR .58 2.0 50 31.71 24.49 785 29.44 +1.0 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 9 24.36 -5.2 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 24 23.88 -3.7 Rexnord RXN ... ... 24 31.44 22.43 648 30.17 +15.9 Rexnrd pfA RXNpA ... ... ... 66.40 52.57 8 65.61 +12.1 RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 192 18.72 -12.8 RingCentrl RNG ... ... ...dd 69.60 29.30 858 68.70 +41.9 RingEngy REI ... ... ...dd 16.09 10.88 437 15.11 +8.7 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 4476 54.74 +3.4 RitchieBr RBA .68 2.0 38 35.17 24.08 213 33.35 +11.4 RiteAid RAD ... ... 3 4.29 1.38 10680 1.71 -13.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 34 21.06 +5.2 Riv/Doubl n OPP ... ... ... 19.76 17.47 61 17.88 -2.7 RoadrnTrn RRTS ... ... 3 9.75 2.14 523 2.29 -70.3 RobtHalf RHI .96 1.6 23 60.59 42.92 628 59.70 +7.5 RockwlAut ROK 3.34 1.9 26 210.72 151.78 992 174.54 -11.1 RockColl COL 1.32 1.0 21 139.63 101.09 2434 135.02 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 356 45.28 -11.1 Rogers ROG ... ... 34 184.00 85.15 114 122.81 -24.2sRollins s ROL .56f 1.0 67 53.00 37.25 1680 53.95 +15.9 Roper ROP 1.65 .6 31 292.97 212.00 452 276.75 +6.9 RosettaStn RST ... ... ...dd 14.81 8.71 82 13.43 +7.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2110 14.99 -4.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 735 76.73 -6.0 RBScotlnd RBS ... ... ... 8.74 6.24 916 7.78 +1.8 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 25.06 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 28 25.52 +.3 RylCarb RCL 2.40 2.1 16 135.65 96.91 1522 116.96 -1.9 RoyDShllB RDS/B 3.76 5.3 ...cc 74.60 53.50 1246 70.66 +3.5 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.69 4895 68.77 +3.1 RoyceGVal RGT .10e ... ... 11.73 9.11 16 11.14 +3.0 RoyceMC RMT .63e 6.4 ...q 9.99 8.09 88 9.80 +3.8 Royce RVT 1.20e 7.5 ...q 17.18 14.02 216 16.09 -.5 RubiconPrj RUBI ... ... ...dd 6.28 1.48 532 2.26 +20.9 Rudolph RTEC ... ... 24 30.85 21.10 123 29.45 +23.2 Ryder R 2.08f 2.8 18 90.26 62.52 499 74.31 -11.7 RyersonH RYI ... ... 35 14.65 7.65 235 9.75 -6.3sRymanHP RHP 3.40f 4.3 17 79.43 57.78 266 79.64 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 837 193.95 +14.5 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 587 109.44 -2.6 SCANA SCG 2.45 6.8 9 71.28 34.76 1677 36.22 -8.9 SCE TrV n SCEpK ... ... ... 29.56 24.70 21 25.83 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 60 23.77 -1.7 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 15 26.60 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 20 25.78 -.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 50 22.79 -5.1 SJW SJW 1.12a 2.0 19 69.29 45.39 102 55.64 -12.8 SK Tlcm SKM ... ... ... 28.97 23.01 609 23.42 -16.1 SLGreen SLG 3.25 3.3 41 109.00 89.46 627 97.08 -3.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 14 25.15 +.3 SM Energy SM .10 .5 ...dd 28.20 12.29 2364 20.81 -5.8 Spd LgGl n GLDW ... ... ... 125.00 114.86 1 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3815 247.80 +.2 SpdrGold GLD ... ... ...q 129.52 114.80 4177 127.75 +3.3 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 13 35.76 -.4 SpdrNoANR NANR ... ... ...q 37.79 30.22 26 35.52 +.2 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 1 91.13 +1.5 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 4166 41.93 +3.0 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.42 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 72

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 9 106.21 +1.6 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.34 +2.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 1 66.41 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 80.20 +2.0 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.35 -4.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 8 65.78 +2.8 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 58 109.54 +2.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.77 +.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 3 65.06 +.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 12 66.00 +1.5 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 14 70.02 -1.2 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 12 79.81 +1.2 SpdEMkt s SPEM ... ... ...q 42.47 32.17 206 38.83 +1.8 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 39 35.05 +6.7 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 46 50.58 +3.1 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 43.96 123 46.85 -4.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 24 52.41 +.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 50 40.21 -2.4 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 52 39.42 +1.1 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 6 50.47 -2.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 707 40.78 +.7 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 345 36.04 +1.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 289 32.08 +1.2 SP Mid MDY 2.94e .8 ...q 363.70 306.23 671 348.57 +.9 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 63885 270.19 +1.2 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 26.73 +1.1 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 18 33.21 -1.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 16 38.51 +.6 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 512 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 75.47 +1.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 264 47.83 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 67.15 +1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 17 81.33 +2.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4652 91.12 +7.4 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 637 92.68 -1.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 1 85.71 +.3 SpdrHome XHB .15e .4 ...q 47.20 37.00 1204 40.71 -8.0 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2883 47.15 -.4 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 14 58.97 +1.8 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 235 31.13 +1.4 Spd LgCap s SPLG ... ... ...q 33.54 27.74 481 31.69 +1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 637 34.51 +4.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 294 29.99 -2.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 193 34.00 +1.9 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 44 160.52 +3.2 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 32 101.37 -1.4 SpdrNY Tch XNTK .41e .4 ...q 97.64 69.50 24 92.15 +9.9 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 70 72.36 +3.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 673 240.97 +6.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 90 128.20 +2.0 SpdrRs3K s THRK ... ... ...q 35.46 29.32 206 33.66 +1.4 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 126 86.88 -7.3 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 293 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 65.00 12 90.43 +15.8 SPDR SrTr XTH ... ... ... 82.74 69.36 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 90.87 0 101.79 -.2 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.42 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 110 36.28 +2.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 965 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 41 55.93 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 61 43.00 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 46 33.21 +3.4 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 852 52.27 +3.3 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 144 27.18 -5.0 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 719 33.45 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 18 25.42 -2.3 SpdrEMBd EBND ... ... ...q 30.91 28.21 172 30.03 +1.2 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1160 27.55 SpdrLehHY JNK 2.30 6.3 ...q 37.46 35.35 11960 36.23 -1.3 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1967 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 43 59.35 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 432 29.49 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 63.66 -2.3 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 2 72.05 +5.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.27 +6.0 SpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 19 71.87 +11.6 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 7 78.73 +13.4 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 6 25.77 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 190 90.17 +7.9 SpdAgBd n SPAB ... ... ... 28.84 27.91 430 28.07 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 105 55.68 -1.0 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3474 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 45 34.91 -4.6 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 229 58.57 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7079 59.82 +1.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 118.40 +3.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 1806 45.10 -.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 1291 47.82 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 25 42.23 -2.9 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 12767 37.89 +1.9 SpNuBST rs SHM ... ... ...q 48.95 47.60 312 47.67 -.5 SpdrGendr SHE ... ... ... 75.63 65.01 3 71.93 +1.5 SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1300 16.46 -3.9 SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.99 -.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 2550 36.20 -.5 SpdrR1KMo ONEO ... ... ... 77.42 67.47 163 73.77 +1.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.32 -1.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 129 36.48 -2.6 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 13 65.69 +1.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 90.75 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 77.80 +.7 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 21 138.28 +4.0 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 62.40 +.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 943 30.90 -1.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 43 19.24 -.3 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 18 90.46 -1.0 SPX Cp SPXC ... ... 14 33.93 23.41 274 32.92 +4.9 SPX Flow n FLOW ... ... 97 54.92 31.10 136 50.47 +6.1 SRC Eng SRCI ... ... 15 10.44 6.19 2589 10.32 +21.0 STMicro STM .40 1.7 26 25.30 14.07 1851 23.27 +6.5 SABESP SBS .39e 4.0 ... 11.96 8.15 1580 9.78 -6.4 SabnR SBR 2.29m 5.1 21 50.00 36.03 12 45.15 +1.2 SachemC n SACH .42 12.2 ... 5.33 3.30 23 3.43 -12.9 SafeBulk SB .04 1.3 ... 4.00 1.76 334 3.13 -3.1 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.26 17.89 4 23.60 -1.3 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 12 23.13 -1.7 SafegdSci SFE ... ... ...dd 14.40 10.65 88 12.15 +8.5 SafeInco n SAFE .60 3.4 ... 20.00 15.57 75 17.85 +1.4 SagaComm SGA 1.20 3.1 4 52.00 36.10 14 39.00 -3.6sSailptTch n SAIL ... ... ... 23.93 12.82 1542 24.61 +69.7 StJoe JOE ... ... 55 20.00 16.45 261 18.15 +.6 Salesforce CRM ... ... ...cc 128.87 83.55 5520 123.35 +20.7 SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 114 9.89 -10.3 SallyBty SBH ... ... 11 21.36 14.05 1692 16.55 -11.8 SJuanB SJT .77e 10.9 15 10.54 6.04 146 7.07 -14.2 SanchezEn SN ... ... ...dd 8.45 2.78 2315 3.66 -31.1 SanchzM rs SNMP 1.80 14.6 ...dd 15.10 9.35 52 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.02 184 14.32 -32.0 SandRMiss SDT .22e 24.3 1 1.69 .73 43 .92 +11.4 SandRMs2 SDR .23e 22.0 1 1.59 .74 153 1.06 +24.2 SandRdgP PER .50e 26.5 4 3.30 1.80 550 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 651 4.72 -5.4 Sano SNY 1.58e 3.9 ... 50.65 38.14 1253 40.96 -4.7 SantCUSA SC .23e ... 5 19.02 11.12 2330 15.69 -15.7 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 6.4 ... 26.25 25.45 25.39 -2.0 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 5 25.95 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 14 20.47 -8.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 9 25.65 -.6 Sasol SSL 1.41e 3.9 ... 38.75 26.92 138 35.94 +5.1 SaulCntr BFS 2.08 4.1 16 65.43 48.09 34 50.25 -18.6 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 6476 68.66 +1.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 523 27.24 -4.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 674 65.46 +1.5 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 612 64.67 +1.4 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 666 73.74 +4.3 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 283 53.98 -1.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 172 53.79 +1.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 316 71.18 +2.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 1453 28.35 +1.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 144 26.61 +1.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 175 30.60 +3.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 229 36.44 +1.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 326 30.76 +1.2 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 248 38.40 +1.3 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 294 37.41 -.1 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 79 37.26 -.1 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2413 49.94 -2.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1718 34.40 +1.0 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 332 50.88 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 520 38.60 -7.3 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 116 52.31 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.70 702 49.72 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 322 54.97 -.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 418 37.42 +2.2 Schwab SCHW .40f .7 30 58.11 37.63 7051 53.61 +4.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 42 25.99 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 42 26.08 -3.4 SchwitMau SWM 1.72 4.1 15 48.06 36.26 106 41.76 -7.9 SciApplic SAIC 1.24 1.5 23 88.49 60.21 150 84.12 +9.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.33 -.5 ScorpBlk rs SALT .02 ... ... 8.85 5.70 307 7.10 -4.1 ScorpioTk STNG .04 1.7 ... 4.60 1.85 3079 2.39 -21.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 0 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.03 -1.5 Scotts SMG 2.12 2.5 20 110.12 81.48 609 85.14 -20.4 ScrippsEW SSP .05p ... 37 23.19 11.13 310 11.52 -26.3 Sea Ltd n SE ... ... ... 15.73 10.22 1049 10.87 -18.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4126.64 -6.4 SeabGld g SA ... ... ... 13.70 9.50 279 10.70 -5.3 SeacorHld CKH ... ... ...dd 59.00 31.90 211 57.59 +24.6 SeacrMar SMHI ... ... ... 25.00 11.66 59 23.65 +102.1 SeadrillLtd SDRL ... ... 1 .73 .15 1834 .22 -3.9 Seadrill SDLP .40 13.5 ... 4.20 2.60 1053 2.96 -19.1 SealAir SEE .64 1.4 23 49.94 40.76 1159 45.26 -8.2 Seaspan SSW .50 7.3 10 7.91 5.02 1176 6.88 +1.9 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 12 25.10 +1.1 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 20 25.27 -1.1 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 20 24.59 -.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 37 24.13 +2.0 Seaspn pfG SSWpG ... ... ... 25.20 21.98 39 24.70 +1.6 Seaspan n SSWA ... ... ... 24.58 23.15 14 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1487 16.15 +19.0 SelEngS n WTTR ... ... ... 21.96 11.22 446 14.48 -20.6 SelMedHld SEM ... ... 13 19.78 13.05 416 18.35 +4.0 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.17 SemGroup SEMG 1.89f 7.9 ...dd 35.15 20.20 876 23.80 -21.2 SemiMfg SMI ... ... 18 9.14 4.49 143 6.18 -27.8 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1738 112.60 +5.3 Sempra pfA SREpA ... ... ... 104.97 96.15 107 103.35 +4.2 SendGrid n SEND ... ... ...cc 32.03 17.50 252 27.80 +16.0 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 65.60 327 70.10 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 272 1.73 -9.4 Seritage n SRG 1.00 2.8 ... 50.00 34.07 343 36.25 -10.4 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 27 21.30 -12.5 ServiceCp SCI .68f 1.8 25 40.28 31.17 877 38.70 +3.7 ServiceMst SERV ... ... 30 55.36 36.34 438 51.80 +1.0 ServcNow NOW ... ... ...dd 176.56 88.35 1700 174.54 +33.9 Servotr SVT .30e 3.0 ...cc 12.80 8.50 2 9.84 -11.6 ShakeShk n SHAK ... ... 71 47.39 30.12 360 43.72 +1.2 ShawCm g SJR 1.18 ... ... 23.44 18.50 630 21.04 -7.8 ShellMidst SHLX 1.33f 6.0 18 33.25 19.42 2060 22.28 -25.3 Sherwin SHW 3.40 .9 30 435.15 325.38 913 398.42 -2.8 ShinhanFn SHG ... ... ... 50.37 40.44 52 42.56 -8.3 ShipFin SFL 1.40 9.5 12 15.98 12.30 393 14.75 -4.8 Shopify n SHOP ... ... ...dd 154.82 71.27 2703 125.96 +24.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 151 51.33 +19.3tSibanyeG SBGL .14r 4.2 ... 8.32 3.51 5484 3.37 -30.6 SiderurNac SID ... ... ... 3.55 1.76 1268 2.54 +3.7 SierraMt n SMTS ... ... ... 3.00 2.13 110 2.73 +10.1 Sifco SIF ... ... ...dd 8.75 5.00 3 5.80 -12.8 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 2008 39.46 -30.2 Silvrbow n SBOW ... ... ... 33.21 19.89 73 31.97 +7.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 397 2.75 +5.0 SimonProp SPG 7.80f 5.1 20 173.16 147.28 1630 153.24 -10.8 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 0 67.90 -5.0 SimpsnM SSD .84 1.5 30 61.62 39.82 312 57.48 +.1sSinopcShg SHI ... ... ... 64.56 50.67 26 64.70 +13.5 Siteone n SITE ... ... 63 80.56 46.54 196 79.36 +3.5 SixFlags SIX 3.12f 5.1 19 70.44 51.25 858 61.10 -8.2sSkechers s SKX ... ... 26 42.88 22.64 2060 42.45 +12.2 Skyline SKY ... ... 27 27.26 5.07 108 25.99 +102.3 Smart&Fnl SFS ... ... 20 13.95 5.05 499 5.30 -38.0 Smith&N SNN .61e 1.6 67 40.41 32.53 737 38.37 +9.6 SmithAO s AOS .72 1.1 36 68.39 51.67 721 65.50 +6.9 Smucker SJM 3.12 2.6 16 134.12 99.57 758 120.55 -3.0 SnapInc A n SNAP 3.28 22.0 ... 23.57 11.28 13492 14.88 +1.8 SnapOn SNA 2.84 2.0 15 185.47 140.83 738 144.44 -17.1 SocCapH n IPOA ... ... ... 10.85 9.85 148 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 485 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 839 53.41 -10.0 Sogou n SOGO ... ... ... 14.69 7.91 539 8.56 -26.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 310 17.81 -16.8 Solitario XPL ... ... ...dd .91 .43 93 .49 -18.9 SonicAut SAH .24f 1.2 10 22.75 15.95 149 19.85 +7.6 SonocoP SON 1.56 3.1 21 55.77 46.55 501 49.96 -6.0 SonyCp SNE ... ... ... 53.91 33.45 1026 49.77 +10.7 Sothebys BID .40 .7 17 57.95 42.78 311 54.26 +5.2 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 11 40.50 -.6 SoJerInd s SJI 1.09 3.6 27 38.40 25.96 666 30.69 -1.7 SthcrssEn SXE ... ... ...dd 4.50 1.44 189 1.69 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 1 22.55 -5.0 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.00 -4.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.50 -3.6 SouthnCo SO 2.32 5.1 51 53.51 42.38 6347 45.82 -4.7 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 39 26.02 -3.6 SouthCo ef SOJB ... ... ... 26.25 23.71 21 24.82 -3.4 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.28 -4.6 SthnCopper SCCO .23e .4 48 56.75 32.63 733 56.60 +19.3 SwstAirl LUV .50f .9 9 66.99 49.76 8050 54.27 -17.1 SwtGas SWX 2.08f 2.9 22 86.87 62.54 244 71.06 -11.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 10 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 15077 4.47 -19.9 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.04 +11.0 Sparton SPA ... ... 21 23.59 16.35 95 18.95 -17.8 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.41 +.7 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.86 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.23 2 70.31 +.7 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.30 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.06 +1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.80 -.2 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 597 35.29 -10.7 SpectrmB SPB 1.68 1.7 18 146.09 89.37 547 99.12 -11.8 SpeedM TRK .60 3.3 19 23.47 16.80 30 18.00 -4.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.73 +6.1 SpinMedT n FFIU ... ... ... 25.15 24.27 5 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 213 71.75 -4.5 SpiritAero SPR .10 ... 18 105.20 51.85 854 79.84 -8.5 SpiritAir SAVE ... ... 10 56.89 30.32 753 36.84 -17.9 SpiritRltC SRC .72 8.9 12 10.46 6.64 3493 8.06 -6.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 12 21.42 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 1743 148.49 -.3 SpragueRs SRLP 2.50 10.6 16 30.75 22.85 25 23.55 -2.7 Sprint S ... ... 3 9.22 4.81 14103 5.95 +1.0 SprottSilv PSLV ... ... ...q 6.85 5.83 508 6.21 -2.1 SprottGold PHYS ... ... ...q 11.15 9.83 282 10.95 +3.4 SprottPPP SPPP ... ... ... 9.91 7.44 33 8.97 -4.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 8242 49.13 +41.7 STAG Indl STAG 1.39 5.7 33 28.95 22.42 654 24.44 -10.6 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.06 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 7 25.55 -2.4 StageStrs SSI .20 6.7 ...dd 3.18 1.45 253 2.99 +78.0 SP Matls XLB .98e 1.6 ...q 64.17 51.35 4766 59.56 -1.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 6561 83.16 +.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 8049 53.28 -6.3 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4075 103.88 +5.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 15983 72.42 +.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 50240 27.58 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 8669 75.36 -.4 SP Tech XLK .78e 1.1 ...q 71.34 53.63 15221 68.07 +6.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 2846 31.09 -5.6 SP Util XLU 1.55e 3.0 ...q 57.23 47.37 13194 50.98 -3.2 StdMotor SMP .84f 1.7 29 54.73 40.56 213 49.66 +10.6 Standex SXI .72f .7 21 110.00 84.30 58 99.60 -2.2 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 1249 154.84 -8.8 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 35 25.23 StanBlD un SWP ... ... ... 128.00 105.77 1 116.00 -5.5 Stantec g STN .55f ... 17 29.25 22.25 13 25.15 -10.0 StarGas SGU .44 4.5 15 11.70 8.74 206 9.72 -9.6tStarret SCX .40 6.5 20 10.00 6.08 6 6.15 -28.5 Startek SRT ... ... 67 14.78 8.61 72 9.41 -5.6 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2192 20.93 -2.0 StateStr STT 1.68 1.7 19 114.27 78.87 1295 100.94 +3.4 StateSt pfC STTpC ... ... ... 25.55 24.01 22 25.19 StateSt pfD STTpD ... ... ... 28.96 26.10 54 26.98 -1.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 36 26.37 -2.8 StateSt pfE STTpE ... ... ... 27.16 25.47 44 26.17 -1.1 Statoil ASA STO .88e 3.4 ... 25.95 16.18 2051 25.56 +19.3 SteelPtrs SPLP .38p ... 8 20.70 17.45 1 17.65 -9.7tSteelPr pfA SPLPpA ... ... ... 22.74 20.00 43 19.99 -5.5 Steelcse SCS .51 3.6 16 18.15 12.50 363 14.30 -5.9 StellusCap SCM 1.36 11.1 10 14.50 11.07 113 12.26 -6.7 Stepan SCL .82 .9 22 92.97 68.75 61 88.75 +12.4sSteris plc STE 1.24 1.3 24 96.43 70.79 201 96.96 +10.8 SterlingBc STL .28 1.3 14 26.50 21.00 1610 22.00 -10.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 7 26.10 -.8 StewInfo STC 1.20 2.8 29 48.03 34.48 250 43.63 +3.1 StifelFin SF .40 .7 18 68.76 41.93 249 59.05 -.9 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 6 26.34 -2.7 Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.25 -2.7 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 90 38.02 +18.2 StoneHEM EDF 2.16 14.6 ...q 17.31 14.50 329 14.80 -7.0 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 44 14.66 -5.8 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 94 6.02 -8.2 Stonerdg SRI ... ... 21 30.34 14.16 219 29.22 +27.8 StoreCap STOR 1.24 4.9 22 26.58 19.65 1250 25.16 -3.4 StratALL36 GJT .29 1.4 ... 21.00 18.75 20.51 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.56 1 21.30 +5.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.85 -.1 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.20 +.8 StratUSM GJH .64 6.6 ... 10.36 9.37 9.66 -3.9 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1082 163.65 +5.7 SturmRug RGR .92 1.7 19 68.80 43.00 191 55.45 -.7 SubPpne SPH 2.40 10.6 32 27.27 21.85 229 22.70 -6.3 SumitMitsu SMFG ... ... ... 9.67 7.10 1341 8.38 -3.6 SummitHtl INN .72f 4.9 14 19.39 12.77 664 14.73 -3.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.55 2 23.69 -7.1 SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.21 -9.6 SumtMtls n SUM .29t ... 27 34.06 25.25 1115 29.35 -6.6 SummitMP SMLP 2.30 15.1 64 24.75 13.10 199 15.25 -25.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 322 92.36 -.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 518 40.60 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 318 10.84 -9.6 SunCokeEn SXCP 2.38 13.2 9 21.95 14.55 119 17.95 +2.9 Suncor g SU 1.44f ... ... 38.39 27.96 2304 37.86 +3.1 SunlOnl n STG ... ... ... 14.08 6.80 520 7.54 -32.1 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.1 SunocoLP SUN 3.30 11.7 83 33.11 24.76 335 28.29 -.4 SunstnHtl SHO .20 1.3 18 17.46 14.09 2647 15.87 -4.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.44 -2.6 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 16 73.37 51.96 3635 65.95 +2.1 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 9 24.30 -1.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 52 1.92 +30.6 SupEnrgy SPN .32 3.5 ...dd 13.78 7.66 2662 9.22 -4.3 SuperiorInd SUP .36 2.5 22 24.85 12.70 120 14.60 -1.7 Supvalu rs SVU ... ... 4 31.29 13.60 1417 15.71 -27.3 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 53 14.40 -5.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 3 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.64 +8.8 SwRCmETR RJN ... ... ... 3.72 1.87 17 3.01 +7.7 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.86 -.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 17 6.22 +3.7 SwERCmTR RJI ... ... ... 5.66 4.64 303 5.62 +4.1 SwisHelv SWZ .64e .2 ...q 13.74 11.65 4 12.43 -2.6 Switch n SWCH .14p ... ... 20.45 13.10 489 14.69 -19.2 Synchrony SYF .60 1.7 14 40.59 26.01 5485 34.57 -10.5 Synnex SNX 1.40 1.3 14 141.94 93.87 275 103.86 -23.6 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 5 25.58 -2.1 SynovusFn SNV 1.00f 2.0 19 53.14 40.08 962 49.18 +2.6 SynthBiol SYN ... ... ...dd 1.05 .28 190 .37 -28.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2733 62.50 +2.9 Systemax SYX .22f .8 27 34.91 12.80 113 28.41 -14.6 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 4034 36.21 +21.9 TC PpLn TCP 4.00 11.8 11 61.74 30.34 468 33.80 -36.3 TCF Fncl TCF .60f 2.7 20 23.80 14.58 966 22.52 +9.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 20 25.04 -2.7 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 70 5.50 -6.3 TE Connect TEL 1.60 1.6 29 108.23 73.01 2083 100.85 +6.1 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.78 -.6 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 15 17.33 +2.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 1074 21.93 +13.6 TJX TJX 1.56f 1.9 21 85.21 66.44 2708 83.45 +9.1 TPG Pace n TPGE ... ... ... 10.30 9.67 11 10.06 +3.3 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 145 20.25 +6.3 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 123 17.88 -9.7 TableauA DATA ... ... ...dd 87.60 53.00 1314 84.46 +22.1 TahoeRes TAHO .24 4.6 ... 9.68 3.76 1622 5.24 +9.4sTailorBr TLRD .72 2.5 16 29.24 9.40 771 28.75 +31.7 Taiwan TWN ... ... ...q 22.25 18.44 10 21.03 +.8 TaiwSemi TSM .73e 1.7 8 46.57 32.49 9828 42.31 +6.7 Takung n TKAT ... ... ... 8.09 1.88 1 2.10 -16.3 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 597 21.76 -15.5 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 435 44.43 -3.1 TangerFac SKT 1.40f 6.1 11 33.23 21.14 1132 22.81 -14.0 TanzRy g TRX ... ... ... .59 .24 264 .50 +78.1 Tapestry TPR 1.35 2.5 34 54.26 38.47 2518 53.70 +21.4 TargaRes TRGP 3.64 7.7 ... 57.78 39.59 1998 47.25 -2.4 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 26 26.57 +.3 Target TGT 2.48 3.4 14 78.70 48.56 3067 72.45 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 50 101.99 -2.6 Taseko TGB ... ... ... 2.46 1.02 311 1.20 -48.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1648 25.69 -22.3 Taubmn TCO 2.62f 4.5 20 66.66 44.78 407 57.87 -11.6 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 4 24.90 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 11 24.26 -3.8 TaylorMH TMHC ... ... 16 28.42 19.68 615 23.82 -2.7 Team TISI ... ... ...dd 30.20 10.45 400 17.20 +15.4 Technip FTI .13 ... 19 35.00 24.53 2170 32.50 +3.8 TeckRes g TECK .16e ... ... 30.80 14.56 2689 26.30 +.5 Teekay TK .22 2.5 ...dd 10.90 5.14 445 8.84 -5.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 92 18.35 -8.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 22 24.45 -3.2 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 311 2.56 +8.5 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 8 22.59 -2.1 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.84 -4.1 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1054 1.17 -16.4 Tegna TGNA .28 2.6 6 16.72 10.46 1691 10.90 -22.6 TejonRnch TRC ... ... ...cc 24.58 18.59 83 24.29 +17.0 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 188 21.36 -5.3 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 136 16.80 -4.1 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 39 19.31 -1.6 TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 123 13.10 -3.7 TelInstEl TIK ... ... 32 6.35 2.05 4 2.26 -13.2 Teladoc n TDOC ... ... ... 44.65 22.73 546 42.50 +22.0 Telaria n TLRA ... ... ...dd 5.30 3.42 170 3.85 -4.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 108 30.67 -16.3 TelItalia TI ... ... ... 11.28 7.57 162 10.49 +21.6 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 18 9.12 +26.5 Teledyne TDY ... ... 31 201.40 123.29 137 197.17 +8.8 Teleex TFX 1.36 .5 33 288.78 191.40 219 266.46 +7.1 TelefBrasil VIV .64e 4.4 17 17.33 13.06 1587 14.45 -2.6 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 914 10.09 +4.2 TelData TDS .64f 2.2 10 29.87 23.54 1074 29.14 +4.8 TelData45 TDI 1.66 6.7 ... 26.61 23.29 1 24.85 -2.8 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 17 24.12 -3.1 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 16 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.36 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 190 35.58 -6.0 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 52 22.15 +3.0 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.20 31 15.89 -3.2 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 143 11.43 +2.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 355 6.44 -.3 TempurSly TPX ... ... 12 68.05 41.69 940 43.68 -30.3 Tenaris TS .69e 1.9 ... 37.56 25.91 991 36.77 +15.4 TenetHlth THC ... ... ...dd 25.24 12.25 1404 24.08 +58.8 Tengsco TGC ... ... ...dd 1.19 .55 63 .77 -3.8 Tennant TNC .84 1.2 40 76.80 59.00 214 70.90 -2.4 Tenneco TEN 1.00 1.9 8 65.59 50.73 725 52.58 -10.2 TVA 28 TVC .96 3.8 ... 25.97 24.58 9 24.97 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.80 9 25.04 +.2 Teradata TDC ... ... 25 42.84 27.05 781 41.51 +7.9 Teradyn TER .36f .8 34 50.68 29.68 2274 44.72 +6.8 Terex TEX .40f 1.0 35 50.17 31.25 1372 39.64 -17.8 Ternium TX 1.00e 2.7 11 39.48 22.78 299 36.75 +16.3 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 539 35.28 +.6 TetraTech TTI ... ... ...dd 4.54 1.85 510 3.59 -15.9 TeucrCorn CORN ... ... ...q 20.05 16.53 97 17.70 +5.6tTeucrSug CANE ... ... ...q 11.44 7.98 37 7.84 -19.8 TeucrWht WEAT ... ... ...q 8.43 5.80 47 6.35 +5.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 5 18.95 +6.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 6882 17.84 -5.9 TexPacLd TPL .29f .1 94 569.99 279.33 14 535.01 +19.8 Textainer TGH .96 5.5 ...dd 26.50 9.60 143 17.50 -18.6 Textron TXT .08 .1 49 62.19 45.00 2252 59.94 +5.9 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 956 218.23 +14.9 Thermon THR ... ... 50 26.50 15.74 37 24.36 +2.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 474 13.35 -8.9 ThomsonR TRI 1.38 3.4 17 48.61 38.22 1036 40.14 -7.9 Thor Inds THO 1.48 1.4 13 161.48 87.96 1319 104.19 -30.9 3D Sys DDD ... ... 48 23.70 7.92 1242 11.97 +38.5 3M Co MMM 5.44f 2.5 28 259.77 192.36 1780 220.09 -6.5 Tidwtr TDW 1.00 3.1 ...dd 32.79 .66 169 32.26 +32.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 186 19.09 -6.4 Tiffany TIF 2.00 2.0 34 111.44 84.15 1405 100.52 -3.3 Tillys TLYS ... ... 28 16.57 8.42 94 11.88 -19.5 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3284 97.41 +6.5 Timken TKR 1.08 2.3 18 55.65 41.85 490 46.65 -5.1 TimknSteel TMST ... ... ...dd 20.24 12.48 691 16.54 +8.9 Titan Intl TWI .02 .2 ...dd 14.53 7.97 333 11.90 -7.6 TollBros TOL .44f 1.0 14 52.73 35.07 1697 43.41 -9.6 Tompkins TMP 1.92f 2.5 22 90.50 71.27 49 76.70 -5.7 TootsieR TR .36b 1.2 27 38.30 28.50 78 29.95 -15.3 TopBuild n BLD ... ... 33 82.26 48.80 162 77.57 +2.4 Torchmark TMK .64f .7 7 93.60 73.99 685 85.36 -5.9 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.37 -1.5 Toro Co s TTC .70 1.2 25 73.86 58.39 926 60.82 -6.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 1359 55.74 -4.8 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 22 22.04 -5.7 TortWat n TBLU ... ... ... 30.84 24.91 1 29.66 -.5 TortEnInd NDP 1.75 14.4 ...q 16.30 10.70 36 12.16 -8.4 TortEnInf TYG 2.62 9.5 ...q 35.20 24.24 210 27.57 -5.2 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 251 17.61 +.3 TortPplE TTP 1.63m 9.5 ...q 21.70 15.55 33 17.15 -8.8 TortPw&E TPZ 1.65 8.8 ...q 23.17 17.51 33 18.69 -9.3 Total SA TOT 2.71e 4.5 ... 60.81 48.15 859 60.63 +9.7 TotalSys TSS .52f .6 26 90.74 53.35 789 87.88 +11.1 TowerIntl TOWR .48 1.6 14 33.65 21.00 83 30.20 -1.1 TownsqMda TSQ .07p ... 10 12.22 6.28 41 7.83 +2.0 Toyota TM ... ... ... 140.99 103.62 174 129.34 +1.7 TrCda g TRP 2.76 6.3 16 51.85 39.16 1382 43.75 -10.1 TransEntx TRXC ... ... ...dd 5.00 .45 1402 1.86 -3.6 TransUn n TRU ... ... 44 61.42 38.63 829 60.15 +9.4 Trnsalta g TAC .23 ... ... 6.60 5.00 48 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 35 1.75 +25.9sTrnsRty TCI .20p ... ...dd 47.97 16.50 1 48.69 +55.5sTransDigm TDG 24.00 ... 22 321.38 237.54 402 323.63 +17.8 TrnsMont TLP 2.48f 6.1 17 47.45 33.98 41 40.62 +3.0 Transocn RIG ... ... ...dd 12.40 7.20 22777 12.01 +12.5 TrGasSur TGS ... ... ... 24.22 14.10 31 20.35 -8.5 Travelers TRV 2.88f 2.1 18 150.55 113.76 1817 137.34 +1.3sTravelport TVPT .30 1.7 ... 17.08 12.10 2323 17.29 +32.3 TrecoraRs TREC ... ... 19 14.30 10.20 31 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 49 18.70 -2.6 TreeHseF THS ... ... 13 90.18 36.35 490 39.29 -20.6 Trex TREX ... ... 35 120.40 61.57 133 113.11 +4.4 TriPointe TPH ... ... 14 19.55 12.01 825 17.22 -3.9 TriContl TY 1.07e 4.0 ...q 28.32 22.63 88 26.99 +.2 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 221 11.77 +24.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.28 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.30 +.4 TribMda A TRCO 1.00 2.5 77 43.71 36.18 669 39.94 -6.0 TrilogyMtl TMQ ... ... ...dd 1.64 .58 726 1.15 +5.5 TrimShrk n TTAC ... ... ... 36.45 28.39 8 35.44 +5.1 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.31 +.5 TriNetGrp TNET ... ... 37 50.79 28.81 275 50.27 +13.4 Trinity TRN .52 1.6 7 38.25 25.05 2032 31.58 -15.7 TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.74 -3.0 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 373 78.70 +8.4 TrioTch TRT ... ... 17 8.47 4.05 20 5.68 -19.0 TriplePtV TPVG 1.44 11.8 7 14.39 11.12 63 12.16 -4.2 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.28 -2.3 Triple-S GTS ... ... 26 29.43 15.05 103 28.47 +14.6 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 259 31.23 -16.6 TriumphGp TGI .16 .6 5 34.80 19.65 558 25.75 -5.3 Tronox TROX .18 .9 48 28.40 12.88 1035 20.11 -2.0 TrueBlue TBI ... ... 17 29.50 19.30 169 27.60 +.4 Tsakos TNP .20 5.7 ... 5.27 3.11 432 3.52 -10.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.24 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.55 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 9 24.88 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.05 -.7 Tuppwre TUP 2.72 6.3 ...dd 74.36 40.78 811 43.46 -30.7 Turkcell TKC ... ... ... 11.29 7.79 129 8.72 -14.5 TurnPtBr n TPB .16 .7 ... 22.99 14.45 38 21.69 +2.7 TurqHillRs TRQ ... ... 28 3.59 2.44 5239 3.06 -10.8 TutorPerini TPC ... ... 11 31.93 20.20 393 21.60 -14.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1138 2.40 -14.3 Twilio n TWLO ... ... ... 42.54 22.80 1631 41.17 +74.4 Twitter TWTR ... ... ...dd 36.80 14.56 46584 31.84 +32.6 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 8 25.89 -5.0 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 10 24.95 -5.0 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1164 15.74 -3.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.00 -4.3sTylerTech TYL ... ... 52 219.12 158.91 384 224.00 +26.5 Tyson TSN 1.20 1.7 13 84.65 57.20 1619 71.45 -11.9U -UBS 3xLCr WTIU ... ... ... 32.58 9.44 12 31.13 +32.3 UBS 3xInvC WTID ... ... ... 49.24 9.60 37 10.04 -34.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 17 38.70 -20.0 VelLngVS n EVIX ... ... ... 25.69 10.15 2 11.10 -7.4 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 243.78 +7.3 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.12 -5.1 UBS Grp UBS .80f 4.6 ... 20.89 15.77 1472 17.51 -4.8 UDR UDR 1.29f 3.6 22 40.71 32.88 1121 36.10 -6.3 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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 73

UGI Corp UGI 1.00 2.2 10 52.00 42.51 558 46.02 -2.0 UMH Prop UMH .72 5.4 26 17.90 11.38 233 13.42 -9.9 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.35 -3.5 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.18 -7.3 UQM Tech UQM ... ... ...dd 1.79 .46 47 1.29 -7.2 US FdsHl n USFD ... ... 26 35.10 25.43 1928 35.03 +9.7 US Geoth rs HTM ... ... ...cc 5.43 3.11 127 5.41 +56.8sUSPhysTh USPH .92f 1.0 48 89.95 56.50 78 91.60 +26.9 US Silica SLCA .25 .9 79 44.53 23.75 1805 28.28 -13.1 USA Cmp USAC 2.10 11.2 ...cc 19.33 14.30 195 18.74 +13.3 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.23 +.4 Usaa SCVal USVM ... ... ... 53.15 47.00 2 52.11 +2.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.39 +1.8 Usaa EMVl UEVM ... ... ... 56.13 48.97 4 51.52 +.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 49.05 -2.3sUSANA s USNA ... ... 25 98.70 52.55 112 99.45 +34.3 USCF Oil n USOU ... ... ... 60.83 22.66 1 58.25 +35.5 USCF ShOil USOD ... ... ... 26.29 7.12 1 7.41 -34.5 USCF shpei BUY ... ... ... 27.03 23.45 0 25.79 +1.8 USCF shpen BUYN ... ... ... 27.42 23.45 25.34 -2.2 USD Ptrs USDP 1.40f 13.0 ... 14.50 9.00 17 10.75 -4.4sUSG USG ... ... 23 41.45 25.60 1093 41.28 +7.1tUltrapar UGP .55e 3.0 ... 26.48 18.83 1009 18.35 -19.3 UndrArm s UAA ... ... 28 23.46 11.40 2464 16.35 +13.3 UnAr C wi UA ... ... ... 21.81 10.36 2679 14.20 +6.6 Uni UFI ... ... 17 39.21 26.91 154 35.11 -2.1 UniFirst UNF .15 .1 23 176.15 134.65 44 163.90 -.6 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 721 57.23 +1.6 Unilever UL 1.48e 2.6 ... 60.13 50.74 593 56.19 +1.5sUnionAc un LTN/U ... ... ... 10.27 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3086 137.69 +2.7 UniqueF n UFAB .60 7.0 10 12.21 7.05 66 8.60 +15.9 Unisys UIS ... ... ...dd 13.90 6.90 743 11.05 +35.6 Unit UNT ... ... 12 26.82 15.29 389 21.51 -2.2 UtdContl UAL ... ... 10 83.04 56.51 4735 67.34 -.1 UtdMicro UMC .09e 3.4 ... 2.73 1.90 389 2.61 +9.2 UPS B UPS 3.64f 3.3 18 135.53 101.45 2829 109.52 -8.1 UtdRentals URI ... ... 10 190.74 100.62 1420 177.54 +3.3 USNatGas UNL ... ... ...q 11.27 8.54 2 9.23 +.5 US12MoOil USL ... ... ...q 23.44 15.45 8 23.17 +10.8 USAntimny UAMY ... ... ... .47 .20 26 .26 -18.8 US Bancrp USB 1.20 2.4 14 58.50 49.03 7812 51.02 -4.8sUS Bcp pfA USBpA 35.49e 3.8 ... 930.00 870.00 2 930.00 +4.7 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 53 23.17 +2.6 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 65 27.78 -1.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 21 25.21 -.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 90 19.74 +9.1 US Cellular USM ... ... 54 41.41 32.06 96 41.26 +9.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 10 25.27 +.1 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 13 25.26 -1.8 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 11 25.45 -1.8 USCmdtyFd USCI ... ... ...q 43.89 36.98 71 43.58 +2.5 USDslHtOil UHN ... ... ...q 20.04 12.90 7 19.37 +.2 US GasFd UGA ... ... ...q 34.33 22.30 5 32.60 +2.3 USCoppFd CPER ... ... ...q 21.26 16.00 2 19.64 -6.7 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2216 22.60 US OilFd USO ... ... ...q 13.64 8.65 13149 13.41 +11.7 US ShrtOil DNO ... ... ...q 81.00 49.53 2 50.48 -11.1 USSteel X .20 .6 21 47.64 18.55 8630 36.36 +3.3 UtdTech UTX 2.80 2.2 22 139.24 109.10 4201 124.53 -2.4 UtdhlthGp UNH 3.00 1.3 24 250.79 166.65 6006 238.55 +8.2 UNITIL UTL 1.46f 3.1 25 52.84 40.92 41 47.04 +3.1 Univar n UNVR ... ... ...cc 32.53 25.79 590 28.60 -7.6 UnvslCp UVV 2.20 4.2 40 75.70 45.95 186 52.20 -.6 UnvHR UHT 2.64 4.3 36 84.90 53.00 35 61.10 -18.7 UnivHlthS UHS .40 .3 15 128.15 95.26 802 120.83 +6.6 Univ Insur UVE .69a 2.1 11 33.20 15.08 170 32.60 +19.2 UnvSecInst UUU ... ... ...dd 3.20 1.15 11 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 7 3.11 +29.6 UnumGrp UNM .92 1.9 2 58.73 43.55 1066 47.56 -13.4 Ur-Energy URG ... ... ... .79 .50 669 .74 +8.5 UraniumEn UEC ... ... ...dd 2.00 .96 2604 1.69 -4.5 UrbnEdg n UE .88 4.2 25 27.55 20.10 568 21.08 -17.3 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.17 +1.3 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 187 20.05 -7.8 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 4 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 2 24.78 -5.2V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 1217 78.64 +6.3 VICI Pr n VICI ... ... ... 21.33 17.86 1570 18.27 -12.5 VOC EnTr VOC .47e 9.6 10 6.66 3.15 5 4.87 -17.7 VaalcoE EGY ... ... ... 1.17 .68 102 .93 +33.4 VailRsrt MTN 5.88 2.6 48 237.77 194.09 274 228.86 +7.7 Vale SA VALE .29e 2.2 ... 14.67 7.47 21523 13.44 +9.9 ValeantPh VRX ... ... 5 24.43 8.31 6962 17.23 -17.1sValeroE VLO 3.20f 3.0 28 106.35 60.69 3597 106.69 +16.1 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 231 40.80 -8.3 Valhi VHI .08 1.1 65 7.28 2.13 351 7.10 +15.1 Validus VR 1.52 2.2 15 67.79 41.15 289 67.60 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.34 -2.2 Validus pfB VRpB ... ... ... 26.23 24.15 27 25.14 -1.9 VlyNBcp VLY .44 3.7 21 13.38 10.61 2000 11.97 +6.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.72 -3.7 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.81 -2.4 Valmont VMI 1.50 1.0 21 176.35 137.90 153 144.35 -13.0 Valvoline n VVV .30 1.3 ... 25.63 20.99 1312 22.24 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 49 13.27 +3.3 VanEGold GDX .06e .3 ...q 25.58 20.84 26092 22.93 -1.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 26.43 +.5 VanE Grn n GRNB ... ... ... 27.50 25.37 2 27.12 +.5 VnEkSteel SLX .40e .8 ...q 51.91 35.03 70 47.90 +4.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 3 22.14 -5.2 VanE Env EVX .53e .6 ...q 91.16 76.33 86.17 -.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.77 74 23.93 -2.2 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 443 31.09 -.4 VanE ChiBd CBON .68e ... ...q 24.09 21.32 24.08 +6.0 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 23 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 12290 20.70 -2.4 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 71 16.06 -3.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 77 19.15 -2.6 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 152 29.41 -1.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 32 25.68 +.2 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 146 22.50 -6.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 15 25.05 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.85 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 79 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 2066 19.34 +1.9 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 61.88 +1.2 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.32 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 30 17.20 -.2 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 27 19.76 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 409 23.49 -2.4 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 1 12.31 -8.4 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 10 31.58 +2.9 V IntMoat MOTI ... ... ...q 36.88 31.48 6 34.76 +1.9 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 50.13 +2.2 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 9 34.00 -1.7 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 4 30.80 +1.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 78 42.27 -.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 22 15.99 +2.1 VnEkSemi SMH .58e .5 ...q 114.55 79.48 4235 105.99 +8.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 3 94.63 +3.6 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 21 62.71 +1.8 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 5304 26.37 +1.2 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 4 37.91 -7.5 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 124 27.62 -8.2 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 46.93 -2.8 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 16 60.47 -10.8 VanE Egyp EGPT ... ... ...q 40.97 26.30 112 39.58 +21.0 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 3 18.94 -4.1 VanE JrGld GDXJ ... ... ...q 37.76 29.33 5385 33.65 -1.4 VanE Coal KOL .13 .8 ... 18.49 12.48 25 16.12 +.6 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 284 19.61 +9.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 23 23.08 -1.6 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 3 24.16 -2.7 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.46 +.9 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.65 +3.2 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 47.51 +1.9 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 95 90.59 -4.7 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 531 81.41 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1420 78.26 -1.1 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1589 79.67 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 22 114.05 -5.7 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 179 115.61 +3.8 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 129 75.75 -.9 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1134 84.40 -1.4 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 139 114.52 +2.5 VangGrth VUG 1.38e .9 ...q 152.38 122.85 615 145.81 +3.7 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 206 124.23 +1.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 283 157.04 +1.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 696 150.68 +1.9 VangSCG VBK 1.19e .7 ...q 172.17 140.10 136 168.80 +4.9 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 200 132.26 -.4 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2218 139.17 +1.4 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1145 105.54 -.7 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 2300 248.22 +1.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 204 111.43 -.1 VangMCGr VOT .82e .6 ...q 136.45 114.04 106 131.98 +3.3 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4504 76.00 -8.4 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1524 102.86 +.8 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 85 121.42 +1.8 VangTotW VT 1.53e 2.0 ...q 78.12 65.91 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 48.54 2550 55.15 +.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 8309 46.62 +1.5 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 396 73.18 +.4 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2844 60.09 +1.6 VangTEBd VTEB .28e ... ...q 52.07 50.57 424 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 67 143.27 +4.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 107.57 -2.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 135.16 +2.1 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 8 154.77 +6.1 VangSC600 VIOO 1.19e .8 ...q 146.26 121.82 19 145.35 +4.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.62 -.9 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 878 137.70 +3.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 129.15 +1.0 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 5740 45.18 +.7 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 78 162.58 +4.2 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 109 138.04 -5.5 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 434 99.38 +.4 VangFncl VFH .90e 1.3 ...q 75.48 58.40 471 69.34 -1.0 VanHC Etf VHT 1.96e 1.2 ...q 171.30 137.70 126 157.05 +1.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 112 141.44 -.7 VangInfT VGT 1.61e .9 ...q 186.36 136.68 479 178.04 +8.1 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 84 135.23 -1.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 136 113.01 -3.1 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 52 87.78 -3.7 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 749 123.05 +10.7 VectorGp VGR 1.60b 7.7 25 23.14 18.70 495 20.73 -7.4 Vectren VVC 1.80 2.8 25 69.86 57.48 549 64.90 -.2 Vectrus VEC ... ... 18 41.48 24.40 92 38.21 +23.9 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 293 17.87 -14.2 VeevaSys VEEV ... ... 91 78.28 51.86 1151 74.41 +34.6 VenatorM n VNTR ... ... ... 26.90 17.07 583 19.30 -12.7 Ventas VTR 3.16 6.5 14 72.36 47.80 1850 48.84 -18.6 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.09 -.3 Vereit VER .55 8.0 12 8.89 6.62 5893 6.89 -11.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 58 25.25 -1.3 VeriFone PAY ... ... 17 22.87 14.90 2901 22.87 +29.1 Veritiv VRTV ... ... ...cc 53.25 20.35 46 37.20 +28.7 VerizonCm VZ 2.36 4.8 7 54.77 42.80 11575 48.85 -7.7 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 60 25.90 -1.8 VermilnE g VET 2.03 ... ... 40.59 29.91 269 34.57 -4.8 Verso Cp VRS ... ... ... 19.32 3.17 265 17.79 +1.3 Versum VSM .20 .5 ... 42.74 29.77 535 38.40 +1.5 ViadCorp VVI .40 .7 27 61.85 42.05 65 54.75 -1.2 Vicon VII ... ... ...dd .76 .30 121 .42 +4.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.82 -1.8sVinaConc VCO .66e 1.4 ... 47.00 30.43 6 47.00 +27.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 145 8.86 +43.1 Vipshop VIPS ... ... 33 19.14 7.79 7030 16.00 +36.5 VirnetX VHC ... ... ...dd 8.75 2.80 614 3.35 -9.5 VirDynCr n BLHY ... ... ... 25.49 24.43 13 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 115 10.92 -18.5 VirtGblMSc VGI 1.87 12.1 ...q 19.46 13.76 26 15.49 -11.5 Visa s V .84f .7 41 126.88 90.98 5974 123.80 +8.6 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 1007 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 16.55 56 30.35 +20.7 VistaGold VGZ ... ... ...dd 1.05 .60 551 .71 +1.7 VistaOutd n VSTO ... ... ...dd 25.07 12.36 527 18.02 +23.7sVistraEn n VST ... ... ... 22.25 14.50 5409 22.35 +22.0 VitaminSh VSI ... ... 5 20.10 2.95 390 4.60 +4.5 VivintSolar VSLR ... ... 8 6.10 2.65 672 4.05 VMware VMW ... ... 66 165.00 85.45 3214 131.88 +5.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 140 25.48 -15.7 VolarisAv VLRS ... ... ... 16.00 7.50 610 8.75 +9.1 VolitionRX VNRX ... ... ... 4.00 2.08 43 2.18 -25.9 VoltInfoSci VISI ... ... ...dd 6.45 2.16 19 2.85 -25.0 Vonage VG ... ... ...dd 11.65 6.28 1430 11.13 +9.4 Vornado VNO 2.52f 3.7 24 82.85 64.14 790 67.21 -14.0 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 20 24.15 -4.4 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.79 21 22.98 -7.7 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 42 21.99 -12.4 Voxeljet VJET ... ... ... 6.37 3.04 26 3.29 -28.0 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 37 10.28 -1.9 VoyaEmHi IHD .92 9.7 ...q 9.86 8.46 150 9.46 +6.3 VoyaFincl VOYA .04 .1 19 54.87 33.53 1619 52.04 +5.2 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 31 11.08 -3.1 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 546 7.34 -5.3 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 66 15.18 -9.9 VoyaIntHD IID .83 11.8 ...q 7.94 6.79 39 6.99 -7.3 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 271 5.17 +2.0 VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 99 6.14 -1.9 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1905 117.77 -8.3W -W&T Off WTI .40 7.8 9 5.34 1.81 2574 5.15 +55.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.62 -2.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 25.21 -4.3 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 22.43 +.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.85 -2.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.38 +1.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.57 -1.2 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 9 25.53 -1.2 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 2 26.90 -2.0 WBI PwFact WBIY ... ... ... 27.90 22.34 2 26.62 +.1 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.48 +.1 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 9 24.49 -1.8 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1142 63.02 -5.1sWEX Inc WEX ... ... 31 163.26 97.26 210 162.18 +14.8 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 137 85.05 -.9 WNS Hldg WNS ... ... 25 48.26 29.81 228 46.27 +15.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 311 62.67 -9.0 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 285 78.90 -12.9 WPX Engy WPX ... ... ...dd 16.09 8.39 8865 15.83 +12.5 WPX pfA WPXp 1.56 2.3 ... 67.83 42.50 8 66.46 +7.5 Wabash WNC .30 1.4 15 26.54 18.25 419 21.46 -1.1 WABCO WBC ... ... 20 162.20 114.53 421 136.75 -4.7 Wabtec WAB .48 .6 26 93.81 69.20 601 82.72 +1.6 WaddellR WDR 1.00m 4.8 14 23.82 16.32 845 20.73 -7.2 WageWrks WAGE ... ... 31 76.55 38.40 756 44.70 -27.9 WalMart WMT 2.08f 2.4 20 109.98 73.13 6800 87.90 -11.0 WalkerDun WD ... ... 9 61.19 42.66 167 59.18 +24.6 WarrMet n HCC .20 ... ... 26.43 7.40 1166 22.67 +15.0 WashPrGp WPG 1.00 14.8 18 9.79 5.40 1763 6.75 -5.2 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 5 22.00 -10.6 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 0 20.96 -15.4 WREIT WRE 1.20 4.3 27 33.96 24.92 393 28.16 -9.5 WasteCon s WCN .56 ... 39 74.59 59.14 749 73.64 +3.8 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2377 83.52 -3.2 Waters WAT ... ... 31 220.20 159.60 260 207.60 +7.5 Watsco WSO 5.80f 3.1 35 189.72 135.80 310 188.96 +11.1 WatscoB WSO/B 5.00f 2.7 38 187.69 138.11 185.19 +9.6 WattsWtr WTS .76 1.0 27 84.25 59.15 81 79.05 +4.1 Wayfair W ... ... ...dd 100.14 42.70 1809 68.24 -15.0 WeathfIntl WFT ... ... ...dd 6.09 2.07 13690 2.63 -36.9 WebsterFn WBS 1.04 1.9 22 60.32 44.04 431 54.79 -2.4 WtWatch WTW ... ... 61 77.19 18.11 929 67.55 +52.6 WeinRlt WRI 1.54 5.5 10 35.28 25.96 432 27.92 -15.1 WeisMk WMK 1.20 2.7 21 62.88 31.26 46 44.06 +6.5 Welbilt WBT ... ... ... 23.77 18.51 1638 19.06 -18.9 Wellcare WCG ... ... 24 221.75 150.66 351 201.72 +.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 102 25.69 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 10 1287.51 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.43 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.49 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 27 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 84 26.12 -3.3 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 94 27.58 -3.6 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 30 25.51 -3.6 WellsFargo WFC 1.56 3.1 12 66.31 49.27 25494 50.57 -16.6 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 157 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 74 24.79 -2.9 WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.77 -3.9 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 169 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 173 8.08 -3.8 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 135 13.08 +.2 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.95 -2.0 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 19 12.35 -6.4 Welltower WELL 3.49 6.5 12 78.17 51.63 2344 53.38 -16.3 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 19 56.35 -5.9 WescoAir WAIR ... ... ...dd 12.53 6.05 661 10.70 +44.6 Wesco Intl WCC ... ... 19 69.35 48.95 292 62.60 -8.1 WestPhrm WST .56 .6 39 103.36 80.02 398 91.16 -7.6 WestarEn WR 1.60 3.0 23 57.32 47.06 425 52.52 -.5 WstnAlliB WAL ... ... 18 62.49 44.64 539 57.00 +.7 WstnAll56 WALA 1.56 6.0 ... 26.71 25.12 7 25.82 -1.5 WstACpLn TLI .87 8.3 ...q 11.70 10.30 20 10.53 +.1 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 206 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 29 16.87 -6.3 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 71 9.61 -6.0 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 141 6.67 -4.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 189 4.85 -4.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 83 14.74 -2.5 WstnAsst PAI .69 5.0 ...q 17.37 13.32 37 13.80 -12.8 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 49 8.74 -6.1 WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 55 20.52 -10.2 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 82 12.96 -8.0 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 265 9.71 -2.4 WAMtDOp DMO 2.82a 11.0 ...q 27.29 22.88 22 25.75 +4.4 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 37 21.56 +3.2 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 27 7.20 -2.7 WAMunPrt MNP .87 6.2 ...q 16.26 14.08 27 14.14 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 36 12.91 -6.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 17.01 -2.1 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 47 11.52 -2.3 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 144 11.32 -.9 WstC&G gs WRN ... ... ... 1.44 .71 61 .81 -19.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 212 34.40 -7.4 WstnGasPt WES 3.68f 7.8 38 61.48 40.44 770 47.26 -1.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 4406 19.41 +2.1 WestlkChm WLK .76 .7 11 121.30 59.58 740 111.57 +4.7 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 109 23.40 -6.2 WestmRs s WMLP .46m 35.5 ...dd 5.15 .98 67 1.30 -53.4 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 332 22.47 -7.8 WestRck WRK 1.72 2.6 19 71.55 51.22 1040 66.10 +4.6 WestwdH WHG 2.72 4.7 12 71.00 52.15 17 58.26 -12.0 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4941 36.94 +4.8 WheatPr g WPM .26e ... 27 22.72 18.32 1200 21.50 -2.8 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 835 153.53 -9.0 WhtMtIns WTM 1.00 .1 58 903.26 786.23 56 861.20 +1.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 303 10.82 -24.9 WhitngPet rs WLL ... ... ...dd 38.94 15.88 2764 38.33 +44.8 WidOpW n WOW ... ... ... 17.89 6.66 379 6.85 -35.2 WidePoint WYY ... ... ...dd .73 .40 237 .61 -6.6sWildhRs n WRD ... ... ... 23.47 10.36 1689 23.55 +27.9 WileyJA JW/A 1.20 1.8 22 68.40 49.50 320 66.85 +1.7 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.99 +.5 WLyonHm WLH ... ... 15 32.95 18.85 310 28.00 -3.7 WmsCos WMB 1.36f 5.3 10 33.67 24.00 6739 25.73 -15.6 WillmsPtrs WPZ 2.40 6.6 43 44.06 32.74 1947 36.47 -6.0 WmsSon WSM 1.72f 3.5 14 56.38 42.68 2001 48.76 -5.7 Winnbgo WGO .40 1.1 14 58.65 24.15 513 36.10 -35.1 Wipro s WIT .03e .6 ... 6.40 4.75 790 5.33 -2.6 WirelessT WTT ... ... ...dd 2.64 1.35 18 2.25 -7.4 WT IntQua IQDG ... ... ... 32.75 27.20 4 31.17 +1.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 0 50.12 -.5 WT Corp n WFIG ... ... ... 50.34 47.78 2 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 3 34.24 +3.1 WT G exMx XMX ... ... ... 31.68 26.12 0 30.09 +1.6 WT DyCEu DDEZ ... ... ... 33.88 28.70 0 32.19 +2.2 WT DyInEq DDWM ... ... ... 32.00 27.95 26 30.28 -.9 WT DyInSm DDLS ... ... ... 34.74 28.93 0 33.04 -1.4 WT DynCJp DDJP ... ... ... 31.29 26.59 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 0 25.95 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.70 9 33.11 +1.6 WT EuLoc EZR ... ... ... 34.19 27.47 0 32.01 +2.8 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.44 -2.9 WT GlSmC GSD ... ... ... 35.24 30.06 0 32.73 -1.0 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.53 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 32.26 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 50 49.27 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 2 31.33 +.7 WT PutStr PUTW ... ... ... 30.04 26.65 26 28.95 -.4 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 55 31.91 +.2 WT JpDvG JHDG ... ... ...q 30.34 24.59 1 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 25 31.15 -1.7 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 2 26.99 +.1 WTFltRtTr USFR ... ... ...q 27.90 24.96 85 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 650 64.43 +1.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 46.12 +.9 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 9 38.84 +1.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.06 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 2 28.61 +3.0 GrnHCmdty GCC ... ... ...q 19.78 17.92 24 19.37 +.8 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 35 56.30 +.9 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 6 44.67 +.6 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 29 86.83 -1.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 21 47.52 -2.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 61.63 52 72.15 +2.3 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 37 69.72 -4.3 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 6 44.42 +2.4 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 14 51.14 +1.0 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 6 70.14 +1.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 45 77.65 +1.1 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 12 59.89 +1.2 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 66.86 42 81.28 +1.1 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1673 56.41 -4.9 WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 43 90.53 -1.7 WT MCD s DON ... ... ...q 36.59 31.43 188 34.78 -1.4 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.66 -4.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.84 0 69.96 -.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 A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 10 13.46 -8.1 AAON AAON .26 .7 38 40.25 29.95 150 35.80 -2.5 AC Immun n ACIU ... ... ... 13.91 6.03 24 9.22 -28.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 321 25.00 +10.3 ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.31 +134.5 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 11 29.25 -1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2490 18.78 -7.0 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 153 25.45 -1.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 25 25.44 -1.1 ALJ Reg n ALJJ ... ... ... 3.79 1.82 10 2.22 -29.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 579 21.25 +60.4 AMC Net AMCX ... ... 11 67.44 46.89 670 52.20 -3.5 ANGI Hme ANGI ... ... ... 15.77 5.29 859 13.78 +31.7 ANI Ph h ANIP ... ... 26 74.70 42.23 41 61.14 -5.1 ARC Grp ARCW ... ... ...dd 4.15 1.80 46 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 268 .54 -59.9tARMO Bi n ARMO ... ... ... 57.19 27.00 381 27.10 -8.9 ASML Hld ASML 1.71e .8 43 216.00 126.03 1232 212.70 +22.4 ASV Hld n ASV ... ... ... 10.80 6.45 0 7.46 -26.5 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 1 5.34 +15.6 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 55 66.33 +20.0 AV Homes AVHI ... ... 5 20.50 14.65 78 19.75 +18.6 AXT Inc AXTI ... ... 27 10.75 5.60 363 7.10 -18.4 Abaxis ABAX .64 .9 68 78.53 43.66 145 73.86 +49.2 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1749 19.30 +21.8 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 11 3.11 -29.3sAbiomed ABMD ... ... ...cc 304.28 117.37 552 304.43 +62.4 Ablynx n ABLX ... ... ... 55.16 17.75 18 54.93 +119.8sAbraxas AXAS ... ... 70 2.75 1.45 1716 2.79 +13.4 AcaciaC n ACIA ... ... 30 55.21 24.72 4335 26.43 -27.0 AcaciaTc ACTG .50 14.5 ...dd 5.50 2.90 2105 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 1613 38.90 +19.2 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1389 19.88 -34.0 Acasti g rs ACST ... ... ...dd 3.36 .84 63 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 99 24.70 -5.7 Acceleron XLRN ... ... ...dd 46.93 24.37 159 37.96 -10.6 AccessNt ANCX .60 2.1 33 30.99 24.36 30 29.26 +5.1 Accuray ARAY ... ... ...dd 6.15 3.60 466 5.15 +19.8 AcelRx ACRX ... ... ...dd 5.75 1.55 459 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 16 19.00 +37.2 AcetoCorp ACET .26 3.5 18 17.10 6.85 351 7.37 -28.7 Achaogen AKAO ... ... ...dd 27.49 9.83 827 12.34 +14.9 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 42 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 1389 3.84 +33.3 AclarisTh n ACRS ... ... ...dd 33.10 16.01 223 18.23 -26.1 AcordaTh ACOR ... ... ...dd 29.60 13.60 295 23.90 +11.4 ActivsBliz ATVI .34f .5 47 79.63 48.50 5669 68.28 +7.8 Acxiom ACXM ... ... ...cc 32.93 18.60 883 25.24 -8.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 435 25.01 -26.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 315 3.75 -14.8 Adaptim n ADAP ... ... ... 13.41 4.28 320 12.34 +84.7sAddusHmC ADUS ... ... 46 54.99 30.95 67 53.05 +52.4 ADDvtgTch AEY ... ... ...dd 2.33 1.21 53 1.23 -16.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 162 9.00 +39.5 AdmaBio ADMA ... ... ...dd 5.50 2.01 117 4.85 +51.1 sAdobeSy ADBE ... ... 68 231.34 129.11 2873 231.16 +31.9 Adomani n ADOM ... ... ... 18.31 .82 33 .84 -81.0 Adtran ADTN .36 2.2 23 25.10 14.80 601 16.05 -17.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 279 7.45 -.7 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 114 11.04 +14.3 AdvEnId AEIS ... ... 20 95.00 60.06 347 68.42 +1.4 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 45195 10.52 +2.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 440 1.70 -40.1 AdverumBi ADVM ... ... ...dd 8.59 2.40 483 6.70 +91.4 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.89 -1.2 Aegion AEGN ... ... 19 28.19 19.11 152 24.01 -5.6 AegleaBio n AGLE ... ... ...dd 11.35 2.81 81 9.42 +74.1 AehrTest h AEHR ... ... ... 4.99 2.12 152 2.55 -5.9 Aemetis AMTX ... ... ...dd 3.12 .45 218 1.80 +227.3 AeriePhm AERI ... ... ...dd 66.60 38.14 286 55.15 -7.7 AeroViron AVAV ... ... 64 58.99 27.34 242 57.23 +1.9 AEtern g rs AEZS ... ... ...dd 3.75 .78 47 1.43 -39.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 339 1.39 +23.0 AeviGeno GNMX ... ... ...dd 2.65 .98 142 1.55 +29.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 138 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.24 1650 4.09 +25.5 AgileThera AGRX ... ... ...dd 5.60 1.93 56 2.86 +6.3 Agilysys AGYS ... ... ...dd 13.00 9.08 26 12.35 +.6 AgiosPhm AGIO ... ... ...dd 89.33 45.11 364 86.86 +51.9 AgroFresh AGFS ... ... 16 9.05 4.75 169 7.34 -.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 17 6.99 -33.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 809 32.06 -15.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.12 +1.7 AirTrnsp ATSG ... ... ...dd 27.67 16.30 1086 21.39 -7.6 AirMedia AMCN ... ... ...dd 3.20 .68 121 .75 -34.5 Airgain n AIRG ... ... 51 16.23 7.31 43 8.65 -3.8 AkamaiT AKAM ... ... 58 78.28 44.65 936 72.49 +11.5 AkariTh rs AKTX ... ... ... 21.86 1.70 29 2.06 -52.4 AkceaTh n AKCA ... ... ... 33.99 8.10 165 23.93 +37.8 AkebiaTher AKBA ... ... ...dd 20.25 9.00 276 9.85 -33.8 AkersBios AKER ... ... ...dd 2.10 .12 5651 .54 +299.3 Akorn Inc AKRX ... ... 21 34.00 16.79 831 18.97 -41.1 Akoustis n AKTS ... ... ... 11.99 4.86 226 5.29 -15.1 Alarm.cm n ALRM ... ... 49 49.49 30.88 536 41.79 +10.7 AlaskCom ALSK ... ... ...dd 2.91 1.50 227 1.64 -38.8 Albireo ALBO ... ... ... 39.87 15.31 33 32.95 +28.7 Alcentra ABDC .72m 10.5 ...dd 14.61 5.93 18 6.83 -18.6 AlderBioPh ALDR ... ... ...dd 22.50 8.60 869 14.55 +27.1 AldeyraTh ALDX ... ... ... 11.90 3.80 68 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 1888 113.28 -5.3 Alico ALCO .24 .8 43 34.80 25.55 8 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 958 272.65 +22.7tAlimeraSci ALIM ... ... ...dd 1.70 1.01 290 1.11 -16.5 Alkermes ALKS ... ... ...dd 71.22 41.15 2070 46.36 -15.3 AllgnceBc n ABTX ... ... 31 42.60 31.75 18 40.70 +8.1 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 495 142.00 -8.2 AllenaPh n ALNA ... ... ... 17.56 6.13 79 13.87 +37.9 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 73 23.36 -12.8 All MMA n AMMA ... ... ... 3.07 .40 122 .44 -61.9 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 424 16.55 -16.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 44 2.74 +31.1 AlliedMot AMOT .10 .2 48 42.70 20.91 66 41.96 +26.8 Alliqua rs ALQA ... ... ...dd 4.60 1.58 17 2.38 +31.5 AllotComm ALLT ... ... ...dd 6.09 4.54 9 5.41 +1.5 AllscriptH MDRX ... ... ...dd 16.13 10.78 1077 12.47 -14.3 AlnylamP ALNY ... ... ...dd 153.99 49.12 992 98.35 -22.6 AlphaOmg AOSL ... ... 19 20.48 13.53 167 15.72 -3.9 Alphabet C GOOG ... ... 32 1186.89 824.47 2312 1074.16 +2.7 Alphabet A GOOGL ... ... 33 1198.00 841.03 2726 1079.36 +2.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 43 3.51 +32.0 AlpImmu n ALPN ... ... ...dd 12.87 2.05 10 7.41 -33.8 AlpsRtSec n SWIN ... ... ... 31.35 25.56 1 30.34 +1.9 Altaba AABA ... ... ...cc 80.56 46.92 14351 71.09 +1.8 Altair A n ALTR ... ... ...dd 33.38 16.55 148 30.09 +25.8tAltimm rs ALT ... ... ...dd 9.31 .80 531 .78 -60.8 Altisrce n ASPS ... ... 1 46.99 16.17 127 25.96 -7.3 AltraIndlM AIMC .68 1.5 23 53.70 36.80 378 45.65 -9.4 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1071 12.49 +24.0 Amarin AMRN ... ... ... 4.60 2.82 1473 3.13 -21.9 Amazon AMZN ... ... ...cc 1617.54 887.50 5005 1503.83 +28.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 333 17.81 +11.5 Ambarella AMBA ... ... 26 66.23 40.06 697 51.33 -12.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 278 67.13 +2.5 Amedica rs AMDA ... ... ... 6.94 1.25 159 1.48 -54.8sAmedisys AMED ... ... 47 66.66 45.60 299 66.34 +25.9 AMERCO UHAL 2.50e ... 18 400.99 326.30 51 349.49 -7.5 AmeriHld n AMRH ... ... ... 13.50 1.27 71 1.49 -51.9 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 84 6.20 +2.5 AmCarM CRMT ... ... 12 52.45 33.05 14 51.15 +14.6 AmAirlines AAL .40 .9 8 59.08 42.01 6956 45.75 -12.1 ACapSenF ACSF 1.16 10.3 5 13.79 10.35 59 11.30 +7.4 AmElTech AETI ... ... ...dd 2.80 .74 21 .82 -45.3 AmerNtl AMNB 1.00 2.5 19 43.00 34.60 8 39.55 +3.3 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 48 122.30 -4.6 AmOutBr AOBC ... ... 7 24.49 8.32 978 11.05 -13.9 AmPubEd APEI ... ... 36 45.75 17.40 81 43.15 +72.3 AmRailcar ARII 1.60 4.3 5 43.90 34.29 45 37.33 -10.4 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.58 +2.2 ASoft lf AMSWA .44 3.3 25 13.69 9.00 30 13.21 +13.6 AmSupr rs AMSC ... ... ...dd 7.75 2.89 74 6.19 +70.5 AWoodmk AMWD ... ... 26 148.44 78.75 138 95.35 -26.8 AmerisBc ABCB .40 .8 22 59.05 41.05 215 51.80 +7.5 Amerisafe AMSF .88f 1.6 23 67.82 51.20 57 55.60 -9.7 AmrSvFin ASRV .06 1.5 58 4.40 3.80 96 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 27.97 -3.6 AmesNatl ATLO .92f 3.3 19 32.00 26.00 8 28.25 +1.4 Amgen AMGN 5.28 3.0 16 201.23 152.16 3279 174.88 +.6 AmicusTh FOLD ... ... ... 17.40 6.41 1521 14.75 +2.5 AmkorTch AMKR ... ... 10 12.48 8.32 498 10.38 +3.3 Amphastar AMPH ... ... ... 20.45 13.15 177 19.60 +1.9 AmpOnRt ef IBUY ... ... ... 47.99 29.70 134 46.53 +13.8 AmtechSys ASYS ... ... ... 15.45 5.17 85 7.68 -23.7 Amyris rs AMRS ... ... ...dd 10.71 1.86 897 6.62 +76.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 74

AnalogDev ADI 1.92f 2.0 46 98.38 74.65 1920 95.17 +6.9 Anlogic ALOG .40 .5 ...dd 101.80 66.00 288 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 217 91.51 -9.1tAnavex rs AVXL ... ... ...dd 6.27 2.06 1244 2.09 -35.1 AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.60 -.8 Andersons ANDE .66 2.0 ...dd 38.35 29.60 93 33.70 +8.2sAngioDyn ANGO ... ... ... 20.39 14.80 281 20.63 +24.1 AnikaTh ANIK ... ... 22 69.81 42.51 113 46.60 -13.6 Ansys ANSS ... ... 52 171.92 104.66 604 164.58 +11.5 AntaresP ATRS ... ... ...dd 4.09 1.58 476 2.41 +21.1 AntherP rs ANTH ... ... ... 3.39 .30 737 .33 -79.9 Apellis n APLS ... ... ... 32.00 12.45 598 25.02 +15.3 ApogeeE APOG .63f 1.5 15 59.76 37.24 839 41.66 -8.9 ApollEnd rs APEN ... ... ... 12.56 3.55 8 5.82 +3.9 ApolloInv AINV .60 11.0 ... 6.82 5.18 492 5.47 -3.4 ApolMed n AMEH ... ... ... 30.00 10.00 4 13.50 -43.8 AppFolio n APPF ... ... ...cc 52.25 25.05 200 46.65 +12.4 Appian A n APPN ... ... ... 43.26 14.60 368 26.84 -14.7 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 26569 178.24 +5.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 45 .83 -20.6 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 29 1.46 -8.2 AppGenTc AGTC ... ... 31 6.46 3.25 277 5.25 +45.8 ApldMatl AMAT .80f 1.4 18 62.40 37.57 9782 57.86 +13.2 ApldOptoel AAOI ... ... 8 103.41 22.54 1217 28.33 -25.1 Approach AREX ... ... ...dd 4.21 1.95 519 2.72 -8.1 Apptio n APTI ... ... ... 30.83 11.24 382 30.12 +28.1 ApricusB rs APRI ... ... ...dd 3.34 .26 1667 .28 -84.8 AptevoTh n APVO ... ... ... 4.85 1.15 188 4.31 +1.7 AptoseB g APTO ... ... ...cc 3.97 .78 532 3.55 +58.5 AquaMetal h AQMS ... ... ...dd 18.70 1.42 217 2.28 +7.0 AquaB Tc n AQB ... ... ... 9.99 2.25 54 3.14 -10.8 AquinoxPh AQXP ... ... ...dd 16.90 10.02 102 13.42 +14.1 ArQule ARQL ... ... ...dd 3.35 .92 2312 3.16 +91.5 Aradigm h ARDM ... ... ...dd 7.35 .78 911 1.91 -71.5 AralezPh ARLZ ... ... ...dd 2.98 .95 885 1.46 +2.8 AratanaTh PETX ... ... ...dd 7.67 3.67 298 5.18 -1.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 193 5.45 +7.9 ArcBest ARCB .32 .9 16 39.70 16.95 544 35.45 -.8 ArcadB rsn RKDA ... ... ... 66.56 3.60 204 26.32 +378.5 ArchCap ACGL ... ... 24 102.60 78.20 547 81.69 -10.0 ArchCap pfF ACGLO ... ... ... 25.99 23.67 21 24.47 -3.4 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 53 23.98 -4.5 ArchrkPtrs APLP 1.14 7.9 ...cc 16.69 10.58 114 14.47 +21.5 Arcimoto n FUV ... ... ... 6.35 2.54 13 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 15 5.42 -31.8 Ardelyx ARDX ... ... ... 14.10 4.05 778 5.65 -14.4 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1634 37.03 +9.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1375 16.06 +2.2sArgenx n ARGX ... ... ... 87.00 17.33 138 85.39 +35.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.34 +.3 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 123 58.10 +8.4 ArgosThr rs ARGS ... ... ... 16.40 .70 699 1.12 -62.7 ArkRst ARKR 1.00 4.1 91 29.49 21.75 2 24.62 -8.9 Arotech ARTX ... ... 30 4.35 2.70 62 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1654 15.49 +21.0 ArrisIntl ARRS ... ... 32 30.38 22.60 773 27.61 +7.5 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 16 34.95 +2.9 ArrCountR n DWCR ... ... ... 33.04 29.75 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.83 +1.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 861 6.85 +86.1 Arsanis n ASNS ... ... 10 28.69 10.40 18 16.56 +29.8 ArtesRes ARTNA .94 2.5 25 43.22 32.00 7 37.47 -2.8 ArtsWay ARTW .05 1.8 ...dd 3.50 2.00 3 2.74 -8.3 AscenaRtl ASNA ... ... ...dd 4.11 1.65 646 2.25 -4.3 Ascendis n ASND ... ... ... 69.00 21.95 160 66.42 +65.8 AscentCap ASCMA ... ... ... 17.84 3.30 72 3.87 -66.3 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 73 7.45 -16.5sAspenTech AZPN ... ... 37 85.93 53.51 511 86.42 +30.5 AssembBio ASMB ... ... ...dd 67.36 18.60 258 47.58 +5.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 14 3.43 -.6 Astec ASTE .40 .7 37 66.66 45.70 76 57.61 -1.5 AstroNova ALOT .28 1.6 36 18.10 11.00 29 17.85 +28.9 Astronics ATRO ... ... 46 49.45 23.95 110 38.87 -6.3 Astrotch rs ASTC ... ... ... 6.90 2.01 45 2.25 -32.8 AsureSftw h ASUR ... ... ...dd 17.53 9.76 86 14.58 +3.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 371 41.20 +127.6 athenahlth ATHN ... ... ...cc 158.66 95.01 139 146.76 +10.3 Athenex n ATNX ... ... ... 20.79 11.21 114 17.30 +8.8 Athersys ATHX ... ... ...dd 2.63 1.29 424 1.97 +8.8 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.60 +3.9 AtlAcq rt ATACR ... ... ... .66 .33 3 .61 +1.7 AtlanAmer AAME .02 .6 28 4.00 3.00 3 3.10 -8.8 AtlCapBc n ACBI ... ... 35 19.85 15.20 61 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 3 10.16 +7.7 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 694 20.25 -4.5 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 409 63.25 +7.8 AtlasFin AFH ... ... ...dd 21.50 9.90 70 11.30 -45.0 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 62.25 30.91 948 62.06 +36.3 Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.80 +33.8 AtossGen rs ATOS ... ... ...dd 1.59 .22 672 .37 +40.3 AtriCure ATRC ... ... ...dd 25.18 14.88 94 21.53 +18.0 Atrion ATRI 4.80 .8 35 694.00 477.40 9 618.00 -2.0 Attunity ATTU ... ... ...dd 8.24 6.25 18 7.75 +11.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 57 2.55 -27.1 AubNB AUBN .96f 2.4 18 41.75 32.49 7 40.60 +4.4 Audentes n BOLD ... ... ...dd 41.80 13.90 270 39.53 +26.5 AudCodes AUDC ... ... 20 8.43 5.83 57 6.88 -6.5 AuriniaPh AUPH ... ... ...dd 8.19 4.41 882 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 160 3.76 -58.3 Autodesk ADSK ... ... ...dd 141.26 85.08 1591 132.58 +26.5 AutoData ADP 2.76f 2.3 31 125.24 95.50 2206 117.89 +.6 AvadelPh AVDL ... ... 5 11.93 6.71 369 7.45 -9.1 AveThera n ATXI ... ... ... 8.58 3.40 22 4.56 +26.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1192 2.77 -.7 Avexis n AVXS ... ... ...dd 213.70 65.54 1539 212.06 +91.6 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.74 +16.9 AvidBios rs CDMO ... ... ... 5.78 2.24 538 3.21 -17.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 96 7.65 3.99 314 4.79 -11.1 Avingr nrs AVGR ... ... ...dd 38.24 .95 322 1.27 -82.6 AvisBudg CAR ... ... 16 50.88 20.71 3007 47.58 +8.4 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 4 9.90 -.2 Aware AWRE ... ... 38 5.40 3.70 14 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 18.00 492 25.00 -12.9 AxoGen AXGN ... ... ...dd 40.95 11.30 288 39.70 +40.3 AxonEntpr AAXN ... ... ...cc 44.06 20.57 962 43.01 +62.3 Axovant n AXON ... ... ...dd 27.98 1.14 336 1.18 -77.6 AxsomeT n AXSM ... ... ...dd 6.45 2.05 48 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .38 1605 .52 -76.6 AzurRx n AZRX ... ... ... 5.25 2.31 50 3.50 -3.8B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 11.70 -36.4 BRileyFn RILY .49e 2.5 13 20.35 13.55 76 19.95 +10.2tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.32 18 25.33 -2.6tBRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 47 24.95 -3.6tBRileyF27 n RILYG ... ... ... 25.90 24.55 33 24.56 -3.2 BCB Bc BCBP .56 3.6 17 16.10 12.05 15 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.3 ...dd 16.97 10.60 1290 13.63 -9.8 BIO-key n BKYI ... ... ... 3.67 1.20 23 2.18 +23.2sBJsRest BJRI .44 .9 20 49.80 28.00 464 49.50 +36.0 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 0 34.23 -.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 2 23.47 -.3 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 5 44.06 +2.2 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.87 -.1 BMC Stock BMCH ... ... 25 25.70 18.20 428 18.85 -25.5 BOK BOKF 1.80 1.8 19 107.00 74.48 121 100.99 +9.4 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 8 24.93 -2.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 15 2.27 +3.7sBSB Bcp BLMT ... ... 21 32.15 27.25 8 32.20 +10.1 Baidu BIDU ... ... 19 274.97 172.07 2279 235.67 +.6sBalchem BCPC .42f .5 43 88.47 70.23 152 89.69 +11.3 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 11 23.35 -2.5 BallardPw BLDP ... ... ...dd 5.94 2.55 853 3.70 -16.1 BncFstOK s BANF .84 1.5 20 61.05 43.13 20 54.40 +6.4 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 3 16.45 +11.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 187 10.68 +8.1 Bandwith n BAND ... ... 35 33.23 18.05 99 32.15 +39.1 BkCmcCA BOCH .12 1.0 17 12.40 9.90 8 11.45 -.4 BankMarin BMRC 1.16 1.7 21 77.90 59.05 16 69.90 +2.8 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 5 34.49 +.4sBankSC BKSC .60 2.8 20 21.95 17.35 4 21.11 +9.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 4 15.00 +.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 1336 46.15 -4.7 BankFncl BFIN .32 1.9 30 17.25 13.97 33 17.03 +11.0 BankwellF BWFG .48f 1.5 15 38.50 29.90 17 31.79 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 121 55.54 +.8 Baozun n BZUN ... ... ...cc 52.33 14.21 2005 48.78 +54.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.35 +18.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 8 22.12 +21.2 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 30.90 +.5 BiPUrFlat FLAT ... ... ...q 64.99 59.75 3 63.56 +2.9 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.66 29.57 4 38.50 +9.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .33 +106.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 89.87 44.52 47 88.91 +37.9 BassettF BSET .44 1.5 26 41.30 27.43 54 29.40 -21.8 BeacnRfg BECN ... ... 18 66.48 39.57 280 51.99 -18.5 BearStFin BSF .12 1.2 19 10.37 8.66 25 10.31 +.8 BeasleyB BBGI .20f 1.8 4 18.19 8.15 7 11.00 -17.9 BedBath BBBY .64f 3.7 6 40.33 17.19 6689 17.48 -20.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 191 166.22 +70.1 BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.98 -17.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 18 20.25 -19.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 88 2.06 -20.2 BellicumP BLCM ... ... ...dd 14.49 5.02 2772 7.84 -6.8 BenefBncp BNCL .24a 1.5 33 17.50 14.30 159 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 240 27.90 +3.3 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 5 3.27 +10.5 Beyondsp n BYSI ... ... ... 48.49 19.55 0 27.00 -7.1 Big 5Sprt BGFV .60 7.4 8 17.10 5.05 527 8.10 +6.6 BigRockP n BRPA ... ... ... 10.93 9.58 9.81 +1.3 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 0 .43 +16.2 BigRock un BRPAU ... ... ... 11.00 9.99 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 635 11.32 +.7sBioTechne TECH 1.28 .8 50 151.89 99.97 171 153.01 +18.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 160 2.23 -24.6tBioHiTch n BHTG ... ... ... 4.55 3.86 12 3.51 -22.8 BioLifeSol BLFS ... ... ...dd 7.83 2.01 232 7.52 +25.3 BioLneRx h BLRX ... ... ... 1.34 .80 123 .86 -21.3 BioXcelT n BTAI ... ... ... 11.94 8.66 83 8.95 -18.9 BioanlySys BASI ... ... 15 2.95 1.16 32 1.70 -30.6 Bioblast rs ORPN ... ... ... 5.99 1.81 7 1.96 -14.3 Biocept rs BIOC ... ... ...dd 1.90 .23 2161 .25 -64.0 Biocryst BCRX ... ... ...dd 7.39 3.95 450 5.18 +5.5 Biofront n BFRA ... ... ... 17.98 11.25 0 14.08 +15.6 Biogen BIIB ... ... 16 370.57 244.28 1863 264.75 -16.9 Biolase BIOL ... ... ...dd 1.45 .28 88 .35 -18.1 BioMarin BMRN ... ... ...dd 100.51 75.81 1034 84.45 -5.3 Biomeri n BMRA ... ... ... 9.32 2.12 149 4.07 +8.8 BiondVax n BVXV ... ... ... 10.75 4.60 29 6.66 +24.3 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 398 2.66 -8.6 BioSpecif BSTC ... ... 27 58.79 38.05 7 43.49 +.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 19 2.97 +67.8 BioTelem BEAT ... ... ...dd 39.20 23.30 192 34.80 +16.4 BisnCap n BCAC ... ... ... 10.00 9.67 15 9.95 +.8 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .45 +18.7 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 71 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.73 9.52 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 7 .32 +13.6 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 427 41.36 +26.1 BlkRkCap BKCC .72 11.5 22 7.88 5.48 261 6.25 +.2 Blckbaud BLKB .48 .4 80 116.07 75.80 189 110.27 +16.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 719 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 2.00 176 1.94 -37.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1131 23.66 +10.9sBlucora BCOR ... ... ...dd 26.15 16.68 525 26.25 +18.8sBlueBird BLBD ... ... 10 24.50 15.66 59 24.30 +22.1 BlueBPet n BUFF ... ... 46 40.15 21.51 936 40.01 +22.0 BlueHBcp BHBK .60a 3.0 25 22.05 17.35 163 20.20 +.5 BluebBio BLUE ... ... ...dd 236.17 74.45 742 171.05 -4.0 BlueknEP BKEP .58 12.5 ... 7.35 4.05 45 4.65 -8.8 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 63 7.03 -9.5 BlueprtM n BPMC ... ... ...dd 109.00 34.38 650 88.19 +16.9 BofI Hld s BOFI ... ... 20 42.49 21.60 493 41.33 +38.2 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.98 +.6 Boingo WIFI ... ... ...dd 28.34 13.29 275 25.31 +12.5 Bojangles n BOJA ... ... 8 22.35 11.35 729 14.80 +25.4 BonsoElec BNSO ... ... ... 4.10 1.96 5 3.06 +24.9 BookingHl BKNG ... ... 30 2228.99 1630.56 381 2162.31 +24.4 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 87 23.28 -28.1 BostPrv BPFH .48f 3.1 17 17.20 13.95 394 15.50 +.3 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.35 -1.1sBttmlnT EPAY ... ... 44 40.37 21.52 530 40.57 +17.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.74 -35.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 46 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.15 1.65 222 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 39 32.30 -7.7 Bridglne rs BLIN ... ... ... 4.45 1.81 1 1.90 -21.7 BridgBcs n BWB ... ... ... 13.87 12.60 71 13.25 +5.0 BridgfdFds BRID ... ... 14 21.55 11.03 1 14.39 +14.6 Brightcove BCOV ... ... ...dd 8.90 5.40 587 7.15 +.7 BrghtFn n BHF ... ... ... 70.00 49.05 578 50.83 -13.3 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2505 251.74 -2.0 BroadVis BVSN ... ... ...dd 4.54 2.05 21 2.25 -37.5 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.15 -8.9 BroadwdE BWEN ... ... 13 9.80 2.10 349 3.07 +12.9 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 330 19.42 -12.4 BrklneB BRKL .36 2.2 20 17.20 13.60 322 16.20 +3.2 BrooksAuto BRKS .40 1.4 31 34.77 21.17 566 28.23 +18.4 BrukerCp BRKR .16 .5 30 36.53 21.83 338 30.52 -11.1 BrynMawr BMTC .88 2.0 19 47.20 38.55 53 44.00 -.5 Bsquare BSQR ... ... ...dd 5.84 3.35 18 4.44 -4.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 511 19.78 -9.2 Burcon g BUR ... ... ...dd 1.54 .38 21 .53 +1.5sBusinFst n BFST ... ... ... 29.42 25.26 18 28.90 +14.4C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 5 54.65 -5.8 CA Inc CA 1.02 2.9 16 37.25 30.45 2371 35.06 +5.3 CAS Med CASM ... ... ...dd 1.42 .59 18 1.26 +63.6 CASI Phr h CASI ... ... ...dd 7.59 .91 964 6.93 +113.2 CB FnSvcs CBFV .88 2.8 16 32.65 25.10 1 31.29 +4.3 CBAK Eng CBAK ... ... ... 2.35 1.20 11 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 45 138.54 80.93 764 110.09 -11.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 66 29.15 -1.7 CDK Globl CDK .60 .9 26 76.04 59.33 774 65.64 -7.9 CDW Corp CDW .84 1.2 25 76.73 55.80 438 71.46 +2.8 CEVA Inc CEVA ... ... 23 51.80 33.40 222 37.20 -19.4 CH Robins CHRW 1.84 1.9 29 100.18 63.41 1794 96.03 +7.8 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 400 3.22 -6.9 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.85 -.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 25 28.77 -.2 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 25 27.41 +.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 47 26.30 -.6 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 24 27.68 -1.7 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.35 -19.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 13 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1588 164.76 +12.8 CNBFnPA CCNE .66 2.3 16 31.46 20.91 25 28.84 +9.9 CPI Crd rs PMTS ... ... ... 20.00 2.40 26 2.67 -27.2 CPS Tech CPSH ... ... 28 2.20 1.02 7 1.39 -16.5sCRA Intl CRAI .68 1.2 36 56.20 31.77 114 56.01 +24.6 CRISPR n CRSP ... ... ... 61.24 13.50 1030 52.73 +124.6 CSG Sys CSGS .84f 1.8 26 48.82 35.48 448 46.22 +5.5 CSI Comp CCLP .75 10.0 ...dd 10.15 4.12 135 7.51 +37.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 3 11.10 -29.8 CSW Ind n CSWI ... ... 31 50.00 34.75 34 45.20 -1.6 CSX CSX .88f 1.6 9 60.04 46.39 6903 56.57 +2.8 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 88 3.85 +43.7 CTI Inds CTIB ... ... ... 6.20 3.25 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 60 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 384 22.33 -5.2 CVD Eqp CVV ... ... 19 13.50 8.75 3 8.93 -23.2 CabotMicro CCMP 1.60f 1.4 50 115.94 68.00 172 112.86 +20.0 Cadence CDNS ... ... 51 46.00 31.12 2193 38.10 -8.9 Cadiz h CDZI ... ... ...dd 16.25 9.65 92 13.60 -4.6 CaesarStne CSTE .29e ... 27 44.00 18.35 168 19.45 -11.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 10303 11.55 -8.7 CafePress PRSS ... ... ...dd 2.98 1.30 10 1.35 -26.8 Cal-Maine CALM 2.49e 5.0 97 50.40 33.40 433 49.45 +11.2 Caladriu rs CLBS ... ... ...dd 6.35 2.63 24 4.88 +39.0 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 211 12.00 +1.3 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 164 11.35 +1.4 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 60 20.21 +.7 CalaGDyIn CHW .84 9.1 ...q 9.87 7.92 148 9.19 +1.2 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 33 14.21 -5.6 CalaStrTR CSQ .99 8.2 ...q 12.91 11.00 285 12.09 +.1 CalAmp CAMP ... ... 48 25.45 15.71 154 23.53 +9.8sCalavoGr h CVGW .95f 1.0 42 97.83 63.80 128 98.50 +16.7 Calithera CALA ... ... ...dd 20.05 5.35 290 6.35 -24.0 CalumetSp CLMT ... ... ...dd 9.95 3.40 141 7.35 -4.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 248 17.38 -21.1sCambLrn ABCD 1.36 10.7 41 12.39 4.67 469 12.67 +123.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 10 87.50 +9.6 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 51 44.65 +6.0 Camtek h CAMT .14p ... 12 7.96 3.50 140 7.43 +29.9 CdnSolar CSIQ ... ... 10 19.09 12.07 398 16.14 -4.3 CancerGen CGIX ... ... ...dd 4.78 .90 2760 1.29 -30.3 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 14.95 -8.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 33 18.59 -10.5 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 54 94.60 +22.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 22 24.79 +8.1 CapProd CPLP .32 9.8 14 4.00 2.98 265 3.25 -3.3 CapSwst CSWC .99e 5.9 18 18.00 14.85 8 16.86 +1.9 CapitalaF CPTA 1.00 12.3 74 14.30 6.88 87 8.11 +11.4 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 391 12.54 -6.5 Capricor CAPR ... ... ...dd 4.25 .63 142 1.53 -3.2 CpstnTur rs CPST ... ... ...dd 1.85 .58 1859 1.55 +101.3 CarGurus n CARG ... ... ... 40.60 25.85 562 32.48 +8.3 CaraThera CARA ... ... ...dd 28.50 11.11 540 12.65 +3.3 Carbonite CARB ... ... ...cc 33.55 18.30 217 31.00 +23.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 153 2.40 +54.8 CardiovSys CSII ... ... ...dd 33.11 20.58 142 23.35 -1.4 Cardlytc n CDLX ... ... ... 20.99 11.10 130 14.12 +5.6 Cardtronic CATM ... ... 9 45.10 15.80 275 25.01 +35.0 CareTrust CTRE .82f 6.0 29 19.86 12.96 510 13.61 -18.8 CareDx h CDNA ... ... ...dd 9.29 .76 158 9.08 +23.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 216 13.18 +9.1 CarlyleGp CG 1.41e 6.9 8 25.90 15.73 645 20.55 -10.3 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 14 23.79 -6.2 CaroFin s CARO .20 .5 20 42.42 28.50 86 39.50 +6.3 CarolTrBk CART ... ... 33 10.00 6.90 11 8.78 -8.1 Carrizo CRZO ... ... 12 28.30 11.10 1894 17.13 -19.5 CarrolsRst TAST ... ... 16 14.45 9.90 269 10.80 -11.1 CarverBc lf CARV ... ... 27 7.95 2.01 4 2.73 -6.1 CasaSys n CASA ... ... ... 34.21 13.25 594 33.32 +87.6 CasellaW CWST ... ... ...dd 27.38 13.32 158 24.98 +8.5 Caseys CASY 1.04 1.0 26 128.51 99.76 436 101.86 -9.0 CassInfo CASS .96 1.6 31 65.00 53.23 26 60.70 +4.3 Catabasis n CATB ... ... ... 3.78 1.09 308 1.78 +19.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 229 26.50 +94.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 344 2.54 -35.0 Catasys n CATS ... ... ... 5.79 3.30 10 4.90 +30.7 CathayGen CATY .96 2.4 18 45.59 34.00 347 39.23 -7.0 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 45 176.95 +16.0 Cavium CAVM ... ... ...dd 92.66 56.96 583 81.87 -2.3 CecoEnv CECE .30 6.2 ... 12.03 4.00 207 4.85 -5.5 Celcuity n CELC ... ... ... 22.73 11.10 9 17.57 -7.3 Celgene CELG ... ... 27 147.17 84.25 4020 91.10 -12.7 Celgene rt CELGZ ... ... ... 1.61 .11 0 .27 -72.2 CelldexTh CLDX ... ... ...dd 3.42 .76 10795 .79 -72.2 CellectBio n APOP ... ... ... 13.50 6.12 30 6.84 -2.3 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 1.03 243 1.21 -11.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 302 30.89 +6.0 CallularBio CBMG ... ... ...dd 22.75 5.05 22 20.85 +85.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 67 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 64 5.55 +5.7 Celyad n CYAD ... ... ... 64.75 28.29 3 30.93 -28.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 38 2.82 +10.6 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1581 17.45 -11.9 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 485 26.78 +4.1 CEurMed CETV ... ... ...dd 5.20 3.10 54 4.30 -7.5 CentrlFedl CFBK ... ... 34 2.75 1.85 6 2.36 -14.2 CentGard lf CENT ... ... 25 43.30 29.08 76 41.85 +7.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 170 39.69 +5.3 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 46 20.43 +1.2 CentAl CENX ... ... 30 24.77 11.59 1435 18.23 -7.2 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 2 79.45 +1.5 CentCas CNTY ... ... 29 9.85 6.28 53 8.19 -10.3 CeragonN CRNT ... ... ... 3.65 1.64 155 2.72 +37.4 Cerecor n CERC ... ... ...dd 5.74 .34 224 3.49 +9.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3199 59.04 -12.4 CerusCp CERS ... ... ...dd 5.85 1.93 685 5.47 +61.8 CescaTh rs KOOL ... ... ... 6.44 1.45 149 1.56 -48.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 42 4.10 +5.7 Changyou CYOU ... ... 10 44.55 26.77 313 30.94 -15.1 Chantic rs BURG ... ... ... 6.89 1.81 47 3.64 +38.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 34 1.41 +4.4 ChartInds GTLS ... ... 40 61.98 32.04 154 60.71 +29.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1306 310.48 -7.6 CharterFn CHFN .32 1.5 26 22.19 15.81 52 21.45 +22.3 ChkPoint CHKP ... ... 22 119.20 95.03 812 104.67 +1.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 405 4.97 -52.4 ChckPnt n CKPT ... ... ... 10.50 3.20 49 4.05 +4.4 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 863 52.54 +9.0 ChefsWhs CHEF ... ... 58 25.93 11.85 106 24.55 +19.8 Chembio CEMI ... ... ...dd 9.20 5.70 4 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 260 54.90 +2.7 ChemoCntx CCXI ... ... 33 15.08 5.42 284 11.34 +90.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 5 46.91 -2.5 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 21 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 79 6.90 -23.3 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 501 129.40 -11.0 Chimerix CMRX ... ... ...dd 6.24 4.17 56 5.05 +9.1 ChAdvCns CADC ... ... ...dd 9.75 1.55 98 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 65 2.60 -18.8 ChinaAuto CAAS ... ... 7 5.90 4.04 33 4.50 -6.3 ChinaBio CBPO ... ... 19 120.46 71.85 150 87.00 +10.4 ChinCer rs CCCL ... ... ... 4.28 1.25 7 1.57 -34.3 ChiCmCr h CCCR ... ... ... 4.00 .97 40 1.18 -14.5 ChiCustR n CCRC ... ... ... 23.40 10.75 218 15.26 -10.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 60 2.36 -11.9 ChinaHGS HGSH ... ... 2 4.48 1.18 22 1.34 +9.1 ChinInfoT h CNIT ... ... ...dd 5.20 .65 411 1.85 +25.0 ChnaIntNt n CIFS ... ... ... 66.10 10.81 462 21.82 -48.0 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 1 1.36 +9.7 ChinLend h CLDC .32e 14.7 ... 6.89 1.66 25 2.17 -30.2 ChinaLodg HTHT .64e .5 99 166.19 58.56 417 132.03 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.14 -19.7 ChiRecy rs CREG ... ... ... 9.39 .95 26 1.65 -41.1 ChnaTcF rs CNTF ... ... ... 3.60 2.06 3 2.27 -12.3tChXDPlas CXDC ... ... 3 5.00 4.06 10 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 678 1.26 -25.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 13581 3.15 +189.0tChipMOS IMOS 1.97e 12.8 18 21.99 15.41 47 15.41 -12.7 ChromaDx n CDXC ... ... ... 7.24 2.26 353 4.05 -31.1 ChrchllD CHDN 1.52f .6 31 279.45 154.75 85 244.30 +5.0 ChuysHldg CHUY ... ... 27 32.10 18.00 90 27.65 -1.4 CideraTh n CDTX ... ... ...dd 8.80 3.70 255 4.10 -39.7 Cimpress CMPR ... ... ...dd 171.76 78.80 138 155.98 +30.1 CinnFin CINF 2.12f 2.8 21 81.98 68.49 406 74.49 -.6 Cinedigm rs CIDM ... ... ... 3.00 1.11 28 1.41 -6.0 Cintas CTAS 1.62f .9 33 178.34 119.54 418 173.95 +11.6 Cirrus CRUS ... ... 13 71.97 37.47 787 39.60 -23.6 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21434 44.59 +16.4 CitiTrends CTRN .32 1.0 31 32.49 17.34 110 32.12 +21.4 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 15 2.89 -23.9 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 14 24.23 +1.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.96 +3.4sCitizFst CZFC .24e .9 18 26.38 18.50 1 26.45 +10.2 CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.23 -3.8sCitrixSy s CTXS ... ... 27 96.96 73.34 1220 97.52 +10.8 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 73 71.13 +5.4 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 8 23.19 +5.4 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 44 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 682 1.64 -19.2 ClearOne CLRO .28 4.1 ...dd 11.25 6.70 2 6.90 -22.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 29.23 +4.9 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 20 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 828 11.54 +64.9 ClearSign CLIR ... ... ...dd 4.70 1.75 74 1.95 -45.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 7 16.30 -14.1 CleBio hrs CBLI ... ... ...dd 5.55 2.03 2 2.99 -25.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 5057 53.27 -21.7 CoDiagn n CODX ... ... ... 6.85 1.45 16 1.95 -26.1 CoBizFncl COBZ .22 1.1 25 22.01 15.39 58 19.61 -1.9 CoStar CSGP ... ... ...cc 378.57 204.24 158 376.76 +26.9 CoastwayB CWAY ... ... 74 27.60 17.80 17 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 48 175.48 -18.5tCocrystP n COCP ... ... ... 6.45 4.01 36 3.99 -13.4 CodaOct n CODA ... ... ... 6.56 3.28 1 3.93 -17.6 Codexis CDXS ... ... ...dd 13.60 3.95 255 11.35 +35.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 6 28.20 +2.4 CoffeeH JVA ... ... ...dd 4.99 3.65 2 4.35 +2.3 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 322 47.40 +4.6 Cogentix h CGNT ... ... ... 3.92 1.55 82 3.84 +21.9 Cognex s CGNX .18 .3 38 72.99 39.74 1520 51.59 -15.6 CognizTch CTSH .80f 1.0 25 85.10 57.50 3569 82.19 +15.7 CohBar n CWBR ... ... ... 6.97 4.49 23 4.94 -.6 Coherent COHR ... ... 26 329.00 172.76 564 181.62 -35.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 337 13.00 +47.7 Cohu COHU .24 1.0 58 26.17 15.55 106 23.77 +8.3 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 31 16.68 -41.8 Collegium n COLL ... ... ...dd 29.90 7.37 468 24.80 +34.3sColliers CIGI .10 .1 24 71.40 46.60 27 71.40 +18.3 ColonyBk CBAN .20f 1.3 15 19.50 11.10 2 15.60 +6.8 ColBnkg COLB .88 2.0 23 48.06 35.67 233 43.36 -.2 ColuSprtw COLM .88f 1.1 29 83.13 51.56 223 80.57 +12.1 Colmbus CMCO .20f .5 99 44.55 23.19 61 36.72 -8.2 Comcast s CMCSA .76f 2.3 16 44.00 32.74 33554 33.27 -16.6 CommScpe COMM ... ... 41 42.75 30.95 1665 40.58 +7.3 CmcBMO CBSH .94f 1.5 19 64.21 49.43 804 62.83 +12.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 10 25.80 -2.1 ComHub A CHUBA ... ... 81 24.53 14.96 447 22.54 +2.5 ComHub C CHUBK ... ... 81 22.63 14.85 383 22.55 +9.5 CmclVehcl CVGI ... ... ...dd 13.90 5.55 265 7.57 -29.2 CommSys JCS .16 4.3 ...dd 4.89 3.18 10 3.74 +5.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 13 8.90 +9.2 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 10 36.35 -5.1 CommuFt n CFBI ... ... ... 15.00 10.95 17 11.24 -3.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 28 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 54 46.00 -2.3 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.35 +6.6sCommVlt CVLT ... ... ... 69.60 48.35 921 70.55 +34.4 Compugn CGEN ... ... ...dd 5.40 2.25 218 4.25 +70.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 66 30.30 +.8sCmpTask CTG .24 2.8 ... 8.62 4.90 158 8.69 +70.4 CmstkH rs CHCI ... ... ... 3.90 1.20 8 1.95 +14.7sComtech CMTL .40 1.2 31 31.86 13.11 316 32.64 +47.6 ConatusPh CNAT ... ... ...dd 9.40 3.62 573 3.75 -18.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 197 20.16 -22.1 ConcrdInt g CXRX .30 55.7 1 2.10 .45 57 .54 -18.0 Conformis n CFMS ... ... ...dd 5.98 1.15 975 1.68 -29.4 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.77 -.5 Conmed CNMD .80 1.3 24 64.99 43.88 180 63.25 +24.1 Conns CONN ... ... ...cc 37.80 12.60 439 28.65 -19.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 164 28.70 +11.5 ConnWtrSv CTWS 1.19 1.8 31 65.04 48.86 42 64.65 +12.6 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 417 11.20 -8.1 ConsolWtr CWCO .34 2.3 38 15.35 11.05 42 14.50 +15.9 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.57 +3.8 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 45 3.82 -8.0 ContraFect CFRX ... ... ... 2.31 .80 104 1.63 +61.4 ContraVir CTRV ... ... ...dd 1.85 .21 504 .28 -22.5 Control4 CTRL ... ... 36 35.99 15.13 265 21.83 -26.6 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.89 -10.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 51.77 28.89 1607 51.30 +18.8 CorbusPhm CRBP ... ... ...dd 9.96 5.30 410 6.65 -6.3 Corcept CORT ... ... 19 25.96 8.90 782 17.58 -2.6 CoreMrk s CORE .40 1.8 25 38.37 19.53 426 22.05 -30.2 Corium CORI ... ... ...dd 13.93 4.04 243 10.90 +13.4 CorOnDem CSOD ... ... ...dd 46.19 33.24 649 44.32 +25.4 Corvel CRVL ... ... 28 61.20 41.20 23 51.45 -2.7 CorvusPh n CRVS ... ... ...dd 17.64 7.42 47 10.81 +4.3 Costco COST 2.00 1.0 30 199.88 150.00 2158 196.00 +5.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 27 2.76 -14.0 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 29.04 -2.4 CoupaSft n COUP ... ... ... 50.69 27.33 737 48.47 +55.3 Covenant CVTI ... ... 46 33.36 15.86 106 30.63 +6.6 CowenInc s COWN ... ... 41 18.25 11.63 351 15.00 +9.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.37 -1.3 CrackerB CBRL 4.80 2.9 19 179.12 141.75 272 162.84 +2.5sCraftBrew BREW ... ... 41 20.25 12.00 210 20.25 +5.5 Cray Inc CRAY ... ... 62 26.65 16.50 288 23.00 -5.0 CreditAcc CACC ... ... 16 377.82 190.09 201 322.13 -.4 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 12 11.59 +29.2 CSVixSh rs TVIX ... ... ...q 45.03 4.66 31602 6.92 +24.9 CSVixST rs VIIX ... ... ...q 30.35 10.84 90 17.06 +44.8 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 8 7.82 -1.0 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 14 9.23 +2.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 208 23.66 +.3 CSVS3xInG DGLD ... ... ...q 55.21 37.83 101 39.46 -9.5 CS VS3xGld UGLD ... ... ...q 12.72 9.19 726 11.90 +6.8 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 11 7.19 +18.6 CSVIVxMT ZIV ... ... ...q 94.42 59.46 166 67.48 -23.9 CrS Crd n USOI 2.79e 9.7 ... 28.81 21.21 28.71 +7.7 CS VSSilv USLV ... ... ...q 17.23 9.03 1603 10.68 -8.0 Cree Inc CREE ... ... ...dd 45.43 20.50 644 40.90 +10.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 92 21.54 -2.5 Criteo SA CRTO ... ... 24 56.00 21.00 366 27.94 +7.3 Crocs CROX ... ... ...dd 17.43 5.93 906 16.10 +27.4 CronosGp n CRON ... ... ... 10.39 5.12 2640 7.44 -2.4 CrssCtryHl CCRN ... ... 27 15.09 9.07 107 11.68 -8.5 CrownCfts CRWS .32 5.5 12 8.05 5.40 5 5.78 -10.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 271 7.64 -11.1 Ctrip.com s CTRP ... ... 27 60.65 42.36 3959 42.82 -2.9 CueBioph n CUE ... ... ... 17.99 11.10 24 13.82 +18.8 CumbldPh CPIX ... ... ...dd 7.96 5.39 20 6.73 -8.6 Curis CRIS ... ... ...dd 2.72 .47 1575 .63 -10.7 Cutera CUTR ... ... 68 55.00 18.50 203 52.85 +16.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.27 +9.2 CybrOpt CYBE ... ... ...cc 25.69 11.35 65 18.60 +24.0 CyberArk CYBR ... ... 71 55.63 39.34 458 53.58 +29.5 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 0 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 372 1.47 -15.6 CymaBay CBAY ... ... ...dd 15.59 3.16 848 12.75 +38.6 CypSemi CY .44 2.5 29 18.87 12.50 4649 17.50 +14.8 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 55 3.05 +22.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 975 51.15 -14.1 CytRx rs CYTR ... ... ... 5.99 1.43 282 1.92 +13.6 Cytokinetic CYTK ... ... ...dd 17.20 6.75 320 7.85 -3.7 CytomX n CTMX ... ... ...dd 35.00 13.00 312 27.42 +29.9 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 227 .29 -5.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 233 8.25 +26.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 86 23.94 -2.7 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 26 2.93 -17.6 DLH Hldgs DLHC ... ... 67 6.83 4.10 3 6.00 -2.6 DMC Globl BOOM .08 .3 ...dd 29.90 12.40 89 28.80 +15.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.45 +2.2 DSP Gp DSPG ... ... ...dd 13.95 10.80 57 12.55 +.4 DXP Ent DXPE ... ... 41 43.21 24.86 119 38.03 +28.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.51 -1.2 Daktronics DAKT .28 3.0 40 10.86 8.54 135 9.28 +1.6 DareBio rs DARE ... ... ... 12.40 .74 64 .92 -57.4 DarioHlth DRIO ... ... ... 3.64 1.32 36 1.76 +9.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 9 11.09 +19.8 Daseke n DSKE ... ... ... 14.52 8.76 447 9.11 -36.2 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 37 7.86 -34.7 Datawatch DWCH ... ... ...dd 12.65 6.95 54 8.90 -6.3 DaveBuster PLAY ... ... 15 73.48 37.85 753 42.75 -22.5 DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.55 -9.0 DavSelFn n DFNL ... ... ... 25.62 20.21 21 24.00 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 12 23.60 +.9 DavSelW n DWLD ... ... ... 28.88 20.90 34 26.45 +.8 DawsonGeo DWSN ... ... ...dd 7.12 3.70 27 6.26 +26.0 Deciphera n DCPH ... ... ... 29.98 15.15 149 23.78 +4.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 286 15.85 +3.9 DelTaco TACO ... ... 9 15.99 10.15 342 10.90 -10.1 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 1625 1.10 +.9 DeltaTch h DELT ... ... ... 4.70 .91 48 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 135 19.63 +25.5sDennys DENN ... ... 30 16.75 10.87 312 16.61 +25.5 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1497 50.27 -23.6 Depomed DEPO ... ... ...dd 12.78 4.31 663 6.96 -13.5 Dermira DERM ... ... ...dd 34.45 6.98 1184 8.65 -68.9 DescSys DSGX ... ... 87 31.23 22.45 50 29.60 +4.2 DestMatrn DEST .80 32.1 ...dd 4.98 1.02 55 2.49 -16.2 Dest XL DXLG ... ... ...dd 2.85 1.46 112 1.73 -21.6 Deswell DSWL .28 9.0 ...dd 3.64 1.85 11 3.11 +14.3 Determine DTRM ... ... ...dd 3.93 1.23 17 1.55 -13.9 DexCom DXCM ... ... ...dd 81.91 42.62 874 73.42 +27.9 DiamHill DHIL 7.00e ... 14 219.90 187.63 12 200.01 -3.2 DiambkEn FANG ... ... 25 134.60 82.77 1832 122.30 -3.1 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 162 1.46 -64.0 DicernaPh DRNA ... ... ...dd 15.00 2.69 229 10.76 +19.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 27 1.27 +33.7 DiffusP hn DFFN ... ... ...dd 3.93 .50 101 .59 -50.0 DigiIntl DGII ... ... 33 12.53 8.50 58 11.20 +17.3 Digimarc DMRC ... ... ...dd 41.75 22.85 60 27.55 -23.8 Digirad DRAD .22 15.2 ...dd 5.35 1.25 44 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 34 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 759 1.75 -2.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 137 18.65 -11.0 Diodes DIOD ... ... 52 35.36 22.44 271 31.28 +9.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 75

DiscIncA DISCA ... ... 12 30.25 15.99 4226 23.77 +6.2 DiscIncB DISCB ... ... 23 48.85 19.25 3 44.00 +77.4 DiscIncC DISCK ... ... 11 29.18 14.99 5261 21.96 +3.7 DishNetw h DISH ... ... 18 66.50 36.00 2117 38.69 -19.0 Diversicre DVCR .22 3.1 18 12.25 6.45 8 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.25 20 1.28 -20.0 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 7 3.88 -34.2 DollarTree DLTR ... ... 13 116.65 65.63 1419 98.87 -7.9 DolphnEnt n DLPN ... ... ... 5.77 2.47 23 2.92 -18.9 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 38 15.54 -10.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2sDorchMin DMLP 1.30e 7.4 18 17.85 13.90 106 17.60 +15.8 Dorman DORM ... ... 23 88.50 60.93 160 69.96 +14.4 DovaPh n DOVA ... ... ... 37.00 16.98 74 25.59 -11.1 DragVic n LYL ... ... ... 14.99 3.09 3.60 -17.4 DrprOkw n DOTA ... ... ... 9.90 9.71 9.90 +1.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0tDropCar rs DCAR ... ... ... 13.52 1.85 409 1.92 -52.9 Dropbox n DBX ... ... ... 34.83 27.75 3436 29.83 +4.7 DryShips s DRYS .15e ... 1 482.65 .98 496 3.72 +5.4 DuluthH n DLTH ... ... 25 22.89 15.13 164 19.01 +6.5 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 726 60.56 -6.1 DurectCp DRRX ... ... ...dd 2.55 .75 836 2.49 +170.1 Dynasil DYSL ... ... 8 2.06 1.09 27 1.30 +10.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.15 2821 20.10 +7.5E -:sE-Trade ETFC ... ... 27 58.49 33.06 2841 58.44 +17.9 eBay s EBAY ... ... 20 46.99 31.89 9015 40.61 +7.6 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 40 25.95 -3.7 EDAP TMS EDAP ... ... ... 3.85 2.07 24 2.34 -18.6 eHealth EHTH ... ... ...dd 28.59 10.60 104 15.69 -9.7 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 22 26.55 -7.5 ENDRA n NDRA ... ... ... 5.88 2.15 6 2.37 -51.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 9 .82 -5.7 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 53 14.77 -5.7 EtfLonCanc CNCR ... ... ... 32.32 21.09 109 27.58 +16.0 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 7 25.79 -1.2 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.80 +2.8 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.12 -4.1 EV Engy EVEP ... ... ...dd 1.68 .13 883 .15 -70.6 EXFO g EXFO ... ... ...dd 5.40 3.73 2 3.95 -9.2 EagleBncp EGBN ... ... 17 69.80 46.20 176 58.25 +.6 EagBcMT EBMT .36 1.7 16 21.95 17.35 12 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 156 5.11 +14.1 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 223 53.76 +.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 735 61.40 +.9 EastrAcq n EACQ ... ... ... 10.30 9.25 110 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 39 31.50 24.00 17 28.55 +9.2 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 6 7.19 +78.4 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 50.00 100.02 +99.8 Ebix Inc s EBIX .30 .4 25 87.50 52.40 169 77.55 -2.1 Echelon rs ELON ... ... ...dd 7.20 4.10 17 4.57 -17.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 242 30.20 +7.9 EchoStar SATS ... ... 14 62.50 51.70 240 55.54 -7.3 Eco-StimE ESES ... ... ...dd 1.97 .86 44 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 174 11.60 +10.5 EdgeTher n EDGE ... ... ...dd 17.77 .95 3915 1.27 -86.4 Edgewater EDGW ... ... ...dd 7.67 5.19 17 5.46 -12.5 EditasM n EDIT ... ... ...dd 45.02 13.12 948 35.68 +16.1 EducDevel EDUC .36 1.4 44 27.93 6.90 51 26.05 +37.5 eGain EGAN ... ... ...dd 9.30 1.30 132 9.20 +75.2 EgaletCp EGLT ... ... ...dd 4.54 .55 170 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 140 10.85 -22.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 79 11.98 -21.2 EksoBio n EKSO ... ... ...dd 4.77 .99 119 1.63 -23.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 148 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 33 2.72 -4.2 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 26 124.10 -6.9 EldorRsts ERI ... ... 53 43.15 17.30 885 41.00 +23.7 ElectSci ESIO ... ... 34 27.72 6.19 541 20.29 -5.3 ElectroSen ELSE ... ... 13 5.24 2.96 4 4.19 +3.5 ElectArts EA ... ... 28 131.13 88.72 2255 124.31 +18.3 EFII lf EFII ... ... ... 51.15 25.28 1002 29.27 -.9 ElectrAc n ELEC ... ... ... 10.42 9.93 10.40 +.8 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.01 .62 1649 1.50 +85.0 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 7 3.83 -6.1 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 33.50 +10.4 Emcore EMKR 1.50e ... 21 12.20 4.70 285 4.75 -26.4 EmmisC rs EMMS ... ... 1 4.80 2.14 11 4.63 +31.5 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.75 -26.9 EnantaPh ENTA ... ... ...cc 95.91 29.46 119 89.34 +52.2 EncoreCap ECPG ... ... 13 52.00 30.30 145 44.70 +6.2 EncorW WIRE .08 .1 18 58.70 37.30 108 56.45 +16.0 Endo Intl ENDP ... ... ...dd 14.15 5.27 5227 5.56 -28.3 Endocyte ECYT ... ... ...dd 11.54 1.17 1381 10.05 +134.8 Endologix ELGX ... ... ...dd 7.66 3.75 634 4.21 -21.3 EndurIntl EIGI ... ... ...dd 9.50 6.20 448 7.55 -10.1 Energous WATT ... ... ...dd 33.50 6.91 1142 19.87 +2.2 EngyFocus EFOI ... ... ...dd 3.52 1.51 8 2.49 +1.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 617 8.51 -2.7 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 433 5.53 -3.7 Enphase ENPH ... ... ...dd 5.58 .65 1497 4.26 +76.8 EnsignGp s ENSG .18 .6 33 29.24 16.50 145 28.15 +26.8 EnstarGp ESGR ... ... 13 237.30 180.50 27 213.75 +6.5 EntegraFn ENFC ... ... 32 30.70 22.00 6 28.90 -1.2 Entegris ENTG .28 .7 38 38.25 21.78 1021 37.70 +23.8 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 11 35.99 +5.7 EntFinSv EFSC .44 .9 19 49.97 36.65 138 48.05 +6.4 Epizyme EPZM ... ... ...dd 21.40 9.30 198 16.65 +32.7 ePlus s PLUS ... ... 21 97.75 64.25 54 80.45 +7.0 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 579 409.76 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4sEqtyBcsh n EQBK ... ... 30 40.81 29.13 55 40.59 +14.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2528 6.52 -2.4 ErieInd ERIE 3.36 2.8 31 129.73 106.63 16 118.33 -2.9 ErytechP n ERYP ... ... ... 30.56 17.50 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 12 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 545 76.40 +16.0 EsqFnHld n ESQ ... ... ... 25.92 14.51 10 24.41 +23.7 EssaPhm g EPIX ... ... ...dd 2.55 .10 106 .17 -21.9 Essendant ESND .56 6.0 18 18.30 7.25 698 9.28 +.1 EstreAm n ESTR ... ... ... 11.01 8.39 10 9.81 +13.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 45 30.95 9.90 2535 30.28 +48.1 EuroTech CLWT ... ... ... 5.65 2.00 12 2.45 -26.0 Euronet EEFT ... ... 18 101.07 70.67 389 77.33 -8.2 Euroseas rs ESEA ... ... ... 2.73 1.13 12 2.20 +29.2 Ever-Glory EVK ... ... 9 3.90 1.96 3 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 20.90 217 38.26 +28.7 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 51 8.31 +10.8 EvineLive EVLV ... ... ... 1.62 .76 123 .86 -38.5 EvofemBio EVFM ... ... ...dd 12.56 .30 6 6.62 +239.5 Evogene EVGN ... ... ...dd 5.75 2.66 29 3.13 +2.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 60 2.46 +8.8 Evolus n EOLS ... ... ... 12.97 7.53 84 9.45 -17.8 EvolvgSys EVOL .44 11.1 11 5.85 3.86 18 3.98 -15.4 ExOne XONE ... ... ...dd 14.43 6.72 140 7.73 -8.0 ExactSci h EXAS ... ... ...dd 63.60 23.30 2792 47.68 -9.3 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 255 42.46 +2.8 ExelaTch n XELA ... ... ... 10.00 4.37 210 4.64 -9.9 Exelixis EXEL ... ... 44 32.50 18.03 2800 21.67 -28.7 ExlSvcHld EXLS ... ... 42 64.34 45.59 220 58.77 -2.6 Expedia EXPE 1.20 1.1 44 161.00 98.52 1406 110.45 -7.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 953 64.80 +.2sExponent s EXPO 1.04f 1.2 41 82.50 56.95 98 83.40 +17.3 ExpScripts ESRX ... ... 9 85.07 55.80 2449 72.50 -2.9 ExtrOilGs n XOG ... ... ... 18.00 10.28 1047 13.08 -8.6 ExtrmNet EXTR ... ... ...dd 15.55 7.05 2251 10.85 -13.3 EyePtPh EYPT ... ... ...dd 2.45 .93 218 1.44 +33.3 EyegatePh EYEG ... ... ... 2.43 .29 4931 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 19 8.72 -12.1 Ezcorp EZPW ... ... 19 14.30 7.55 173 13.35 +9.4F -:sF5 Netwks FFIV ... ... 22 157.20 114.63 1167 158.67 +20.9 FAT Br n FAT .12p ... ... 13.99 5.60 4 6.11 -31.5 FC GlbRlty FCRE ... ... ... 1.55 .68 0 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 5 10.89 -1.2sFLIR Sys FLIR .64f 1.2 31 52.88 33.95 664 52.95 +13.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.36 -.4 FNCB Bc n FNCB ... ... ... 9.95 8.79 0 9.65 +4.3 FRP Hldgs FRPH ... ... 20 59.95 38.95 50 58.75 +32.8 FS Bncp FSBW .56f 1.0 13 59.81 37.51 8 56.16 +2.9 FSB Bcp n FSBC ... ... ... 18.23 14.51 3 17.50 +2.9 FTD Cos FTD ... ... ...dd 20.73 3.46 500 6.44 -10.4 Facebook FB ... ... 32 195.32 139.75 21962 168.66 -4.4 FDaves DAVE ... ... ...dd 9.65 3.38 49 7.15 +9.2 Fanhua FANH .52e 1.9 46 33.81 7.31 122 27.35 +26.5 FarmerBrs FARM ... ... ...dd 36.15 28.50 41 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 6 39.78 -2.5 FarmCB FFKT .50 1.2 18 44.30 32.60 16 42.30 +9.9 FarmersNB FMNB .28f 1.9 17 15.95 12.80 25 14.45 -2.0sFaroTech FARO ... ... ...dd 64.15 32.00 136 63.55 +35.2 Fastenal FAST 1.48 2.9 24 58.74 39.79 2697 50.53 -7.6 FateThera FATE ... ... ...dd 14.45 2.52 278 11.54 +88.9 Fauquier FBSS .48 2.3 41 22.25 17.24 5 21.05 -3.9 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 7 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 17 17.05 +2.9 FenncPhr n FENC ... ... ... 14.99 7.55 119 13.56 +35.3 Ferrogl n GSM .16 1.4 ... 17.61 8.54 770 11.34 -30.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 109 .62 -3.1 FibroGen FGEN ... ... ...dd 63.00 24.60 341 48.90 +3.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 60 285.76 +5.4 FidelSo LION .48 2.1 17 24.96 20.08 119 23.05 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 121 13.07 -13.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.58 +2.3 FiestaRst FRGI ... ... ...dd 25.35 15.50 255 19.90 +4.7 FifthThird FITB .64 2.1 12 34.57 23.20 5807 30.94 +2.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 13 28.90 +1.4 51job JOBS ... ... ...cc 92.63 37.00 135 90.37 +48.5 FinTcII n FNTE ... ... ... 11.76 9.70 65 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f .9 43 45.00 24.45 218 34.00 +12.2 FnclInst FISI .96f 3.1 15 35.35 25.65 20 30.95 -.5 Finisar FNSR ... ... 13 28.99 14.25 1915 15.88 -22.0 FinLine FINL .46f 3.4 30 16.38 6.90 852 13.56 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 199 2.99 +38.4 FireEye FEYE ... ... ...dd 19.36 12.04 4217 18.82 +32.5 FstBcpME FNLC .96 3.4 16 32.33 25.00 12 28.34 +4.1 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 74 35.79 +1.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 79 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 13 14.45 +4.3 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 182 30.24 +1.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.49 +15.2 FrstCap FCAP .92f 2.3 20 43.02 29.81 12 40.00 +8.9 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 26 416.40 +3.3 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 35 31.19 +8.6 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 61 22.45 -.7 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 18 26.10 -.2 1stCnstBn FCCY .24 1.1 19 22.53 16.15 11 22.00 +20.2sFstDeFn FDEF 1.20f 2.0 16 59.85 47.01 44 60.26 +16.0 FFnclOH FFBC .76f 2.6 19 29.65 22.80 801 28.80 +9.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 183 47.65 +5.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 10 43.55 -4.0 FstFnNwst FFNW .28 1.7 19 17.91 13.13 10 16.93 +9.2 FstFound s FFWM ... ... 23 19.84 15.06 158 18.09 -2.4 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 9 26.38 +5.5 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 197 27.64 -5.3 FIntntBcp INBK .24 .7 15 42.40 25.48 16 36.85 -3.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.54 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 75 39.55 -1.2 FstMerch FRME .72 1.7 20 45.42 37.03 110 42.14 +.2 FstMidIll FMBH .68f 1.9 17 42.03 31.05 22 35.80 -7.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 429 24.68 +2.8 FstNwBc n FNWB ... ... 59 18.35 15.04 6 17.03 +4.5 FstSavFin FSFG .60f .9 18 80.01 48.45 1 70.21 +23.1 FstSolar FSLR ... ... 77 76.61 26.41 1432 72.68 +7.6 1stSource SRCE .88f 1.7 20 54.65 43.58 24 51.23 +3.6 FTNDXTc QTEC .58e .7 ...q 83.42 58.98 166 78.62 +9.3 FtTr AbsRet FAAR ... ... ... 34.79 27.00 8 29.56 +.7 FT RisDv n SDVY .11e .5 ... 22.04 19.62 3 20.98 -.1 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 6 35.73 +.1 FT Europe FEP .65e 1.6 ...q 42.49 31.83 152 40.90 +4.7 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 9 22.17 +8.6 FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 1 16.05 +3.4 FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.10 +4.7 FT Japan FJP .77e 1.3 ...q 63.38 49.72 27 58.51 -2.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 104 63.20 +1.3 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 156 28.78 +3.2 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 7 51.74 +1.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 25.82 -2.6 FT UK FKU .94e 2.3 ...q 42.89 35.33 2 41.35 +3.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 3 52.38 -.7 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 0 41.63 -1.9 FT Taiwan FTW 1.47e 3.8 ...q 39.68 34.78 1 39.03 +8.8 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 42 43.45 +.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 1 44.45 +.1 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 8 46.17 +5.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 4 30.49 +1.0 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.63 -1.8 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.76 -5.2 FtTrOpp n FIXD ... ... ... 52.92 49.20 77 49.54 -2.4 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 3 50.16 -1.6 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 118 18.19 -4.3 FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 83 36.81 +4.6 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 167 51.39 -.5 FTIntlMltA YDIV .99e 5.3 ...q 19.83 17.08 3 18.54 -.5 FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 12 22.60 -3.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 9 49.65 -2.9 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 22.24 -3.6 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 788 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 123 30.32 +1.5 FT SSICv FCVT ... ... ...q 32.38 26.74 37 29.71 +3.7 FT DWF5 FV .18e .6 ...q 31.03 23.55 258 29.34 +6.4 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 47 26.34 -3.9 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 16 21.46 -1.1 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.62 +.5 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.59 -.5 FT LgCap RNLC .18e ... ... 23.11 19.67 5 21.96 +.8 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.39 +.4 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.22 -2.7 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 9 24.64 -3.4 FTNsSem ef FTXL ... ... ... 36.21 23.87 18 33.60 +10.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.24 -.7 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 22.09 +4.5 FTNaFood ef FTXG ... ... ... 21.28 19.37 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 100 28.97 -1.3 FTDorW n FVC .17e .6 ... 28.96 21.90 135 27.34 +6.5 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 118 22.36 +.5 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 5 42.89 +1.7 FT MunHI n EMHI ... ... ... 53.47 49.45 3 50.15 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 7 60.30 -.4 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 42 65.28 +1.9 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 5 73.99 +5.0 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 4 67.29 +3.0 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.36 -2.4 FTCapStrn FTCS .59e 1.1 ...q 54.95 43.29 187 51.70 +1.4 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 9 49.08 +1.0 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 56 20.04 -1.3 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 2 33.70 +1.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 29.06 +1.0 FTCloudC SKYY .13e .3 ...q 52.10 38.07 214 51.05 +11.3 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 1 42.05 -.4 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 0 27.34 -2.9 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 7 12.67 +2.3sFT Cybersc CIBR ... ... ...q 26.15 20.59 500 26.43 +14.3 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 1 37.35 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 222 48.28 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 152 48.18 -.8 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 1653 21.13 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 26 52.70 -1.5 FTNDXEq QQEW .27e .4 ...q 63.55 50.75 26 60.23 +3.9 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 36 53.33 +1.7 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 22 52.39 +.4 FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.38 -11.1 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.15 +10.1 First LI s FLIC .60 2.2 11 33.50 25.60 78 27.40 -3.9 FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.84 +21.0 FstSvc n FSV .54f .8 38 74.49 57.17 21 70.93 +1.4 Fiserv s FISV ... ... 34 74.46 57.86 1725 72.29 +10.3sFiveBelow FIVE ... ... ...cc 77.12 44.30 1269 76.85 +15.9 FivePrime FPRX ... ... ...dd 48.87 15.66 212 17.35 -20.8tFiveStar FVE ... ... ...dd 2.10 1.23 58 1.20 -20.0 Five9 FIVN ... ... ...dd 32.47 16.46 150 29.28 +17.7 Flex Ltd FLEX ... ... 20 19.71 14.70 4589 17.23 -4.2 FlexPhm n FLKS ... ... ...dd 8.98 2.68 14 5.49 +57.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.53 +1.6 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 3 28.09 -2.3 FlxUSQLgC QLC ... ... ...q 35.78 28.79 21 34.07 +2.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 4 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 5 49.34 -3.0 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 2 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.26 -14.2 FlexionTh FLXN ... ... ... 32.25 16.51 765 26.49 +5.8 Flexstl FLXS .88 2.2 ... 57.79 34.74 6 39.44 -15.7 Fluent Inc FLNT ... ... ... 6.95 2.20 271 2.80 -36.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 99 6.23 +5.8 FlushFn FFIC .80f 2.9 19 31.69 24.27 24 27.19 -1.1 Foamix FOMX ... ... ... 7.45 4.05 310 5.45 -9.3 Fonar FONR ... ... 10 33.90 17.60 43 29.60 +21.6 ForeScTc n FSCT ... ... ... 37.79 21.56 519 36.66 +15.0 ForshtAut n FRSX ... ... ... 11.70 2.44 11 3.04 -24.6 FormFac FORM ... ... 25 18.65 10.45 909 15.00 -4.2 FormulaSy FORTY .34e .9 ... 45.65 34.47 2 36.80 -9.2 ForrestR FORR .80f 1.8 43 47.75 36.95 31 44.55 +.8 Forterra n FRTA ... ... 52 20.47 3.02 266 8.79 -20.8sFortinet FTNT ... ... ...cc 57.33 35.44 1184 57.67 +32.0 FortressBio FBIO ... ... ...dd 5.54 3.13 186 4.37 +9.5 FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 6 22.00 -3.3 ForwrdA FWRD .60 1.1 25 64.80 46.50 179 54.30 -5.5 Forward h FORD ... ... 26 4.45 1.02 107 1.55 +26.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 11 2.21 -39.9 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1203 15.71 +102.2 Foster FSTR .16 .6 ...dd 30.30 13.00 24 25.25 -7.0 FndtnMed FMI ... ... ...dd 87.10 31.70 415 77.20 +13.2 FoxFactory FOXF ... ... 32 46.80 26.40 247 35.20 -9.4 Francesca FRAN ... ... 11 16.18 4.51 661 4.61 -36.9 FrankElec FELE .43 1.0 26 47.20 36.00 108 43.65 -4.9 FredsInc FRED .24 7.4 ...dd 16.27 2.36 1283 3.24 -20.0 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 44 13.67 -20.0 FreqElec FEIM ... ... ...dd 11.00 7.53 8 8.80 -6.0 Freshpet FRPT ... ... ...dd 20.85 11.00 173 19.25 +1.6 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 81.7 ... 27.72 7.68 64 13.61 +56.3 Frontr rs FTR 2.40 27.3 ... 30.00 6.08 2277 8.78 +29.9 FuelTech FTEK ... ... ...dd 1.83 .71 30 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 946 2.04 +20.0 FulgentG n FLGT ... ... ... 10.90 2.73 13 3.99 -9.0 FulingGbl n FORK ... ... ... 6.00 2.65 9 4.10 +3.8 FullHseR FLL ... ... ...dd 4.10 2.10 91 3.17 -18.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 890 17.50 -2.2 Funko n FNKO ... ... 43 9.90 5.81 125 8.11 +22.0 FusionTel FSNN ... ... ...dd 4.42 1.11 139 3.37 -10.1 FutFintch lf FTFT ... ... ... 8.00 1.30 657 2.27 -45.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.42 +16.2G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.90 -4.0 G1Thera n GTHX ... ... ... 42.78 12.04 158 40.68 +105.0 GCI Lb A n GLIBA ... ... ... 55.47 50.38 159 51.94 -5.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 98 23.73 +4.3 GDS Hld n GDS .46p ... ... 31.77 6.90 259 27.09 +20.2 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.84 -1.5 GSV Cap GSVC ... ... 7 9.39 3.83 162 7.35 +34.9 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 402 37.71 +2.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 167 17.20 +35.3 GW Pharm GWPH ... ... ...dd 143.37 92.65 1742 134.13 +1.6 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 4 8.30 -.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 78 15.95 +28.6 Galapag n GLPG ... ... ... 121.09 72.90 264 96.89 +3.3 GalectinTh GALT ... ... ... 6.74 1.28 1005 3.46 +3.6 GalmedPh GLMD ... ... 6 12.22 3.61 15 6.12 -33.1 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1206 34.69 -6.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 1 9.40 -16.4 Garmin GRMN 2.04 3.4 16 65.96 48.50 918 59.92 +.6 GarrisnCap GARS 1.12 13.4 8 9.88 7.77 22 8.35 +3.0 Gemphire n GEMP ... ... ... 21.59 5.55 58 5.83 -26.6 Gencor s GENC ... ... 42 18.45 15.00 12 16.55 sGenFin GFN ... ... ...dd 8.40 4.50 61 8.50 +25.0 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 1 102.00 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.60 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 32 1.35 +16.6 GeniusBr n GNUS ... ... ... 5.01 2.01 120 3.03 +11.4 GenMark GNMK ... ... ...dd 13.67 3.63 106 5.48 +31.4 GenoceaB GNCA ... ... ...dd 7.29 .79 407 .93 -19.6 Genomic GHDX ... ... ...dd 37.50 26.54 158 32.75 -4.2 Genprex n GNPX ... ... ... 6.23 3.84 11 4.81 +2.3sGentex GNTX .44f 1.8 19 24.48 16.59 3521 24.26 +15.8 Gentherm THRM ... ... 30 40.80 29.50 198 36.60 +15.3 GeospcT hs GEOS ... ... ...dd 18.71 9.18 51 10.54 -18.7 GerABcp s GABC .60f 1.8 20 39.02 30.32 28 34.10 -3.5 GeronCp GERN ... ... ...dd 6.68 1.74 9848 3.99 +121.7 Gevo rs GEVO ... ... ...dd 1.23 .35 483 .36 -39.0 Gibraltar ROCK ... ... 18 39.95 25.61 281 35.45 +7.4 GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.79 -8.2 GilatSatell GILT ... ... ...dd 9.22 4.12 9 8.50 +9.9 GileadSci GILD 2.28f 3.0 9 89.54 63.76 4337 75.47 +5.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 214 38.12 -3.2 GladstnCap GLAD .84 9.6 10 10.12 7.80 133 8.76 -4.9 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.34 -2.0 GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 144 17.92 -14.9 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 4 26.21 -.8 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 5 25.90 -.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.99 -3.5 GladstInv GAIN .80f 7.3 16 11.50 9.00 197 10.97 -1.7 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.30 -.1 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.36 -.9 GladstLnd LAND .53f 4.2 94 14.29 10.77 67 12.75 -5.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 4 25.62 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 4 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 455 45.95 +16.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 874 1.14 -50.2 GlbIndem GBLI ... ... 22 49.91 32.22 42 40.64 -3.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 5 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 4 25.68 -.8 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 3 4.23 -8.2 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 19 8.95 -4.2 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 47 14.40 -7.3 GblXSocM SOCL ... ... ...q 39.03 24.63 95 34.63 +5.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 20 29.96 -3.0 GbX Auto n DRIV ... ... ... 57 15.28 GblX SupDv EFAS ... ... ... 19.06 16.37 2 18.20 +.5 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 8 11.98 -4.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 703 24.11 +1.7 GlbXCon ef KRMA ... ... ... 20.83 16.62 8 19.87 +2.3 GblXMilTh MILN ... ... ... 21.10 16.44 5 20.53 +6.6 GbX Longv LNGR ... ... ... 21.38 16.90 1 19.75 +1.5 GlX Intrn n SNSR ... ... ... 21.41 17.25 48 20.42 +2.9 GbX HlthW BFIT ... ... ... 17.99 15.43 17.81 +6.9 GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 3 14.68 -4.1 GlX Fintc n FINX ... ... ... 24.62 16.17 32 23.86 +8.7 GlXCatholc CATH ... ... ... 35.58 28.40 2 33.35 +1.3 GlobusM rs GLBS ... ... ... 3.73 .71 44 .75 -35.0 GluMobile GLUU ... ... ...dd 4.95 2.23 1925 4.29 +17.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 330 17.76 +5.8 Gogo GOGO ... ... ...dd 14.76 8.02 1065 9.68 -14.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 429 28.62 -4.0 GolLNGPt GMLP 2.31 12.5 ... 23.49 16.78 268 18.41 -19.3 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 22 25.35 -2.6 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.93 +3.9 GoldenEnt GDEN ... ... 23 34.75 13.21 369 25.15 -23.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 256 8.00 -1.8 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 102 18.02 -1.0 GoodTimes GTIM ... ... ...dd 3.78 2.25 5 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 3938 27.82 -13.9 GoPro GPRO ... ... ...dd 11.89 4.42 7979 5.04 -33.4 GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.20 +2.0 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 0 10.62 +2.5 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 965 12.38 -33.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.42 -1.6 GrCanyEd LOPE ... ... 26 111.34 68.82 235 110.62 +23.6 Gravity rs GRVY ... ... 41 108.97 13.18 16 79.47 -15.9 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 6 9.18 -6.7 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.23 -1.0 GrElm hn GEC ... ... ... 4.40 3.10 24 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 4.55 -15.7 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 23 51.35 -.6 GreenBncp GNBC ... ... 19 24.40 15.90 151 22.80 +12.3 GreenBrick GRBK ... ... 16 12.20 8.20 22 10.45 -7.5 GreenPlns GPRE .48 2.6 26 26.05 15.60 657 18.35 +8.9 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 22 17.90 -4.3 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.35 +11.5 Greenlight GLRE ... ... ...dd 23.15 15.00 135 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 220 7.77 -15.1 Griffin GRIF .40f 1.1 30 37.94 27.71 5 37.81 +3.0 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 751 21.22 -7.4 Groupon GRPN ... ... ... 5.99 2.90 5004 4.85 -4.9 GpAeroCN OMAB 1.71e 3.9 21 52.51 37.45 133 44.23 +6.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 301 66.53 +1.0 GuarntyBc GBNK .66 2.3 21 30.42 24.05 65 28.70 +3.8 GuarBcs n GNTY .56 1.7 22 37.36 28.00 32 33.68 +9.9 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.42 +4.9 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 52 8.55 -36.3 GulfRes GURE ... ... 2 2.05 1.35 21 1.45 -1.4 GulfportE GPOR ... ... 4 17.32 8.11 4938 9.34 -26.8 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.33 +1.2H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 258 40.09 -1.4 HD Supply HDS ... ... 15 42.25 28.97 1310 39.01 -2.5 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.70 -2.1 HMS Hldgs HMSY ... ... 39 20.90 11.01 509 18.05 +6.5 HTG Mol h HTGM ... ... ...dd 7.68 1.59 1616 3.64 +79.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.44 -5.1 HabitRest HABT ... ... 39 19.75 8.10 141 8.95 -6.3 HackettGp HCKT .30f 1.8 19 20.36 13.24 69 16.50 +5.0 Hailiang n HLG ... ... ... 88.92 7.02 88 80.93 +79.0 HainCels lf HAIN ... ... ... 45.61 30.39 542 31.93 -24.7 HalladorE HNRG .16 2.3 6 8.40 4.79 37 6.97 +14.4 HallmkFn HALL ... ... ...dd 11.83 8.62 33 10.22 -2.0 Halozyme HALO ... ... 52 21.48 11.41 539 19.82 -2.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.85 -3.6 HamilLa n HLNE .70 1.8 ... 40.43 18.17 162 39.29 +11.0 HancHld HBHC .96 1.9 21 56.40 41.05 651 51.50 +4.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.31 -2.9 HanmiFin HAFC .96f 3.1 17 33.10 25.45 199 31.05 +2.3 Hanwha rs HQCL ... ... ...dd 9.50 6.09 61 7.44 +6.0 HarbrOne n HONE ... ... ... 22.29 15.92 41 17.80 -7.1 Hardinge HDNG .08 .4 37 19.47 9.97 88 18.36 +5.4 Harmonic HLIT ... ... ...dd 6.03 2.80 450 3.68 -12.5 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 6.00 2.30 131 5.90 +78.8 HarvCapCr HCAP 1.14a 10.8 7 14.12 9.92 15 10.55 -3.7 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.56 +.4 Hasbro HAS 2.28 2.6 28 116.20 83.40 1449 86.06 -5.3 HawHold HA .48 1.2 7 59.45 32.40 567 39.10 -1.9 HawaiiTel HCOM ... ... ...dd 31.91 23.95 4 27.36 -11.3 Hawkins HWKN .88 2.6 17 53.50 31.80 31 34.25 -2.7 HawthornB HWBK .28 1.3 17 22.07 16.64 0 22.07 +6.4 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.56 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.00 +1.0 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 47 40.89 +27.6 HlthCSvc HCSG .77f 1.9 34 56.20 38.26 1638 40.60 -23.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 247 28.50 +14.2 HealthEqty HQY ... ... 100 68.75 40.21 600 65.91 +41.3 HlthStrm HSTM 1.00e ... 80 31.53 21.15 106 24.93 +7.6 HrtlndEx HTLD .08 .4 19 25.22 17.51 329 18.60 -20.3 HeartFn HTLF .52a 1.0 18 56.40 42.10 89 53.35 -.6 HeatBio rs HTBX ... ... ... 8.25 1.09 120 1.25 -67.3 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.87 -28.9 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 164 32.50 +32.4 HelenTroy HELE ... ... 14 102.88 81.10 128 87.05 -9.7 HeliMAn h HMNY ... ... ... 38.86 2.20 30402 3.96 -37.2sHelius Med n HSDT ... ... ... 7.85 7.54 37 7.95 +1.8 HemisMda HMTV ... ... ... 13.20 10.50 50 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 13 19.44 +17.5 HSchein s HSIC ... ... 28 93.50 62.56 845 71.02 +1.6 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 75 16.28 +6.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 91 30.85 +.2 HeritCryst HCCI ... ... 25 25.20 14.20 43 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 555 30.90 +70.7 HerzdCrb CUBA .12e ... ...q 7.54 6.73 23 7.09 -.8 HeskaCorp HSKA ... ... 41 115.00 56.59 77 79.46 -.9 Hexindai n HX ... ... ... 17.00 10.20 24 11.60 +5.0 Hibbett HIBB ... ... 15 29.18 9.40 637 25.90 +27.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 220 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 29 3.50 -5.4 HghwyH HIHO .32e 5.8 ... 6.55 3.10 51 5.50 +31.0 HimaxTch HIMX .24e 3.2 44 13.95 5.97 2930 7.45 -28.5 HingmSv HIFS 1.36a .7 18 242.00 169.12 1 206.50 -.2 Histogenics HSGX ... ... ...dd 3.35 1.59 23 2.72 +32.7 Holl ysys HOLI .12e .5 21 28.35 15.08 151 24.18 +8.6 Hologic HOLX ... ... 15 46.80 35.33 3546 38.67 -9.5 HomeBLA HBCP .60f 1.4 20 47.20 32.52 18 43.43 +.5 HomeBcs s HOMB .44 2.0 20 26.53 20.82 909 22.18 -4.6 HmFdB LA HFBL .48 1.6 19 31.95 23.10 0 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 198 27.30 -5.7 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 16 26.45 +2.7 HomolMd n FIXX ... ... ... 24.40 16.12 302 20.97 +12.4 HookerFu HOFT .56 1.4 16 52.75 35.90 29 38.85 -8.5 HopeBcp HOPE .52 2.9 15 19.92 15.10 455 18.09 -.9 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.44 +2.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 29 29.65 +6.7 HorizPhm HZNP ... ... ...dd 16.02 9.45 1937 13.66 -6.4 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 75 10.52 -6.2 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 81 24.71 +.7 HorzDAX DAX .60m 1.9 ... 34.00 26.60 6 31.49 -.3 Hortonwks HDP ... ... ...dd 22.00 9.93 908 18.40 -8.5 HospPT HPT 2.08 8.2 10 32.58 23.83 886 25.42 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 1252 14.68 -.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 318 7.70 -17.2 HoustWC HWCC .12m 1.5 ... 8.35 4.70 20 7.90 +9.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 7.01 -6.5 HowardBcp HBMD ... ... 31 24.20 16.70 9 19.20 -12.7 HubGroup HUBG ... ... 28 52.25 33.18 393 44.40 -7.3 HudsonGbl HSON .20 10.6 ...dd 2.44 1.23 6 1.89 -16.0tHudsonTc HDSN ... ... 17 10.40 4.33 337 4.41 -27.3 HuntJB JBHT .96 .8 19 126.49 83.35 1470 119.17 +3.6 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 17 16.60 12.14 8358 14.48 -.5 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 42 26.45 -6.0 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.58 -1.7 HuntAct n SQZZ ... ... ... 27.00 23.30 0 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.23 -3.3 Hurco HURC .44f .9 18 50.33 27.30 17 47.05 +11.8 HuronCon HURN ... ... ...dd 46.85 29.53 64 39.05 -3.5 HutChMd n HCM ... ... ... 42.25 18.00 69 32.63 -17.2 HuttigBld HBP ... ... ...dd 9.24 4.82 52 5.82 -12.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 49 8.90 -19.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 0 .42 +40.3 IAC Inter IAC 1.36 .8 61 166.64 74.60 835 162.60 +33.0 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 3 3.19 -7.3 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.50 -4.7sICF Intl ICFI .14p ... 20 65.40 41.10 330 65.85 +25.4 ICU Med ICUI ... ... ...cc 265.28 144.25 142 256.35 +18.7 IClickInt n ICLK ... ... ...dd 11.40 5.05 178 7.51 -17.0 ID Syst IDSY ... ... ...dd 8.05 5.50 11 6.52 -6.1 IdexxLab s IDXX ... ... 65 207.14 146.09 438 199.62 +27.7 IES Hldgs IESC ... ... 28 20.32 14.05 13 17.15 -.6 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.70 -40.7 IHS Mark INFO ... ... 29 50.00 42.19 1675 49.10 +8.7 II-VI IIVI ... ... 27 53.08 27.25 774 43.00 -8.4 ILG Inc ILG .70f 2.1 38 34.92 21.36 1543 33.07 +16.1 INTLFCStn INTL ... ... 18 46.96 33.11 73 44.62 +4.9 IPG Photon IPGP ... ... 37 264.11 116.87 331 235.64 +10.0 iPass IPAS ... ... ...dd 1.51 .28 415 .35 -31.9 iPicEnt n IPIC ... ... ... 17.00 10.50 7 10.95 -27.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.56 +1.1sIQIYI n IQ ... ... ... 19.94 15.30 9229 19.63 +26.2 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 6 47.01 -16.8 IRhythm n IRTC ... ... ...dd 68.07 32.10 149 63.20 +12.8 iRobot IRBT ... ... 30 109.78 55.77 1323 63.47 -17.2 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 334 74.28 +.7 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 237 38.63 -11.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 92 51.80 +3.8 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 25 49.34 +3.9 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 86.93 +3.3 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 428 97.28 -1.3siShGTimb WOOD .94e 1.1 ...q 81.22 57.73 98 82.15 +15.5 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 391 23.75 +1.9 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 852 76.98 +.9 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 9 31.67 -3.8 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 51 9.75 +4.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 284 50.40 +.9 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 866 73.10 +1.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 821 66.47 +3.1 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2212 112.03 -3.5 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.66 -1.7 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1302 102.59 -2.8 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 892 83.36 -.6 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.88 +1.7 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.14 +.5 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 11 59.93 +3.6 iShs SOX SOXX 1.55e .8 ...q 198.84 130.42 352 183.97 +8.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 38 36.11 -2.7 iShNsdBio s IBB ... ... ...q 119.30 94.20 1760 107.28 +.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 406 104.36 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 31 108.81 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 131 106.93 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 604 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 979 120.03 -1.7 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 236 54.20 -2.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 496 56.17 +4.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 1006 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2847 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 123 49.19 -1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 76

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 180 180.05 +5.8 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 257 4.04 +71.2 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 331 77.90 +.5 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.40 -3.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 26.85 -4.4sIcahn Ent IEP 7.00f 11.3 26 62.79 47.06 133 61.99 +17.0 IchorHld n ICHR ... ... 13 35.51 16.82 996 26.44 +7.5 Icon PLC ICLR ... ... 32 124.65 76.46 325 120.84 +7.7tIconixBrnd ICON ... ... 1 8.30 .94 2318 .93 -28.0 IdealPower IPWR ... ... ...dd 3.29 1.06 281 1.39 -2.1 Identive lf INVE ... ... ...dd 6.99 2.55 8 3.63 +8.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 567 1.76 -16.6 iKangHlth KANG ... ... 17 20.14 11.70 539 19.85 +25.6 Ikonics IKNX ... ... ... 13.03 7.25 0 9.20 +22.3 Illumina ILMN ... ... 50 256.64 167.98 900 248.48 +13.7 ImageSens ISNS ... ... ...dd 5.20 2.50 82 4.65 +57.6 Immersn h IMMR ... ... ...dd 12.85 5.76 239 11.94 +69.1 ImmuCell ICCC ... ... 76 9.25 5.26 2 6.83 -22.3 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 166 3.70 -5.1tImmuneP rs IMNP ... ... ... 5.02 .31 195 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 3.14 2582 10.68 +66.6 Imunmd IMMU ... ... ...dd 18.93 5.00 1326 16.84 +4.2 Immuron n IMRN ... ... ... 16.70 4.47 5 9.91 +87.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 30 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 388 19.70 +18.3 Imperva IMPV ... ... ...cc 52.40 37.17 338 47.30 +19.1 Impinj n PI ... ... ... 60.85 9.95 288 13.75 -39.0 ImprimisP IMMY ... ... ...dd 4.65 1.35 91 2.21 +30.0 Incyte INCY ... ... ...dd 140.11 61.30 1718 70.52 -25.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 77 72.70 +4.1 IndBkMI IBCP .60 2.5 21 24.50 18.50 80 23.70 +6.0 IndepBkTX IBTX .48f .7 22 75.95 51.71 161 70.10 +3.7 IndusAcq n INDU ... ... ... 11.74 9.65 159 9.83 +.8 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 93 10.35 +3.0 IndSvAm lf IDSA ... ... ... 2.70 .96 17 2.11 +28.7 IndLogis n ILPT ... ... ... 24.00 17.21 176 20.85 -10.7 Innera INFN ... ... ...dd 12.38 6.10 1198 11.55 +82.5 InnityPh INFI ... ... ...dd 3.75 .93 370 2.22 +9.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 69 120.10 +13.3sInaRx n IFRX ... ... ... 34.88 14.47 116 36.62 +74.8 InfoSvcs III .20f 4.8 5 4.63 3.03 151 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 433 5.34 -25.7 InfrEnAlt IEA ... ... ... 10.42 8.25 32 9.35 -5.7 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 76 35.10 +1.4 InnerWkgs INWK ... ... 28 12.03 8.19 692 9.95 -.8 Innodata INOD ... ... ...dd 2.10 .88 25 1.07 -21.3 Innophos IPHS 1.92 4.6 37 51.34 38.66 150 41.77 -10.6 Innospec IOSP .78f 1.1 29 74.30 54.10 152 72.70 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 273 30.05 +392.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 11 3.74 +27.2 Innoviva INVA 1.00 6.3 17 17.99 11.02 1038 15.97 +12.5sInogen INGN ... ... ...cc 143.00 74.91 187 143.32 +20.4 Inovalon n INOV .12p ... ... 17.80 10.10 448 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 720 5.02 +21.5 Inpixon rs INPX ... ... ... 138.30 .65 2916 .95 -85.0 InseegoCp INSG ... ... ...dd 2.33 .87 117 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 231 35.52 -7.2 Insignia s ISIG .70e ... ...dd 2.19 .90 16 2.03 +70.6 Insmed INSM ... ... ...dd 33.94 11.49 918 23.83 -23.6 InspEnt INSE ... ... ... 14.00 5.15 13 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 97 28.77 +1.6 Insulet PODD ... ... ...dd 88.88 38.43 243 87.82 +27.3 InsysTher s INSY ... ... ...dd 15.02 4.10 1038 6.76 -29.7 IntecPhm n NTEC ... ... ... 9.80 4.80 199 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 458 56.15 +17.3 IntgDv IDTI ... ... 44 34.13 22.70 820 32.02 +7.7 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.2 20 53.78 33.23 21186 53.54 +16.0 Intellia n NTLA ... ... ...dd 35.99 11.15 561 22.96 +19.5 Intelliph IPCI ... ... 4 2.92 .51 626 .53 -34.4sIntParfum IPAR .84 1.7 37 49.30 34.05 52 49.25 +13.3sInteractB IBKR .40 .5 50 74.11 33.01 1363 74.40 +25.7 InterceptP ICPT ... ... ...dd 135.59 51.05 938 73.79 +26.3 InterDig IDCC 1.40 1.8 11 93.00 67.55 191 80.00 +5.1 Interface TILE .26 1.0 28 26.25 18.30 347 25.80 +2.6 Intergroup INTG ... ... ...dd 28.50 21.30 0 23.25 -2.5 IntlnkEl n LINK ... ... ... 9.85 4.89 2 5.25 +.6 Intermolec IMI ... ... ...dd 1.65 .80 13 1.26 -8.0 Internap rs INAP ... ... ... 22.36 10.34 188 11.76 -25.1 IntlBcsh IBOC .66 1.7 18 42.90 32.50 88 39.70 IntlSpdw ISCA .47f 1.1 9 47.45 32.25 142 41.65 +4.5tIntrntGold IGLD ... ... ... 11.51 4.16 7 3.77 -55.4 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.62 +5.6 IntrpDia rs IDXG ... ... 1 4.45 .72 201 .91 -10.9sIntersENT XENT ... ... ...dd 40.80 16.00 189 41.45 +27.9 Intersectns INTX ... ... ...dd 5.75 1.46 47 1.80 -20.4 Intevac IVAC ... ... 18 14.15 6.00 119 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 899 20.38 +40.7sIntriCon IIN ... ... 99 24.00 6.05 394 23.70 +19.7sIntuit INTU 1.56 .9 50 179.30 115.62 1907 181.00 +14.7 IntSurg s ISRG ... ... 51 452.00 251.13 1309 435.45 +19.3 Investar ISTR .14f .5 24 26.55 20.25 7 26.05 +8.2 InvestBncp ISBC .36 2.7 21 14.85 12.48 2071 13.49 -2.8 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 195.75 -1.3 Invuity n IVTY ... ... ...dd 9.70 3.30 650 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 40.33 620 44.49 -11.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 564 15.45 +93.1 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 7 15.83 +4.5 Iridex IRIX ... ... ...dd 12.43 5.31 24 5.72 -24.9 IridiumCm IRDM ... ... 12 13.25 9.68 758 12.80 +8.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 751 17.64 +17.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.38 -3.6 iSh USD n SUSC ... ... ... 25.90 24.39 18 24.64 -3.2tiSh 1-5Yr n SUSB ... ... ... 25.26 24.55 7 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.21 137 37.10 +4.7 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 14 59.30 +1.7 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.78 -.5 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.65 -1.8 iSh ESG Opt ESGD ... ... ... 72.49 59.28 22 68.80 +1.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 14 59.10 -.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 109 49.76 -2.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 449 28.34 -1.2 iSh UAE UAE .63e 3.7 ...q 18.08 16.15 2 16.82 +.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 3 16.93 +4.5 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 536 37.83 +4.1 iShGblGld rs RING ... ... ...q 20.84 16.88 142 18.33 -2.5 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 225 5.45 -21.8 Itron ITRI ... ... 38 79.95 59.15 183 71.45 +4.8 IturanLoc ITRN .96 2.9 17 38.00 28.50 27 32.65 -4.5 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 9 2.20 -51.3J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 43 143.97 -5.2 j2Global JCOM 1.62f 2.0 28 91.48 70.27 340 81.99 +9.3 JA Solar JASO ... ... 10 8.48 6.01 272 6.98 -6.4 JD.com JD ... ... 21 50.68 32.55 9693 40.27 -2.8tJMU Ltd JMU ... ... ... 2.78 .78 92 .76 -25.3 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 165 122.48 +4.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 414 89.51 -8.8 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 5139 .17 +23.6 JkksPac JAKK ... ... ...dd 5.35 1.95 48 2.30 -2.1 Jamba JMBA ... ... ...dd 10.38 6.71 17 9.07 +12.5 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 102 36.04 -9.9 JanusSmC JSML ... ... ... 39.40 30.62 1 38.35 +4.4 JanSmMid JSMD ... ... ... 43.68 32.04 6 40.95 +5.5 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.68 -5.3 JanObes n SLIM ... ... ... 34.47 23.76 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 25.51 3 33.19 -3.9 JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.76 -4.7 Jason Inds JASN ... ... ...dd 3.88 .77 15 3.00 +26.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 549 157.59 +17.0 JensynAc n JSYN ... ... ... 11.10 10.06 3 10.64 +3.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 1 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 3240 19.81 -11.3 JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.35 -7.5 JewettCam JCTCF ... ... 21 17.90 10.80 20 14.97 -.2 JohnsnOut JOUT .48f .7 20 76.18 33.03 22 65.86 +6.1 JointCorp JYNT ... ... ...dd 7.25 3.41 43 7.18 +44.8 JounceTh n JNCE ... ... ... 29.29 11.05 308 20.81 +63.2 JunprPhm JNP ... ... 16 13.25 3.75 58 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 165 19.31 +7.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 0 .33 +13.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 2922 5.45 +31.6 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 59 3.13 -8.4 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.34 +.9 KEYW Hld KEYW ... ... ...dd 10.50 4.94 353 8.16 +39.0 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1375 110.62 +5.3 KLX KLXI ... ... 30 74.45 45.25 455 73.93 +8.3 KVHInd KVHI ... ... ...dd 12.65 7.65 27 10.90 +5.3 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 143 107.72 +.8 Kala Ph n KALA ... ... ... 26.75 11.81 176 16.50 -10.8 Kalvista rs KALV ... ... ...dd 15.80 5.48 10 9.52 -2.4 Kamada KMDA ... ... ... 8.61 3.75 20 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 103 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 500 15.13 +57.6 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.15 9.85 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 32 5.44 +71.1 KearnyF s KRNY .12 .9 57 15.63 12.75 683 13.20 -8.7 KellySA KELYA .30 1.0 16 30.99 20.33 129 30.63 +12.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 77 6.30 +55.6 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 855 4.83 +3.9 KewnSc KEQU .68 2.1 21 34.80 22.26 5 32.90 +13.5 KeyTrn KTCC ... ... 14 8.00 6.69 15 7.13 +4.6 Kforce KFRC .48 1.6 22 29.35 16.75 157 29.15 +15.4 KimballEl KE ... ... 17 22.45 15.75 75 17.40 -4.7 KimballInt KBAL .28 1.6 17 20.97 15.40 63 17.26 -7.6 KindredBio KIN ... ... ...dd 9.80 6.50 102 9.35 -1.1 KingldJw KGJI ... ... 2 2.50 1.17 93 1.29 -36.1 Kingstone KINS .40f 2.3 17 21.70 13.21 13 17.30 -8.0 KingtoneW KONE ... ... ... 9.90 2.63 70 6.26 +46.3 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 37 52.98 +17.7 Kirklands KIRK ... ... 34 13.42 8.17 307 10.60 -11.4 KitovPh n KTOV ... ... ... 3.44 1.27 92 2.40 +5.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 120 1.73 -1.4 KopinCp KOPN ... ... ...dd 4.60 2.80 375 3.44 +7.5 KornitDig n KRNT ... ... ... 23.15 11.70 223 14.80 -8.4 Koss h KOSS ... ... ...dd 3.58 1.40 7 1.92 -37.9 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4439 61.69 -20.7 KratosDef KTOS ... ... ...dd 13.93 7.38 1002 10.97 +3.6 KrystlBio n KRYS ... ... ... 12.00 8.03 22 10.03 -4.7 Kulicke KLIC ... ... 73 28.71 18.22 333 26.30 +8.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 187 17.90 +17.0L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 22 18.65 -8.8 LGI Homes LGIH ... ... 15 79.55 28.57 198 72.46 -3.4 LHC Grp LHCG ... ... 31 76.14 51.38 241 72.41 +18.2 LKQ Corp LKQ ... ... 22 43.86 27.89 1499 39.04 -4.0 LM FdgA n LMFA ... ... ... 6.65 .55 89 .68 -57.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 653 58.45 +2.3 LRAD h LRAD .04 1.6 ...dd 2.58 1.30 45 2.45 -1.6 LSI Ind lf LYTS .20 2.6 36 10.00 4.99 34 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 284 31.53 -2.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 16.88 -1.6 LakeldB LBAI .40 2.0 18 21.90 15.06 86 19.75 +2.6 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 79 47.30 -2.5 LakeInd LAKE ... ... 10 17.18 9.90 140 13.90 -4.5 LamResrch LRCX 2.00 .9 19 234.88 125.74 5748 212.33 +15.4 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 425 63.86 -14.0 LancastrC LANC 2.40 1.9 33 135.86 113.34 52 125.87 -2.6 Landcad n LCA ... ... ... 11.00 9.89 0 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 3 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 43 14.00 +11.1 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.73 -.9 LandmInfr LMRK 1.47f 8.7 31 18.75 15.10 61 16.83 -7.0 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 6 24.70 -2.3 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 4 24.35 -4.6 LandsEnd LE ... ... 24 24.80 10.55 235 20.95 +7.2 Landstar LSTR .60f .5 28 118.60 80.00 628 110.55 +6.2 Lantheus n LNTH ... ... 6 24.45 10.80 308 17.20 -15.9 Lantronix LTRX ... ... ... 3.44 1.78 10 2.18 +7.9 Lattice LSCC ... ... ...dd 7.10 5.05 535 5.65 -2.2 LaureatE n LAUR ... ... ... 18.96 10.46 257 14.18 +4.6 Lawsn LAWS ... ... 51 28.00 18.70 8 25.30 +2.2 Layne LAYN ... ... ...dd 16.96 6.98 174 15.09 +20.2 Lazydays n LAZY ... ... ... 11.10 9.46 8 10.00 -9.9sLeMaitreV LMAT .28f .7 48 41.09 24.89 98 40.75 +28.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 59 1.13 -30.7 LeapTh n LPTX ... ... ... 10.25 4.90 162 7.57 +21.3sLegacyRes LGCY ... ... ...dd 5.80 1.07 1026 5.78 +259.0sLegcyR pf LGCYP 2.00 18.3 ... 10.94 3.69 91 10.95 +133.0sLegcyR pfB LGCYO 2.00 21.0 ... 9.60 3.69 94 9.54 +103.4 LegacyTxF LTXB .64 1.5 20 46.45 31.50 169 42.44 +.5 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.87 +.6 LM EMDvr EDBI ... ... ...q 35.60 28.84 0 32.85 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 51 29.88 -5.2 LM Gl Inf n INFR ... ... ... 30.39 27.00 3 28.03 -4.9 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 28.32 +4.0 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 76 9.91 LendgTree TREE ... ... ...dd 404.40 117.15 229 316.40 -7.1 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 383 8.41 -14.9 LexnFint n LX ... ... ...cc 20.00 10.15 325 13.80 -.7 LiNiuTc rs LINU ... ... ... 5.33 .99 124 1.42 -30.4 LianlouSm LLIT ... ... ... 3.69 1.05 141 2.52 +43.7 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 90 82.88 -2.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 423 83.36 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 331 39.68 -10.5 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2856 31.56 -11.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3274 30.41 -10.1 LibLA A n LILA ... ... ... 24.00 19.00 73 20.23 -6.3 LibLA C n LILAK ... ... ... 23.92 18.65 481 19.83 -7.3 LibMSirA n LSXMA ... ... ... 46.43 36.33 130 40.48 +2.1 LibMSirB n LSXMB ... ... ... 47.61 37.72 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 479 40.39 +1.8 LibMBrA n BATRA ... ... ... 26.52 21.35 60 22.93 +4.0 LibMCFor FWONK ... ... ... 41.14 28.37 537 29.69 -13.1 LibMAFor FWONA ... ... ... 39.37 27.22 195 28.47 -13.0 LibMBrC n BATRK ... ... ... 26.20 21.53 81 23.02 +3.6 LibertyTax TAX .64 6.4 10 15.00 7.75 29 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 373 11.00 +16.7 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 307 48.95 -1.7 LifetimeBr LCUT .17 1.4 10 20.85 12.00 35 12.05 -27.0 Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.91 -17.9 LifewayFds LWAY ... ... 18 10.75 5.66 9 5.72 -28.5 LigandPh LGND ... ... ...cc 184.79 103.22 165 171.05 +24.9 LightPath LPTH ... ... ... 4.10 2.03 124 2.20 -.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 283 1.20 -1.6 Limbach n LMB ... ... 40 15.22 11.14 26 13.25 -4.2 LimelghtN LLNW ... ... ...dd 6.05 2.44 1628 4.06 -7.9 Limoneira LMNR .25 1.0 21 26.06 18.21 25 23.94 +6.9 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 12 1.86 -7.9 LincElec LECO 1.56 1.7 27 101.34 82.03 333 92.78 +1.3 LindbladEx LIND ... ... ...dd 11.26 8.66 42 11.13 +13.7 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 179 1.69 -50.9 Liquidity LQDT ... ... ...dd 8.05 4.34 115 6.15 +26.8 Littelfuse LFUS 1.48 .7 41 226.33 149.83 121 210.99 +6.7 LivaNova n LIVN ... ... 31 92.31 50.10 210 89.20 +11.6 LiveOakB n LOB .12 .4 11 30.05 20.75 104 28.30 +18.7 LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.67 -20.7 LiveXLve n LIVX ... ... ... 4.40 3.43 10 3.80 -5.0 LivePrsn LPSN ... ... ...dd 16.60 6.75 488 16.35 +42.2 Logitech LOGI .63e 1.7 29 43.54 30.64 190 37.69 +12.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 396 122.00 +6.6 LoneRs n LONE ... ... ... 5.50 2.43 105 4.69 +18.1 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 10 14.05 -3.0 LoralSpac LORL ... ... 32 51.75 36.80 121 39.80 -9.6sLoxoOncol LOXO ... ... ...dd 136.53 42.11 611 135.20 +60.6slululemn gs LULU ... ... 50 93.81 47.26 1986 94.60 +20.4 Lumentm n LITE ... ... 23 74.40 40.35 2929 61.95 +26.7sLuminex LMNX .24 1.1 33 22.42 18.05 181 22.44 +13.9 LunaInn h LUNA ... ... ...dd 4.00 1.16 193 3.37 +38.7 LuthBur n LBC .23 1.9 ... 13.60 11.02 120 11.96 -.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1531 18.80 -42.2 MAM Soft MAMS ... ... 22 9.42 6.09 9 8.49 +13.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 430 41.80 -6.1 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 507 24.90 -5.3 MBT Fnl MBTF .24a 2.2 16 12.10 9.25 33 10.70 +.9 MCBC n MCFT ... ... 24 28.62 15.58 90 25.91 +16.6 MDC Pr gs MDCA .84 10.2 2 12.26 6.53 1330 8.20 -15.9 MEI Phrm MEIP ... ... ...dd 3.26 1.50 104 2.11 +.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.77 -16.1 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 44 58.05 -8.0sMGP Ing MGPI .32a .4 48 90.84 47.64 92 90.68 +18.0 MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 20 128.28 65.05 457 122.25 +29.4 MMA Cap MMAC ... ... 7 30.58 18.00 2 27.65 +13.8 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 0 18.00 +1.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 271 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.73 -1.4 MTS MTSC 1.20 2.3 14 57.50 45.23 97 52.30 -2.6 MTchAcq n MTEC ... ... ... 9.95 9.17 6 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.28 9.94 17 10.30 +2.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 3 19.69 -2.0 MYOS MYOS ... ... ...dd 2.85 1.03 15 1.27 -6.2 MYR Grp MYRG ... ... 25 43.49 23.00 85 31.39 -12.1 Macatawa MCBC .24 2.3 21 10.70 8.87 32 10.46 +4.6 MackFn MFNC .48 3.0 14 16.80 13.16 0 15.82 -.5 MacroGen MGNX ... ... ...dd 32.74 14.36 259 24.67 +29.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 317 117.56 +28.1 Magal MAGS ... ... ...dd 6.96 4.13 23 5.66 +11.9 MagellnHlt MGLN ... ... 25 111.10 67.20 89 110.55 +14.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 65 8.15 -2.7 MagicJack CALL ... ... ... 8.60 5.55 73 8.45 MagneG rs MNGA ... ... ... 56.85 .76 1288 .81 -83.1 MagyarBc MGYR ... ... 69 13.95 12.01 9 12.45 -2.7 MaidenH MHLD .60 8.4 ...dd 12.95 5.55 399 7.15 +8.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 364 35.90 +20.3 MalibuBoat MBUU ... ... 37 36.81 21.47 138 35.87 +20.7 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.80 -5.3 MamEngy n TUSK ... ... ... 35.45 10.88 209 32.97 +68.0 ManTech MANT 1.00f 1.7 21 62.24 34.31 109 60.53 +20.6 ManhAssc MANH ... ... 26 54.21 39.10 650 42.89 -13.4 ManhBrCa LOAN .48f 6.7 16 7.50 4.65 18 7.16 +20.4 Manitex MNTX ... ... ...dd 12.37 6.21 49 11.65 +21.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1434 1.68 -27.6 Mannatech MTEX .50 2.7 9 18.50 12.51 7 18.45 +23.0 MaraPat rs MARA ... ... ... 10.03 .50 1472 1.45 -64.6 MarchxB MCHX .50e ... ...dd 3.13 2.21 38 2.88 +4.5 MarPet MARPS .32e 9.2 7 4.57 2.83 3 3.49 +2.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 753 4.82 -40.9 MktAxess MKTX 1.68f .8 56 229.84 171.45 235 205.99 +2.1 MarlinBs MRLN .56 1.9 20 29.95 20.26 13 28.95 +29.2 MarIntA MAR 1.32 1.0 35 149.21 90.00 2928 136.81 +.8 Marrone MBII ... ... ...dd 3.39 .85 472 1.83 +66.4 MartenTr s MRTN .10 .4 38 29.60 12.99 170 23.80 +17.2 MartinMid MMLP 2.00 13.9 21 20.55 12.70 59 14.40 +2.9 MarvellTch MRVL .24 1.1 70 25.18 14.64 4741 22.25 +3.6 Masimo MASI ... ... 37 104.71 80.69 404 88.41 +4.3sMatch n MTCH ... ... 63 47.10 16.57 2153 48.09 +53.6 Materialise MTLS ... ... ... 16.50 8.91 41 11.79 -7.2 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.79 +.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 106 16.00 -10.1 Mattel MAT .60 4.2 ...cc 25.57 12.71 3205 14.33 -6.8 Mattersight MATR ... ... ...dd 3.55 1.93 8 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 127 51.40 -2.7 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 1828 58.99 +12.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 84 5.73 -.5 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 375 59.99 +16.3sMcGrathR MGRC 1.36f 2.4 9 56.06 32.09 185 56.84 +21.0 MedalFin MFIN .20 4.7 42 5.56 1.96 45 4.22 +19.5 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.57 -4.7 MedTrBill MTBC ... ... ...dd 5.44 .29 151 3.47 +33.0 MedTBill pf MTBCP 2.75 11.1 ... 27.80 22.21 23 24.88 -1.5 MediCo MDCO ... ... ...dd 54.93 24.45 590 30.40 +11.2 MediciNova MNOV ... ... ...dd 14.50 4.40 158 12.16 +87.9 Medidata MDSO ... ... 90 85.92 59.22 686 69.25 +9.3 Medigus rs MDGS ... ... ... 3.35 1.08 6 1.24 -6.4 MediWound MDWD ... ... ...dd 8.25 3.56 37 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 186 37.60 +3.7 MeetGrp MEET ... ... ...dd 6.45 1.84 1172 2.44 -13.5sMelcoResE MLCO .32e 1.0 ...cc 31.80 19.56 3091 31.40 +8.1 Melinta rs MLNT ... ... ... 24.25 6.50 184 7.15 -54.7sMellanox MLNX ... ... 62 79.37 41.55 1757 77.80 +20.2 MelroseBn MELR .34e ... 24 20.50 16.75 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 90 9.42 -67.2 Menus n MRUS ... ... ... 23.75 13.23 9 17.68 -8.9 MercadoL MELI .60 .2 ...cc 417.91 216.00 992 337.54 +7.3 MercBank MBWM .88 2.5 19 38.08 28.92 55 35.08 -.8 MercerIntl MERC .50 3.6 24 15.00 10.45 165 13.70 -4.2 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 22 20.84 +5.9 MercSys MRCY ... ... 54 55.00 36.09 351 46.01 -10.4 MeridBcp EBSB .20f 1.0 26 21.85 15.85 255 19.60 -4.9 MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.00 -9.9 MeridBio VIVO .50 3.4 21 16.45 13.23 260 14.90 +6.4 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 41 .68 -35.8 MeritMed MMSI ... ... 53 49.50 28.13 385 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 84 8.89 -13.3 Mersana n MRSN ... ... ... 21.01 12.45 138 17.01 +3.5 MesaLabs MLAB .64 .4 ...dd 170.69 122.35 16 168.43 +35.5 Mesoblast n MESO ... ... ... 12.50 4.74 32 6.10 +4.5 MetaFincl CASH .52 .5 22 117.98 60.70 68 113.10 +22.1sMethanx MEOH 1.32f 1.9 23 67.80 39.48 592 68.65 +13.4 Michaels MIK ... ... 9 27.87 17.25 2867 18.65 -22.9 Microbot rs MBOT ... ... ... 6.00 .58 237 .75 -26.9 Microchp MCHP 1.45 1.6 92 101.48 72.36 2967 89.07 +1.4 MicronT MU ... ... 6 63.42 26.37 32890 52.26 +27.1 MicronetE MICT ... ... ...dd 1.77 .65 274 1.60 +42.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 750 64.00 +23.9 Microsoft MSFT 1.68 1.7 70 97.24 64.89 25698 96.07 +12.3 MicroStr MSTR ... ... 20 196.35 122.16 148 134.63 +2.5 Microvisn MVIS ... ... ...dd 3.25 1.00 874 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 2 35.25 +6.5 MidConEn MCEP ... ... ...dd 2.48 .92 102 1.55 +31.4 Midatech n MTP ... ... ... 3.27 .73 5 .79 -5.8 Middleby MIDD ... ... 24 142.00 107.53 374 125.29 -7.2 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 7 53.60 +11.2 MdsxWatr MSEX .90 2.2 28 46.74 32.23 52 40.25 +.9 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 72 31.81 -2.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 12 32.98 -1.6 MillerHer MLHR .72 2.2 16 41.85 29.25 443 33.05 -17.5 Mimecast n MIME ... ... ...dd 39.33 22.20 222 38.08 +32.8 MiMedx MDXG ... ... 32 18.25 6.05 1676 7.35 -41.7 Mind CTI MNDO .30e 13.6 10 2.55 2.07 66 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 448 39.75 +30.5 MinervaN NERV ... ... ...dd 11.15 4.80 103 7.20 +19.0 Miragen rs MGEN ... ... ... 15.91 5.01 239 6.42 -38.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 239 32.15 +76.2 Misonix MSON ... ... ...dd 11.80 7.05 6 11.15 +18.0 Mitcham MIND ... ... ...dd 5.00 2.82 328 3.03 -4.4 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 4 23.35 +.4 MitekSys MITK ... ... 21 10.75 6.96 191 7.95 -11.2sMitelNet g MITL ... ... ...dd 9.85 6.21 1685 10.02 +21.7 MobileMini MINI 1.00f 2.2 39 46.10 26.70 212 44.90 +30.1 MobileIron MOBL ... ... ...dd 6.78 3.20 122 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 3 9.93 +1.3 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 1 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 36 9.68 -3.4 Moleculin n MBRX ... ... ... 3.75 .71 216 1.87 +.5sMomenta MNTA ... ... ...dd 20.25 11.85 1078 20.20 +44.8 Momo MOMO ... ... ... 46.69 22.49 5748 35.42 +44.7 MonakGp n MKGI ... ... ... 5.07 3.35 4 3.37 -32.2 MonarCas h MCRI ... ... 31 47.92 28.47 37 42.84 -4.4 Mondelez MDLZ .88 2.1 22 47.23 39.19 5015 41.91 -2.1 MoneyGrm MGI ... ... ...dd 17.92 8.01 344 8.71 -33.9 MngDB A n MDB ... ... ... 46.26 24.62 3647 38.35 +29.2 MonPwSys MPWR 1.20f 1.0 94 127.61 89.22 240 124.36 +10.7 Monotype TYPE .46f 2.0 56 26.75 15.75 606 23.60 -2.1 Monro MNRO .72 1.3 32 64.15 39.65 429 54.45 -4.4 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 81 12.60 -8.4 MonstrBv s MNST ... ... 42 70.21 44.35 2908 57.68 -8.9 Mornstr MORN 1.00 1.0 27 103.46 68.43 44 101.65 +4.8 MoSys rs MOSY ... ... ...dd 2.70 .55 117 1.30 +17.1 MotifBio n MTFB ... ... ... 13.75 6.84 9.95 -8.0 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 189 22.15 -11.4 MotusGI n MOTS ... ... ... 5.30 3.75 17 4.30 -1.8tMtnPDia g MPVE ... ... ... 4.10 2.40 137 2.35 -14.5 Moxian n MOXC ... ... ... 4.16 2.01 5 2.92 -24.2 MudrickC n MUDS ... ... ... 9.62 9.55 200 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.25 +2.5 MultiColor LABL .20 .3 19 89.70 61.90 114 69.40 -7.3 MustBio n MBIO ... ... ... 13.35 8.06 94 10.00 -16.6 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.20 -3.5 MySize n MYSZ ... ... ... 3.58 .57 1255 1.35 +108.3 Mylan NV MYL ... ... 9 47.82 29.39 2270 40.98 -3.1 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 287 2.06 -39.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 184 50.38 +19.7 MyriadG MYGN ... ... 15 41.57 17.50 552 29.28 -14.7N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 82 35.78 -2.8 NCS Mltst n NCSM ... ... ... 29.07 13.85 199 18.00 +22.1 NETgear NTGR ... ... 89 71.42 41.50 275 63.35 +7.8 NF EngSv NFEC ... ... ... 3.65 .76 220 1.27 +30.9 NI Hldg n NODK ... ... ... 18.80 15.00 10 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 350 14.45 -13.0 NICE Ltd NICE .64 .7 42 98.48 66.87 142 96.68 +5.2sNII Hldg n NIHD ... ... ...dd 2.75 .22 1658 2.72 +541.5 NMI Hldg h NMIH ... ... 10 21.92 10.10 627 14.40 -15.3 NN Inc NNBR .28 1.3 13 32.90 21.40 121 22.40 -18.8 NV5 Global NVEE ... ... 26 64.50 35.35 74 61.85 +14.2 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 11 85.19 -.9 NXP Semi NXPI ... ... 18 125.93 103.16 2498 113.16 -3.4 Nabriva n NBRV ... ... ...dd 14.10 4.39 725 5.27 -11.9 NakedBr n NAKD ... ... ... 3.00 1.11 71 1.39 -4.2tNanoDim n NNDM ... ... ... 7.60 1.63 40 1.63 -46.9 NanoString NSTG ... ... ...dd 19.68 5.87 197 9.58 +28.2 NanoVib n NAOV ... ... ... 5.00 3.68 4.75 +1.5 Nanomtr NANO ... ... 21 32.42 22.08 157 27.22 +9.2 NantHlth n NH ... ... ... 5.26 2.60 106 3.26 +6.9 NantKwst n NK ... ... ... 8.45 2.71 203 4.22 -6.0 Napco NSSC ... ... 34 11.90 7.40 19 10.90 +24.6 Nasdaq NDAQ 1.76f 2.0 22 87.03 65.98 1327 85.90 +11.8 Natera n NTRA ... ... ...dd 14.76 7.49 80 10.90 +21.2 Nathans s NATH 5.00e ... 50 100.90 52.90 15 79.60 +5.4 NatAmUnv NAUH .18 17.8 ... 2.77 .76 1 1.01 -28.7 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 29 45.50 +.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 342 89.75 -7.9 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 561 5.77 -15.9 NatlCmce n NCOM ... ... 24 46.60 35.60 39 44.75 +11.2 NatEnrSv n NESR ... ... ... 10.35 9.39 504 10.05 +1.0 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 353 24.75 +26.0 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 0 25.16 -.4 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 13 24.64 -1.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 13 24.62 -1.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 5 24.96 -1.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 56 3.55 +7.6 NatInstrm NATI .92f 1.8 63 53.57 31.81 493 51.12 +22.8 NatResh A NRCIA .40 1.2 66 41.99 20.60 38 33.55 -10.1 NatlReshB NRCIB 2.40 4.5 27 58.16 39.00 21 53.01 -5.4 NSecGrp NSEC .20 1.2 9 18.17 11.53 7 16.15 -1.2 NatlVis n EYE ... ... ... 43.80 27.19 196 32.41 -20.2 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 319.20 -3.6 NaturlAlt NAII ... ... 9 12.15 9.00 7 10.20 -1.0 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 43 19.49 +28.3 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.55 -17.3 NatusMed BABY ... ... 78 43.60 28.00 198 35.90 -6.0 Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.69 -4.5 Navient NAVI .64 4.8 7 16.97 11.48 1949 13.25 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 108 57.95 +19.0 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 50 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 2294 93.71 +56.9 Nemaura n NMRD ... ... ... 6.80 3.26 8 3.78 -34.3 Neogen s NEOG ... ... 62 69.85 44.63 137 69.50 +12.7 NeoGenom NEO ... ... ...cc 11.63 7.08 484 9.33 +5.3 Neonode NEON ... ... ...dd 1.80 .37 120 .45 -39.4 NeosTher n NEOS ... ... ...dd 13.15 6.30 184 8.50 -16.7 Neovasc g NVCN ... ... ...dd 1.89 .03 110042 .05 -92.0 NeptuneT g NEPT ... ... 6 3.59 .70 548 2.86 +21.2tNet1UEPS UEPS ... ... 6 13.20 8.79 305 8.76 -26.3 NetElem rs NETE ... ... ... 33.51 2.56 550 8.87 -20.3sNetApp NTAP .80 1.2 30 68.79 37.43 2642 69.55 +25.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 727 278.18 -19.4sNetix s NFLX ... ... ...cc 333.98 138.66 33810 336.06 +75.1tNetlist h NLST ... ... ...dd 1.40 .21 4262 .18 -41.6 NtScout NTCT ... ... 24 38.48 25.33 940 27.25 -10.5 NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 248 1.70 -1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 431 1.60 -7.5 Neurcrine NBIX ... ... ...dd 92.98 41.76 996 76.87 -.9 Neurotrpe n NTRP ... ... ... 20.76 3.40 42 8.65 +22.9 NewAgeB n NBEV ... ... ... 7.20 1.62 594 1.93 -11.1 NewLink NLNK ... ... ...dd 20.47 3.75 1539 4.57 -43.6 NYMtgTr NYMT .80 13.3 10 6.69 5.35 1036 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 7 23.01 -9.1 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 3 23.86 -2.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 88 23.25 -5.8 NewatrTc n NEWA ... ... ... 28.20 7.60 197 14.65 +56.0 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1106 16.10 -.7 NewsCpB NWS .20 1.2 ... 17.70 12.60 251 16.25 -2.1 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 51 18.12 -2.0 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 8 25.70 +2.4 Nexeo Sol NXEO ... ... ... 11.14 6.74 137 10.88 +19.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 415 64.65 -17.3 NextDec n NEXT ... ... ... 20.00 3.95 73 5.45 -34.5 NichFncl h NICK ... ... 21 10.35 7.59 2 8.77 -.3 NicoletBc n NCBS ... ... ... 61.98 46.53 28 56.41 +3.1 NightstTh n NITE ... ... ... 24.94 10.01 4 14.78 +12.7 Noodles NDLS ... ... ...dd 8.20 3.35 165 7.30 +39.0 Nordson NDSN 1.20 .9 26 151.84 107.16 106 140.62 -3.9 NorSys NSYS ... ... 79 6.24 2.77 7 3.16 -18.1 NorestB NBN .04 .2 17 29.95 15.25 20 20.70 -10.6 NthnTech NTIC .10e .4 29 27.50 14.95 19 26.70 +7.9 NorTrst NTRS 1.68 1.6 22 110.81 84.93 2015 106.45 +6.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 23 26.45 +.7 NorthdBc NFBK .40 2.6 21 19.08 15.14 106 15.68 -8.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.80 +5.8 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 330 16.49 -1.4 NwstPipe NWPX ... ... ...dd 21.36 12.41 34 19.78 +3.3 NorwdFn s NWFL .88 2.9 23 35.72 24.33 4 30.11 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 74 1.70 -29.2 NovaMeas NVMI ... ... 17 31.88 17.09 40 28.80 +11.2 Novan n NOVN ... ... ... 7.33 2.65 14 3.17 -24.9sNovanta NOVT ... ... ... 60.30 26.00 375 61.70 +23.4 Novavax NVAX ... ... ...dd 2.75 .73 5108 1.86 +50.0 Novelion rs NVLN ... ... ...dd 10.68 3.08 76 4.21 +34.9 NovoCure n NVCR ... ... ...dd 24.15 10.43 3902 23.25 +15.1 NovumeS n NVMM ... ... ... 4.75 2.30 38 2.40 -46.9 NovusTher rs NVUS ... ... ...dd 6.60 3.12 7 5.00 +23.2 NuCana n NCNA ... ... ... 30.41 9.32 65 22.51 +122.7 NuVasive NUVA ... ... 34 81.68 44.62 1602 52.32 -10.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 2022 15.41 -5.7sNutanix n NTNX ... ... ... 55.25 14.38 3826 55.33 +56.8 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 839 28.45 -45.9 Nuvectra NVTR ... ... ... 15.00 6.50 301 13.66 +76.0 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 157 26.04 +7.6 Nvidia NVDA .60 .3 58 254.50 95.80 11142 237.54 +22.8 NxStageMd NXTM ... ... ...dd 30.80 20.45 344 25.88 +6.8 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 319 1.97 -43.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 224 4.30 +30.3O -:O2Micro OIIM ... ... ... 2.60 1.32 11 1.37 -17.7 OFS Cap OFS 1.36a 12.6 8 14.50 10.67 14 10.81 -9.2 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 17 1.44 +25.0 OP Bancp n OPBK ... ... ... 13.05 12.01 19 12.78 +2.7 OReillyAu ORLY ... ... 15 279.23 169.43 899 224.01 -6.9 OSI Sys OSIS ... ... 40 96.64 50.50 166 68.81 +6.9 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 8 21.65 +10.8 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 183 4.34 -11.2 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 0 24.84 -1.4 OaktStInco OCSI .56m 7.1 10 9.09 7.03 44 7.93 -5.6 OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.68 +91.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 24 3.37 -49.0 ObsEva n OBSV ... ... ... 15.81 5.00 3 13.34 +36.6 OceanBio OBCI .05e ... ... 5.71 3.26 5 3.43 -21.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 249 1.10 -.5 vjOceanR rs ORIG ... ... ... 154.86 20.22 51 25.82 -3.7 OceanFst OCFC .60 2.3 16 29.46 24.02 112 26.22 -.1 Oclaro OCLR ... ... 10 10.93 5.61 8021 8.39 +24.5 OconeeFed OFED .40 1.4 31 30.49 24.57 0 28.49 -.7 OcularTher OCUL ... ... ...dd 11.79 3.30 204 6.39 +43.6 OdonateT n ODT ... ... ... 32.00 15.15 49 22.55 -9.8 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 262 9.59 +154.4 OfficeDpt ODP .10 4.6 5 6.26 2.00 6017 2.17 -38.7 OhioValB OVBC .84 1.9 28 44.45 28.15 12 43.60 +7.9 OhrPhar h OHRP ... ... ...dd 2.18 .21 158 .24 -87.3 Okta n OKTA ... ... ... 42.89 21.52 1661 41.56 +62.3 OldDomFrt ODFL .52f .3 41 152.50 80.82 366 149.57 +13.7 OldLnBc OLBK .32 1.0 23 33.99 26.01 75 33.63 +14.2 OldNBcp ONB .52 3.1 24 18.88 15.38 787 16.90 -3.2 OldPoint OPOF .44 1.6 20 34.82 24.07 1 26.67 -10.4 OldSecBc OSBC .04 .3 17 15.00 10.75 44 14.15 +3.7 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.52 +.9 Ollies n OLLI ... ... 32 63.75 33.50 606 62.60 +17.6 OlympStl ZEUS .08 .3 14 25.84 15.83 145 23.39 +8.8 OmegaFlex OFLX .88 1.3 44 76.63 47.00 9 69.68 -2.4 Omeros OMER ... ... ...dd 27.09 8.36 731 15.00 -22.8 Ominto hn OMNT ... ... ... 15.77 2.57 30 3.20 -5.6 Omnicell OMCL ... ... ...dd 55.40 38.00 281 44.35 -8.6 OnSmcnd ON ... ... 14 27.10 13.65 5078 25.74 +22.9 OnTrack OTIV ... ... ... 2.94 .93 132 1.03 -24.3 OncoMed OMED ... ... ...dd 5.56 1.74 91 3.24 -21.0 Oncobiolog ONS ... ... ... 2.30 .78 40 .88 -32.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 77

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.83 .76 71 .80 -46.9 OncoSec rs ONCS ... ... ...dd 2.95 .88 1023 1.64 +.9 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.45 +2.5 OneHorz rs OHGI ... ... ...dd 3.38 .57 286 .77 -45.0 180 DgrCap TURN ... ... ... 2.45 1.39 17 1.94 -1.5 OneStopS n OSS ... ... ...dd 6.25 4.10 19 4.49 -8.0 1800Flowrs FLWS ... ... 23 13.33 7.80 158 13.05 +22.0 OpenText s OTEX .53 1.5 36 40.31 30.88 1696 35.86 +.5 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 789 2.07 -55.7 Ophthotech OPHT ... ... 1 3.60 2.24 72 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.67 -14.4 OpkoHlth OPK ... ... ...dd 7.90 2.66 3280 3.11 -36.5 OptiNose n OPTN ... ... 32 25.24 15.01 130 20.40 +7.9 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.33 +4.6 OptCable OCC .08 2.9 ...dd 3.35 2.13 15 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 2 4.76 +1.3 OpusBank OPB .10e .4 38 30.95 19.40 144 27.95 +2.4 OramedPh ORMP ... ... ... 11.34 6.13 18 7.26 -19.3 OraSure OSUR ... ... 35 23.01 12.29 426 17.76 -5.8 Orbcomm ORBC ... ... ...dd 11.99 8.63 425 9.33 -8.3 Orbotch ORBK ... ... 25 65.75 30.25 713 61.06 +21.5 Organovo ONVO ... ... ...dd 3.19 .91 1895 1.13 -15.7 Orgenesis n ORGS ... ... ... 16.80 9.50 57 10.45 -24.6 OriginAg SEED ... ... ...dd 2.01 .64 221 .73 -13.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 33 .82 -6.8 Oritani ORIT 1.00f 6.5 11 17.75 15.05 128 15.30 -6.7 OrrstownF ORRF .48 1.9 19 26.95 19.93 4 25.00 -1.0 OrthoPed n KIDS ... ... ... 23.00 14.00 92 20.10 +4.7 Orthox OFIX ... ... ...cc 61.00 36.90 226 59.49 +8.8 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.92 -.3 OssenInn rs OSN ... ... 18 8.90 1.50 84 2.83 -1.7 Otelco OTEL ... ... 10 17.75 6.55 20 15.55 +16.5 Otonomy OTIC ... ... ...dd 21.15 2.80 165 4.03 -27.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 1 13.69 -5.2 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 44 43.90 -1.2 OvaScience OVAS ... ... ...dd 1.96 .71 134 .86 -38.5 Overstk OSTK ... ... ...dd 89.80 13.75 1173 37.60 -41.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 35 9.71 -1.6 Oxbridge OXBR .48 22.3 4 6.40 1.85 5 2.15 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 116 13.12 -6.1 OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 313 10.72 +6.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.38 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.75 +2.2 OxfSqCap OXSQ .80 13.0 5 7.56 5.15 106 6.14 +7.0 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 1 8.25 -1.6 PAM PTSI ... ... 31 43.20 14.50 8 38.58 +12.1 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 3 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 32 27.06 +3.2 PC-Tel PCTI .22 2.9 ... 8.48 5.65 50 7.57 +2.7 PCM Inc PCMI ... ... 49 31.20 6.90 106 9.85 -.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 18 20.93 +9.9 PDC Engy PDCE ... ... ...dd 64.10 36.74 757 55.31 +7.3 PDF Sol PDFS ... ... 30 23.93 11.07 137 11.80 -24.8 PDL Bio PDLI .20 6.6 5 3.55 2.01 842 3.01 +9.9 PDL Cmt n PDLB ... ... ... 16.95 14.46 10 15.00 -1.2 PHI vtg PHII ... ... ...dd 13.24 9.01 5 11.48 -1.8 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 31 10.72 -7.3 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 178 12.50 -2.3 PLX Phr rs PLXP ... ... ... 10.80 3.20 25 3.65 -47.1 PRA Grp PRAA ... ... 30 40.55 25.72 372 37.45 +12.8 PRA Hlth PRAH ... ... 63 95.90 61.93 307 88.61 -2.7 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 46 9.50 +33.8sPTC Inc PTC ... ... ...cc 81.97 51.02 854 83.12 +36.8 PTC Thera PTCT ... ... ...dd 33.22 10.21 452 26.58 +59.4 PacWstBc PACW 2.00 4.0 17 54.86 43.08 1976 49.59 -1.6 Paccar PCAR 1.00 1.4 15 79.69 61.93 1862 69.74 -1.9 PacBiosci PACB ... ... ...dd 5.70 2.02 415 2.60 -1.5 PacEthanol PEIX ... ... ...dd 7.50 2.75 256 3.25 -28.6sPacMerc PMBC ... ... 28 9.90 6.85 43 9.90 +13.1 PacPreBc PPBI ... ... 26 46.05 32.05 366 40.40 +1.0 PaciraPhm PCRX ... ... ...dd 52.48 26.95 699 35.60 -22.0 PainThr rs PTIE ... ... ...dd 12.80 3.10 41 7.99 +99.8 PanASlv PAAS .14f .8 21 19.56 13.99 814 16.81 +8.0 PangaeaL PANL ... ... 2 8.40 2.13 20 3.30 -10.3 PapaJohns PZZA .90 1.5 23 85.20 54.00 402 61.58 +9.7 PapaMurph FRSH ... ... ...dd 6.50 3.50 7 4.95 -8.0 ParatekPh PRTK ... ... ...dd 29.00 11.85 215 13.55 -24.3 ParkCity PCYG ... ... 45 15.00 8.10 46 9.45 -1.0 ParkOh PKOH .50 1.3 17 47.90 34.33 10 38.60 -16.0 ParkeBcp PKBK .48 2.1 14 23.00 11.00 25 22.45 +9.2 ParkrVs rs PRKR ... ... ...dd 2.72 .70 59 .74 -30.2 PrtnrCm PTNR ... ... 20 6.60 4.01 2 4.62 -24.9 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 0 15.10 -1.9 PatrkInd s PATK ... ... 22 72.35 40.91 533 56.05 -19.3 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 12 22.35 16.72 0 18.70 +7.6 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 647 17.78 -17.3 Patterson PDCO 1.04 4.4 13 48.30 21.09 1112 23.48 -35.0 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2044 20.19 -12.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 15 1.63 -28.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 5171 61.13 -10.2 Paylocity PCTY ... ... ...cc 57.16 37.91 200 56.49 +19.8 PayData rs PYDS ... ... ...dd 4.10 1.17 202 1.66 -34.4 PayPal n PYPL ... ... 54 86.32 42.60 6652 80.03 +8.7 pdvWirelss PDVW ... ... ...dd 39.75 21.40 26 31.40 -2.2 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 5 4.89 -9.5 PeapkGl PGC .20 .6 19 38.00 29.20 99 34.18 -2.4 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 798 63.45 +34.6 PnnNtGm PENN ... ... 50 33.30 17.56 1620 26.79 -14.5 PennVa n PVAC ... ... ... 48.17 31.00 94 41.78 +6.8 PennantPk PNNT .72 10.3 8 8.17 6.29 433 6.99 +1.2 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 96 13.39 -2.4 PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.24 -7.2 PensarAc n WRLS ... ... ... 10.17 7.75 8 9.77 +1.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 13 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 13 10.45 +1.3 PeopUtdF PBCT .69 3.7 20 20.26 15.97 2368 18.44 -1.4 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 30 25.88 -8.6 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 30 35.75 +9.6 PeopBNC PEBK .52f 1.7 18 36.12 19.65 9 31.48 +2.6 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 4 44.95 -3.5 PeopUtah n PUB .36 1.1 29 33.90 24.63 42 32.25 +6.4 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4775 108.87 -9.2 Percptr PRCP .15 1.7 53 10.81 6.80 19 9.08 -6.4 Percient PRFT ... ... 46 24.30 16.20 205 24.07 +26.2 Performnt PFMT ... ... ...dd 3.52 1.52 6 2.90 +75.8 PerionNwk PERI ... ... ... 2.06 .72 53 .77 -25.2 PermaFix PESI ... ... ... 4.40 3.10 6 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 20 8.95 -.6 PernixT rs PTX ... ... ...dd 7.15 2.00 26 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 37 26.56 +6.1 PershGld rs PGLC ... ... ... 3.31 1.83 52 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 524 23.15 +6.0 PetMed PETS 1.00f 2.7 25 57.80 21.46 752 37.25 -18.1 PFSweb PFSW ... ... ...dd 9.55 5.90 28 9.42 +26.8 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 .9 29 43.15 27.00 82 44.00 +31.3 PhotrIn PLAB ... ... 48 11.75 7.20 561 8.10 -5.0 PierisPhm PIRS ... ... ... 9.75 2.28 402 6.70 -11.3 PilgrimsP PPC ... ... 11 38.39 20.28 697 23.73 -23.6 PingtanM PME .04 1.0 25 5.08 1.99 133 3.98 +30.5 PinnclEnt PNK ... ... ... 33.59 18.30 252 30.82 -5.8 PinnaclFn PNFP .56 .9 20 70.30 58.40 1628 62.05 -6.4 PioneerPw PPSI ... ... 13 7.95 4.75 5.75 -24.5 Pixelwrks PXLW ... ... ... 7.05 3.50 220 4.27 -32.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 190 10.54 -2.3 Plexus PLXS ... ... 19 66.78 49.06 205 62.08 +2.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 5825 1.96 -16.9 PlumasBc PLBC .28 1.1 14 25.75 17.55 70 25.00 +7.8 PluristemT PSTI ... ... 9 2.12 1.06 277 1.19 -13.8 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 76 15.05 -19.1 PointsInt g PCOM ... ... 47 12.49 7.70 26 10.82 +5.2 PolarPwr n POLA ... ... ... 8.50 4.01 31 6.22 +24.2 Polarity rs COOL ... ... ... 32.63 10.33 303 16.35 -29.6 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 204 147.76 +14.0 PopeRes POPE 2.80 4.0 32 79.50 66.60 70.35 +.9 Popular BPOP 1.00 2.3 22 46.83 32.04 640 43.35 +22.1 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 11 24.51 +.9 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.70 +.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 0 13.36 -6.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 936 33.71 -30.8 Potbelly PBPB ... ... ...dd 14.28 10.50 209 11.55 -6.1 PotltchDel PCH 1.60 3.0 29 56.35 43.15 493 53.10 +6.4 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 31 30.23 +5.5 PwrInteg POWI .64f .9 38 86.60 60.55 191 71.45 -2.9 PS VarRate VRIG .57 2.3 ... 25.35 25.06 105 25.18 -.1 PS MStrAlt LALT ... ... ...q 23.50 19.26 1 22.00 +3.5 PSOpYCmd PDBC ... ... ...q 18.29 14.95 390 18.09 +3.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 20 46.25 +3.2 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 285 25.92 -2.0 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 101 17.46 -2.0 PwSIntlDv PID .65e 4.0 ...q 17.38 14.77 123 16.10 -2.7 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 0 107.28 +4.6 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.58 -4.5 PwSWtr PHO .18e .6 ...q 31.82 25.56 39 31.19 +3.0 PSNasIntnt PNQI ... ... ...q 141.10 93.69 62 131.84 +13.9 PSMoment PDP .11e .2 ...q 55.77 44.16 157 54.12 +4.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 44 57.67 -2.3 PSh Tech PTF .26e .4 ...q 60.98 42.98 7 59.41 +12.7 PSh Hlthcr PTH ... ... ...q 83.20 51.93 11 80.88 +12.2 PSh Inds PRN .19e .3 ...q 64.86 50.19 8 61.55 +1.0 PSh Fincl PFI .14e .4 ...q 37.29 29.40 5 35.06 -.1 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 11 41.13 +4.2sPSh CnsStp PSL .67e 1.0 ...q 69.09 58.07 8 69.79 +7.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 2 50.92 +1.3 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.35 -.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 19 133.26 +2.6 PSDvMom PIZ .26e .9 ...q 29.70 23.27 13 28.36 +2.6 PSEmMom PIE .12e .6 ...q 22.22 16.23 103 21.40 +4.1 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 4 25.28 -6.0 PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 2 30.69 +1.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 1 29.25 +3.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 61.60 +.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 72.69 -2.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 35 37.86 +.7 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.56 +.7 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 28 15.32 -.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 11 55.94 -.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 49 51.00 +4.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 170 54.38 -1.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 9 62.11 +4.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 42 22.92 -2.9 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.16 -.6 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 96 31.92 -9.9 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.45 -.7 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 6 53.96 +3.1 PS SC Info PSCT .08e .1 ...q 83.13 69.35 9 81.13 +6.1 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 19.00 -3.3 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 66.09 +2.4sPS SC HCre PSCH ... ... ...q 116.37 77.74 51 117.15 +18.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 7 31.77 -3.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 6 26.30 +1.0 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 35266 166.10 +6.6tPranBio rs PRAN ... ... ... 3.79 1.90 42 1.88 -39.7 Precipio n PRPO ... ... ... 28.16 .37 1033 .43 -64.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 67 .89 -11.7 PfdBkLA PFBC .88 1.3 21 67.65 46.88 88 65.37 +11.2 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 67.41 -5.1 PremFin PFBI .60 3.1 13 22.92 16.78 11 19.42 -3.3 Premier PINC ... ... ...dd 36.50 27.16 1355 32.79 +12.3 Presbia n LENS ... ... ... 7.14 1.86 1 2.52 -33.3 Presidio n PSDO ... ... ... 19.74 12.75 124 16.23 -15.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1176 109.23 +4.1 PrSmrt PSMT .70 .8 37 93.55 77.50 103 90.50 +5.1sPrmEgy PNRG ... ... ...dd 56.20 39.80 4 64.00 +24.3 PrimoWtr PRMW ... ... ...dd 13.86 10.47 293 12.34 -1.8 Primoris PRIM .24 .9 19 30.00 21.84 154 26.68 -1.9 PrinPrice PSET .16e ... ... 34.46 27.44 0 33.01 +2.6 PrinShHld PY .33e ... ... 34.81 27.98 32.26 -1.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.79 +4.2 PrinMill ef GENY .06e ... ... 38.17 26.54 1 35.75 +3.0 Prin US SC PSC ... ... ... 33.19 27.61 6 32.05 +1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 3484 60.25 -14.6 ProDex PDEX ... ... 29 8.00 4.50 3 6.88 +1.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.96 +36.4 ProQRTher PRQR ... ... ...dd 6.90 2.75 141 3.60 +11.6 PrUltBio s BIB ... ... ...q 69.62 44.62 127 55.17 -1.6 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 5153 158.17 +14.0 ProDvrs h rs IPDN ... ... ... 9.95 2.45 21 3.00 -26.7 ProrEng PFIE ... ... 1 3.31 1.11 181 3.26 +69.8 PrognicsPh PGNX ... ... ...dd 8.63 4.60 759 7.33 +23.2 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 334 38.77 -8.9 Proofpoint PFPT ... ... ...dd 126.29 70.30 589 125.62 +41.4 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 15155 16.18 -24.8 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.02 +2.9 PrUlNBio rs UBIO ... ... ... 46.35 24.43 100 31.75 -5.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 6 10.00 -12.2 ProUShBio BIS ... ... ...q 29.66 17.52 102 20.69 -6.2 ProspctCap PSEC .72 11.1 8 9.45 5.51 1425 6.49 -3.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 181 9.00 -56.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 18 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 731 5.30 -9.1 Prothena PRTA ... ... ...dd 70.00 27.19 478 38.49 +2.7sProvidSv PRSC ... ... 25 76.26 42.99 88 77.07 +29.9 ProvidBc n PVBC ... ... ... 27.38 19.75 2 24.35 -7.9 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.36 -.2 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.30 +4.0 PsychmCp PMD .60 2.8 24 27.99 15.99 5 21.08 +2.5 Pulmatrix PULM ... ... ...dd 3.42 .45 2128 .49 -65.4 PulseBio n PLSE ... ... ...dd 39.50 9.81 70 19.20 -18.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 669 66.80 -32.4 PureAcq un PACQU ... ... ... 10.15 10.08 566 10.11 -.1 PureCycle PCYO ... ... ...dd 9.60 5.50 21 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 7.80 43 8.02 -20.2 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 16 1.11 -65.7 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 33.83 +9.7 QAD A QADA .29 .6 ...dd 50.35 28.45 38 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 47 44.45 +3.7 QIWI plc QIWI .84e 5.0 16 26.55 13.67 625 16.76 -3.3 Qorvo QRVO ... ... ...dd 86.84 62.68 786 73.47 +10.3 Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.92 6506 55.35 -13.5 QualitySys QSII .70 5.0 27 17.74 12.24 205 13.89 +2.3 Qualstar rs QBAK ... ... ... 13.50 4.12 18 11.04 +31.4sQualys QLYS ... ... 81 79.40 34.80 697 82.85 +39.6 Quantenn n QTNA ... ... ... 22.50 9.60 128 13.80 +13.1 Quanterx n QTRX ... ... ... 24.81 15.30 70 17.09 -20.4 Quartrhill g QTRH .05 ... 5 2.20 1.26 21 1.54 -16.3 QuestRes rs QRHC ... ... ...dd 3.00 1.03 10 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 170 1.53 -12.1sQuidel QDEL ... ... ...dd 56.43 22.44 278 56.50 +30.3 QuinStreet QNST ... ... ...cc 14.65 3.36 1165 11.11 +32.6 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 136 4.55 -8.1 QuratQVC A QRTEA ... ... 23 29.11 20.74 1514 25.43 +4.1 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 530 7.32 +66.0 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 91 27.45 +.3 RBC Bear ROLL ... ... 42 139.95 91.00 132 127.30 +.7 RCI Hosp RICK .12 .4 11 33.78 16.32 35 28.78 +2.9 RCM RCMT 1.00e ... 32 7.50 4.60 6 5.50 -12.0 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 147 5.70 +111.1 RGC Res s RGCO .62 2.5 29 31.99 21.00 5 24.49 -9.6 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.69 +27.5 RMG Net rs RMGN ... ... ...dd 3.60 .75 74 1.19 +45.1sRMR Gp h RMR 1.00 1.3 46 78.00 42.36 55 79.80 +34.6 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 198 11.30 -15.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 72 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 352 2.75 -50.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 128 6.13 -27.9 RadNet RDNT ... ... 53 14.85 5.80 266 14.70 +45.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 146 2.38 -22.7 Radcom RDCM ... ... 69 22.45 17.00 24 18.75 -5.5 RadiSys RSYS ... ... ...dd 4.39 .53 286 .71 -29.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 713 35.13 +10.6sRadware RDWR ... ... ...dd 22.46 15.13 125 22.48 +15.9 RamacoRs n METC ... ... ... 9.35 3.81 110 6.31 -8.3 Rambus RMBS ... ... ...cc 15.50 11.30 462 13.99 -1.6 RandCap RAND ... ... 19 3.50 2.54 9 2.59 -14.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 268 81.30 -17.8 RandBcp n RNDB ... ... ... 16.49 13.36 0 16.26 +5.9sRapid7 n RPD ... ... ...dd 28.19 14.75 303 28.19 +51.1 RaveRest RAVE ... ... ...dd 2.33 1.12 13 1.24 -15.2 RavenInds RAVN .52 1.4 36 40.85 26.70 144 37.15 +8.2 ReShape rs RSLS ... ... ... 6.45 .63 124 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 39 16.12 -3.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 690 1.01 -31.8 RealNetwk RNWK ... ... ...dd 5.00 2.63 77 3.46 +1.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 73 22.90 -5.6sRealPage RP ... ... 71 54.95 32.30 305 54.65 +23.4 ReataPh n RETA ... ... ...dd 40.88 19.31 174 22.29 -21.3 ReconTech RCON ... ... ...dd 5.36 .64 55 1.37 +5.4 RecroPhm REPH ... ... ... 12.23 5.81 202 11.80 +27.6 RedRobin RRGB ... ... 28 74.11 45.70 284 64.60 +14.5 RedRkRs n RRR .40 1.4 ... 35.77 21.41 576 29.62 -12.2 RedViolt n RDVT ... ... ... 46.40 5.05 53 7.17 -84.5 Redn n RDFN ... ... ... 33.49 19.18 881 23.30 -25.6 RedhillBio RDHL ... ... ... 11.25 4.30 162 4.85 -5.6 Regenrn REGN ... ... 29 543.55 313.53 873 322.63 -14.2 RegnxBio n RGNX ... ... ...dd 42.00 16.30 564 39.15 +17.7 RegulusTh RGLS ... ... ...dd 1.95 .63 655 .67 -35.8 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 32 21.55 +4.4 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 5 23.33 -9.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 11 4.78 +.2 RemarkHld MARK ... ... ...dd 15.10 1.93 731 6.37 -34.5 Renasant RNST .76 1.7 20 45.34 37.68 110 44.54 +8.9 RenewEn REGI ... ... ...dd 14.10 9.50 588 13.10 +11.0 RenminTi rs ABAC ... ... ... 4.76 1.60 2 2.52 -14.6 RentACt RCII .32 3.0 18 13.89 7.22 978 10.50 -5.4 Replgn RGEN ... ... 53 46.81 29.56 161 37.90 +4.5 RepBncp RBCAA .97f 2.5 16 44.04 31.97 16 39.02 +2.6 RepFBcp FRBK ... ... 58 9.90 7.90 146 8.15 -3.6 resTORbi n TORC ... ... ... 21.10 7.55 124 8.41 -50.2 RschFrnt REFR ... ... ...dd 1.55 .85 74 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 467 3.87 -48.2 ResConn RECN .48 3.0 25 17.00 12.05 87 15.75 +1.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 65 5.04 +9.6 RetailOpp ROIC .78f 4.5 51 22.06 16.21 609 17.19 -13.8 RetoEco n RETO ... ... ... 12.75 5.94 77 7.57 +7.4 Retrophin RTRX ... ... ...dd 28.25 15.55 277 27.21 +29.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 177 32.85 -8.1 RevenHo n RVEN ... ... ... 6.75 2.49 1 2.76 -40.5 RevolutL rs RVLT ... ... ... 9.00 2.95 53 3.80 +15.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 112 1.08 -2.3 RhythmP n RYTM ... ... ...dd 33.81 16.80 51 23.65 -18.6 RibbnCm n RBBN ... ... ... 8.36 4.97 363 5.38 -30.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 13 1.60 +8.1 RichrdElec RELL .24 2.7 ... 8.95 5.31 100 8.87 +31.6 RigelPh RIGL ... ... ...dd 4.71 2.14 1955 4.11 +5.9 RigNet RNET ... ... ...dd 21.40 12.70 26 14.55 -2.7 RiminiSt n RMNI ... ... ... 10.40 .20 6 8.19 +3.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 623 7.30 -74.3 RiseEdCy n REDU ... ... ... 18.60 9.50 20 14.97 +1.2 RittrPh rs RTTR ... ... ... 11.70 1.83 174 3.21 -2.4 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 12 9.40 +8.4 RocktPh n RCKT ... ... ... 20.60 3.40 318 16.91 +62.0 RockwllM RMTI ... ... ...dd 8.98 4.84 224 5.59 -4.0 RockyBr RCKY .44 2.1 16 22.80 10.75 25 21.25 +12.4 RkyMChoc RMCF .48 3.9 21 13.23 11.05 2 12.17 +3.3 Roku n ROKU ... ... ...cc 58.80 15.75 13900 35.98 -30.5 Rosehill n ROSE ... ... ... 11.69 5.52 31 6.76 -14.0 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 136 .37 -33.3 RossStrs s ROST .90f 1.1 22 85.66 52.85 2334 78.77 -1.8 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 640 89.40 +8.9 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.16 -10.3 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.49 -13.6 RushEntA RUSHA ... ... 25 55.40 33.14 210 40.24 -20.8 RushEntB RUSHB ... ... 30 52.76 30.86 20 38.47 -20.2 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 181 25.75 +18.9 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 340 116.67 +12.0S -:S&T Bcp STBA 1.00 2.4 17 43.17 32.48 90 41.10 +3.2 S&WSeed SANW ... ... ... 5.20 2.90 30 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 2 18.41 -.4 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 881 167.77 +2.7 SEI Inv SEIC .60f .8 28 78.35 49.45 703 70.94 -1.3 SelasLf rs SLS ... ... ... 19.80 3.43 128 5.74 -27.0 SG Blck n SGBX ... ... ... 7.00 3.70 22 4.65 -22.2 SGOCO rs SGOC ... ... ... 2.55 .90 5 1.05 -.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 7 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.39 5.61 46 6.20 +4.9 SLM Cp SLM ... ... 18 13.20 9.65 3570 11.58 +2.5 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 44 70.75 +2.9 SmartGlb n SGH ... ... 12 56.69 11.50 617 44.09 +30.8 SMTC hg SMTX ... ... ... 2.52 1.10 38 2.42 +28.0 SORL SORL ... ... 4 9.74 3.59 129 4.45 -33.8 SP Plus SP ... ... 21 41.70 28.10 90 36.15 -2.6 SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 34 25.18 -.4 SPI Eng rs SPI ... ... ... 2.61 .30 1162 .56 -13.1sSPS Cmce SPSC ... ... ...cc 65.29 45.02 226 66.11 +36.1 SS&C Tch s SSNC .28 .5 32 53.99 35.63 1882 51.23 +26.6 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 86 4.95 +41.0 SSR Mng g SSRM ... ... 18 11.40 7.64 671 10.27 +16.8 SVB FnGp SIVB ... ... 24 271.79 159.44 400 244.61 +4.6 SabanCap n SCAC ... ... ... 10.20 9.84 2 9.99 +.8 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.57 +.5 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1516 17.75 -5.4 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 28 25.21 -.8 SabreCorp SABR .56 2.8 24 25.01 17.30 1490 20.24 -1.3 SAExplr rs SAEX ... ... ...dd 6.50 1.18 5 1.34 -39.1 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 31 79.75 -.8 SageThera SAGE ... ... ...dd 195.97 59.57 338 168.82 +2.5 Saia Inc SAIA ... ... 38 80.25 41.28 179 77.55 +9.6 SalemMda SALM .26 7.8 12 8.25 3.25 52 3.35 -25.6 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 44.60 -.1 SanderFm SAFM 1.28 1.1 8 176.43 107.09 255 114.70 -17.4 SndySpr SASR 1.04 2.7 16 45.64 36.41 83 38.92 -.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 45 58.50 -7.5 SangTher SGMO ... ... ...dd 27.50 4.05 1864 19.53 +19.1 Sanmina SANM ... ... 16 42.95 24.60 581 28.45 -13.8 Sano rt GCVRZ ... ... ... .49 .26 29 .45 +18.4 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 5 8.52 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.82 764 79.87 +43.5 Savara rs SVRA ... ... ...dd 17.19 4.60 111 9.51 -35.9 scPhrma n SCPH ... ... ...dd 18.17 10.52 118 11.09 -8.3 ScanSource SCSC ... ... 13 45.35 31.40 78 37.20 +3.9 Schmitt h SMIT ... ... ...dd 4.47 1.55 68 2.10 -23.4 Schnitzer SCHN .75 2.3 10 38.85 17.50 340 32.55 -2.8 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 125 41.42 +3.3 Schulmn SHLM .82 1.9 32 43.88 25.00 244 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 956 45.60 -11.1 Scynexis SCYX ... ... ...dd 2.94 1.22 418 1.28 -44.8 SeaChange SEAC ... ... ... 4.03 2.35 634 2.85 -27.5 SeacstBkg SBCF ... ... 23 28.44 20.58 253 26.78 +6.2sSeagateT STX 2.52 4.1 16 61.40 30.60 2969 61.89 +47.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 11 .81 -22.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1645 3.03 -15.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 120 3.35 +28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 33 11.99 +18.5 SeattGen SGEN ... ... ...dd 71.32 45.31 589 51.72 -3.3 SecndSight EYES ... ... ...dd 2.58 .90 136 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 76 11.98 +24.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 216 10.77 +21.4 SecNtl lf SNFCA .23t ... 6 6.76 4.05 2 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 7 13.31 +5.3 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 454 19.04 -24.2 SelectaB n SELB ... ... ... 24.02 7.95 334 12.90 +31.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 157 60.80 +3.6 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 143 3.62 -2.9 Semtech SMTC ... ... 54 44.85 31.30 482 43.95 +28.5 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 31 28.80 -6.3 SenesTc n SNES ... ... ...dd 8.20 .44 54 .48 -33.3 SenHous SNH 1.56 10.0 10 22.52 14.90 907 15.57 -18.7 SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 12 25.02 -1.0 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 6 25.56 -4.8sSenmiao n AIHS ... ... ... 6.89 5.00 83 6.91 +22.3 Senomyx SNMX ... ... ...dd 1.71 .56 25 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 24 5.86 +13.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 10.03 +2.8 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 2190 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 41 1.87 +5.1 SeresTh n MCRB ... ... ...dd 17.42 6.65 294 8.43 -16.9 SvcSource SREV ... ... ...dd 4.17 2.61 408 3.91 +26.5 ServiFst s SFBS .44f 1.0 23 44.44 32.54 210 43.62 +5.1 SevStars h SSC ... ... ...dd 7.00 1.26 466 2.90 -37.1 SevernBc SVBI .12 1.7 33 8.20 6.70 23 7.25 -.1 SharingE rs SEII ... ... 42 12.40 2.61 36 3.38 -55.4 Sharps SMED ... ... ...dd 5.73 3.74 26 4.75 +16.1 SharpSprg SHSP ... ... ...dd 7.64 3.07 18 6.37 +44.6 ShndTele s SHEN .26f .7 ... 41.80 28.00 89 38.40 +13.6 ShiftPixy n PIXY ... ... ... 11.64 2.00 161 3.19 +10.8 Shiloh SHLO ... ... 31 14.97 6.45 44 9.15 +11.6 Shineco n TYHT ... ... ... 4.95 1.31 45 1.64 -28.7 Shire SHPG 1.05e .7 89 192.15 123.73 725 155.09 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 163 24.37 -8.9 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 14 18.91 +13.2sShotSpot n SSTI ... ... ... 33.00 9.33 245 32.23 +129.4 Shuttery SFLY ... ... ...cc 86.41 39.76 815 82.73 +66.3 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.40 5 8.10 -40.0 SiennaBi n SNNA ... ... ... 29.25 13.37 150 19.60 +8.0 Sientra SIEN ... ... ...dd 16.68 7.20 127 10.26 -27.0 SierraBc BSRR .64f 2.3 18 28.87 23.10 38 27.44 +3.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 493 1.99 -46.6 SierraWr SWIR ... ... 21 31.95 15.10 194 16.95 -17.1 SifyTech SIFY .02e .8 ... 3.15 .69 148 2.22 +24.1 SigmaDsg SIGM ... ... ...dd 7.00 5.50 277 6.30 -9.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 15 1.21 -43.7 Sigmatr SGMA ... ... 12 11.61 4.98 7 6.00 -40.7 SignatBk SBNY ... ... 19 161.92 116.68 409 137.04 -.2 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 297 27.96 -4.9 SilcLtd SILC 1.00 2.7 19 77.95 32.00 131 37.42 -46.6 SilcnLab SLAB ... ... 88 101.90 66.35 182 95.60 +8.3 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 201 48.75 -7.9 Slcnware SPIL .29e 3.4 24 8.75 7.70 849 8.59 +2.1 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 2 4.00 -5.5 Silvercrest SAMG .56f 3.6 24 16.80 11.85 6 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 283 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 88 13.21 -7.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 37 17.45 11.00 52 17.35 +7.8 Sina SINA ... ... 46 124.60 68.33 1019 96.26 -4.0 Sinclair SBGI .72 2.5 11 41.20 26.70 877 29.25 -22.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 54 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.75 4.60 42 8.14 +3.3 SiriusXM SIRI .04 .7 35 6.62 4.73 13296 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.45 147 4.04 -39.9 SkySolar SKYS ... ... ...dd 2.43 .82 17 1.29 -14.0 SkyWest SKYW .40f .7 18 60.65 31.75 181 55.85 +5.2 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 1337 99.45 +4.7 SleepNmbr SNBR ... ... 26 40.72 24.21 813 36.94 -1.7 SmartFn rs SMBK ... ... 25 26.26 20.35 16 23.78 +9.6 SmartSnd n SND ... ... ... 14.32 4.81 673 6.29 -27.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 386 2.05 -27.8 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 151 4.82 -14.7 SocketM n SCKT ... ... ... 4.59 2.92 4 3.15 -12.0sSodaStrm SODA ... ... 35 96.32 49.33 302 94.84 +34.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 257 34.16 -21.2 Sol-Gel n SLGL ... ... ... 12.23 9.00 42 9.75 -9.0 SolarCap SLRC 1.64 8.0 12 22.94 19.70 41 20.49 +1.4 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 25 17.22 -3.0 SolarEdg n SEDG ... ... 33 59.20 15.25 512 54.25 +44.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 6 1.81 +.6 SolidBio n SLDB ... ... ... 33.74 6.83 219 10.56 -53.3 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 26 1.79 -19.4 SonicCorp SONC .64 2.4 18 30.05 22.11 868 26.58 -3.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.21 -26.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 40 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 94 2.18 -4.0 SorrentoTh SRNE ... ... 49 10.65 1.50 2583 6.40 +68.4 SotherlyH SOHO .46f 6.8 42 7.08 5.57 72 6.78 +5.1 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.98 -2.6 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 24.81 -2.1 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 37.23 -1.0 SoundFin SFBC .48f 1.3 22 36.95 29.55 1 36.45 +7.1 SouthState SSB 1.32 1.5 24 94.50 78.60 89 85.80 -1.5 SthnFstBsh SFST ... ... 23 46.70 31.50 13 46.00 +11.5 SoNatBcVa SONA .32 2.0 46 18.48 15.11 41 15.94 -.6 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 149 34.75 +3.2 SparkEn s SPKE .72 6.0 10 23.65 8.60 261 12.05 -2.8 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 18 24.48 -8.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 566 80.69 +56.9 SpartnMot SPAR .10 .6 42 18.35 7.45 137 17.65 +12.1 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 195 18.70 -29.9 SpectPh SPPI ... ... ...dd 23.50 5.47 1815 19.89 +5.0 SperoTh n SPRO ... ... ... 19.00 9.66 58 13.45 +14.5 Sphr3D grs ANY ... ... ... 7.25 .51 2342 .60 -75.6 Spherix rs SPEX ... ... ...dd 4.75 .89 52 1.04 -25.7 Splunk SPLK ... ... ...dd 112.66 54.17 1618 107.58 +29.9 SpokHldgs SPOK .50 3.2 35 20.60 13.75 85 15.70 +.3 SportsWhs SPWH ... ... 9 6.99 3.40 366 4.89 -26.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 7 14.14 +5.2 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 70 7.92 Sprouts SFM ... ... 26 28.29 17.55 1130 24.80 +1.8 StaarSur STAA ... ... ... 17.60 8.95 408 15.75 +1.6 Staff360 rs STAF ... ... ... 5.70 1.51 14 1.76 -44.1 Stamps.cm STMP ... ... 25 233.13 100.55 339 216.40 +15.1 StarBulk rs SBLK ... ... ...dd 13.29 7.57 369 11.38 +1.1 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.30 -.1 StarsGp g TSG ... ... ... 29.80 15.85 145 28.20 +21.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6127 59.83 +4.2 StatAutF STFC .40 1.3 ...dd 30.85 22.11 29 29.63 +1.8 StateBkFn STBZ .80f 2.6 21 31.75 24.65 111 31.06 +4.1 SteadyM n STDY ... ... ...dd 7.50 2.80 22 3.10 -16.2 StealthGas GASS ... ... 27 4.70 2.90 45 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 13 1.96 -21.3 StlDynam STLD .75f 1.6 18 50.70 32.15 2051 46.34 +7.4 SteinMart s SMRT .30 15.9 ...dd 2.63 .48 482 1.89 +62.9 StellrAcq n STLR ... ... ... 10.49 9.99 58 10.34 +1.3 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 51 .74 -8.6 StemlineTh STML ... ... ...dd 18.75 7.30 191 17.50 +12.2 Stericycle SRCL ... ... ...cc 88.00 56.64 755 60.48 -11.0 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 12 46.73 -11.8 SterlBcp n SBT .01p ... ... 14.98 12.00 90 13.17 +3.7 SterlCons STRL ... ... 30 18.90 8.61 231 12.23 -24.9 SMadden SHOO .20p ... 21 49.28 35.55 361 46.80 +.2 Stewrdshp SSFN .12 1.1 15 12.75 8.25 4 11.00 +7.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 456 21.53 -16.6 StockYBc s SYBT .92f 2.6 19 44.50 31.90 231 35.45 -6.0 StoneCastle BANX 1.52 7.1 12 22.75 19.45 13 21.52 +6.9 StrataS rs SSKN ... ... ...dd 5.01 1.06 6 1.20 -2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 618 21.28 +6.6 Strattec STRT .56 1.6 23 49.20 23.65 7 35.25 -19.1 StratusPrp STRS 1.00e ... 66 32.15 26.15 12 30.85 +3.9 Strayer STRA 1.00 .9 31 109.82 76.40 68 108.29 +20.9 StreamHlth STRM ... ... ...dd 2.82 .92 34 1.68 -.7 StrgbrBio n SBBP ... ... ... 9.25 3.50 204 8.35 +15.2 StudentTrn STB .44 5.9 18 7.54 5.58 383 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 10 1.10 -26.7 SumFWV SMMF .52f 2.0 22 28.16 20.93 10 26.21 -.4 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 12 13.90 +25.5 SunHydrl SNHY .36 .7 47 70.83 34.17 77 54.59 -15.6 SundEng n SNDE ... ... ... 9.59 3.61 5 4.56 -23.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 226 2.82 -23.6 SunOpta STKL ... ... ...dd 10.20 6.27 181 7.40 -4.5 SunPower SPWR ... ... ...dd 11.70 6.46 2071 8.35 -.9 Sunrun n RUN ... ... 8 10.16 4.21 1089 8.75 +48.3 Sunworks n SUNW ... ... ... 2.14 .90 57 .94 -10.5 SuperMicro SMCI ... ... 13 27.90 16.10 482 18.30 -12.5 SuperCom SPCB ... ... ...dd 4.95 2.01 60 2.59 -33.8 SupercdT rs SCON ... ... ...dd 2.47 .88 36 .00 -8.6 SupUnifm s SGC .38 1.4 24 28.85 17.36 21 26.76 +.2 Supernus SUPN ... ... 44 50.05 29.95 617 46.35 +16.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 20 2.73 +12.7 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 260 17.15 +41.7 Surmodic SRDX ... ... ...cc 40.30 22.35 62 38.50 +37.5 SussxB SBBX .24 .8 24 32.85 19.75 219 30.00 +11.7 SykesEnt SYKE ... ... 38 34.49 25.77 129 29.57 -6.0 Symantec SYMC .30 1.1 14 34.20 24.93 3005 27.92 -.5 Synacor SYNC ... ... ...dd 3.95 1.35 34 1.55 -32.6 Synalloy SYNL .13m .8 ...dd 17.00 10.30 12 16.80 +25.4 Synaptics SYNA ... ... ...dd 64.54 33.73 281 47.85 +19.8 Synchron SNCR ... ... 27 24.92 6.51 609 11.76 +31.5 SyndaxP n SNDX ... ... ...dd 15.43 7.41 289 11.49 +31.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 473 38.70 -11.2 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2327 1.79 -19.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 60 11.93 +23.0 Synopsys SNPS ... ... 51 94.80 70.55 887 86.20 +1.1 Syntel SYNT 15.00e ... 13 27.72 15.82 445 25.92 +12.7 Synthes rs SES ... ... ... 10.24 2.00 37 3.26 +14.8 Sypris SYPR .08 4.9 ...dd 1.90 1.02 8 1.62 +17.4 SyrosPhar n SYRS ... ... ... 24.38 6.30 143 13.52 +39.0T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2081 63.02 -.8 TAT Tch h TATT .34e 3.8 21 12.50 8.20 1 9.05 -13.8 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 63 17.75 -11.4 TCP Cap TCPC 1.44 10.0 11 17.35 13.72 196 14.34 -6.2 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2355 60.57 +18.5 TDH Hld n PETZ ... ... ... 31.75 3.86 23 4.26 -24.5 TESSCO TESS .80 4.1 57 24.85 12.15 13 19.45 -3.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 115 15.05 +.7 TG Thera TGTX ... ... ...dd 17.35 7.25 1152 14.05 +71.3 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 180 7.88 -12.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 102600.00 1.30 433 1.71 -31.9 TPI Co n TPIC ... ... ... 26.00 15.26 519 22.08 +7.9 TSR Inc TSRI ... ... 31 11.10 3.80 5.55 +6.7 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 41 32.10 -20.2 TTM Tch TTMI ... ... 22 19.54 12.76 554 15.59 -.5sTabula n TRHC ... ... ...cc 41.83 11.59 413 41.38 +47.5 TactSys n TCMD ... ... ...cc 37.88 16.90 233 35.67 +23.1 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 3 1.40 -16.9 TakeTwo TTWO ... ... 63 129.25 57.55 2052 102.21 -6.9 Talend n TLND ... ... ...dd 52.10 28.77 215 50.09 +33.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1934 7.65 +224.2 TandyLthr TLF ... ... 12 9.05 6.79 5 7.60 -1.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 78

Tantech n TANH ... ... ... 4.54 1.23 755 2.97 +15.1 Tapimmu n TPIV ... ... ... 4.70 2.60 19 3.38 -13.8tTarena TEDU .28e 2.6 4 21.70 10.64 117 10.72 -28.5 TaylrDv TAYD ... ... 23 15.14 9.70 12 10.70 -20.3 TechData h TECD ... ... 21 111.10 76.89 411 81.96 -16.3 TechComm TCCO ... ... ...dd 15.40 2.30 11 5.00 -56.3 TechTarg TTGT ... ... ... 20.49 8.75 148 20.07 +44.2 Tecnoglass TGLS .56 6.3 59 11.00 5.50 14 8.85 +20.4 Tecogen TGEN ... ... ... 4.17 2.05 12 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 31 5.30 -3.6 Teligent TLGT ... ... ...dd 9.54 2.43 378 3.02 -16.8 Tellurian rs TELL ... ... ...dd 13.74 6.45 1203 9.27 -4.8 TenaxTh rs TENX ... ... ... 15.80 4.41 44 6.21 -36.6 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 335 11.10 -7.2 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 19 30.18 -2.2 Tesaro TSRO ... ... ...dd 168.92 50.67 1346 54.91 -33.7 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6922 287.69 -7.6 TetraTc TTEK .40 .8 22 53.40 39.95 266 52.20 +8.4 Tetraphase TTPH ... ... ...dd 8.75 2.05 1209 3.05 -51.6 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.67 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 6 25.41 -.5 TxCapBsh TCBI ... ... 22 102.90 69.65 564 90.05 +1.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 3990 105.39 +.9sTexRdhse TXRH 1.00f 1.6 34 62.69 43.87 1014 62.68 +19.0 The9Ltd NCTY ... ... ... 1.68 .45 150 .49 -23.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1716 5.72 -5.3 TherpxBio n TRPX ... ... ... 7.83 4.26 47 5.00 -6.4 TheravBio TBPH ... ... ...dd 43.44 22.09 367 24.20 -13.2 TheStreet TST .10 5.3 3 2.03 .70 198 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 3 6.76 -6.8 1347PrIn pf PIHPP ... ... ... 25.10 24.15 5 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 0 43.32 +89.2 TiberAcq n TIBR ... ... ... 9.57 9.55 9.55 -.2 TiberAc un TIBRU ... ... ... 10.14 10.00 10.13 +1.1 TileShop TTS .20 ... 19 22.40 5.15 741 5.65 -41.1 TillCap n TIL ... ... ... 5.45 3.30 14 4.05 -8.2 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 18 31.77 +19.7 Tintri n TNTR ... ... ... 7.75 1.60 449 1.64 -67.8 Tiptree TIPT .12 1.9 19 7.50 5.35 25 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 79 21.64 +2.2 TitanPh rs TTNP ... ... ... 3.15 .94 55 .98 -26.4 TivityHlth TVTY ... ... 27 48.50 28.00 616 40.50 +10.8 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 794 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 87 10.22 -.3 TonixPh rs TNXP ... ... ...dd 5.00 2.75 29 3.18 -7.8 TopImage TISA ... ... ...dd 1.75 .95 33 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 91 1.24 -7.5 TowerSemi TSEM ... ... 15 36.69 20.60 444 29.10 -14.6 TownSprts CLUB ... ... ...dd 8.85 3.15 94 8.25 +48.6 TowneBank TOWN .56 2.0 ... 35.30 27.85 85 28.70 -6.7 TraconPh n TCON ... ... ...dd 3.95 2.00 225 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 2979 58.65 -21.5 TradDsk A n TTD ... ... ... 67.30 35.04 693 54.21 +18.5 TrnWEnt TWMC ... ... 3 3.10 .95 91 1.20 -34.2 TransAct TACT .36 2.7 30 15.80 8.15 7 13.10 -1.1sTranscat TRNS ... ... 27 17.08 11.60 5 16.70 +17.2 TransGlb TGA .20 14.3 ...dd 1.85 1.07 131 1.40 -2.7 TravelCtrs TA ... ... ...dd 6.35 2.95 125 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 7 24.58 -2.6 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 3 24.72 -1.9 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.35 -2.6 Travelzoo TZOO ... ... 26 11.25 5.75 32 7.30 +13.2 TrmntMtg n TRMT ... ... ... 17.94 12.55 1 12.84 -12.6 Trevena TRVN ... ... ...dd 3.64 1.34 1074 1.67 +4.4 TriCoBsh TCBK .68 1.8 21 43.80 33.04 72 37.09 -2.0 TrilliumTh TRIL ... ... ... 13.30 4.15 406 7.41 +2.1 TriMas h TRS ... ... 20 28.85 19.75 190 27.50 +2.8 Trimble TRMB ... ... 54 45.70 30.53 1690 37.10 -8.7 TrinityBio TRIB .88 17.7 6 6.54 4.22 23 4.97 -2.5 TripAdvis TRIP ... ... 89 50.95 29.50 1483 41.98 +21.8 TriStCap TSC ... ... 18 26.30 20.30 76 23.70 +3.0sTriStCap pf TSCAP 1.69 6.4 ... 26.05 25.75 12 26.30 +1.5 TriumphBc TBK ... ... 21 44.05 20.50 313 39.05 +24.0 Trivago n TRVG ... ... ... 24.27 6.17 615 6.64 -2.9 Tronc TRNC ... ... 26 24.74 10.80 231 19.62 +11.5 Trova gne h TROV ... ... ...dd 1.63 .24 2554 .34 +11.4 TrueCar TRUE ... ... ...dd 21.75 8.88 893 9.75 -12.9 TruettHrst THST ... ... ...dd 2.40 1.62 11 1.76 -15.0 Trupanion TRUP ... ... ...dd 37.13 14.27 409 28.10 -4.0 TrstNY TRST .26 3.0 18 9.70 7.25 235 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 270 30.89 -3.0 T2 Biosys TTOO ... ... ...dd 7.54 2.50 145 6.83 +65.8 Tucows grs TCX ... ... 46 71.75 49.70 95 59.60 -14.9 TuesMrn TUES ... ... ...dd 4.10 1.60 206 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 197 6.31 -17.7 TurtleBc rs HEAR ... ... ... 5.75 1.64 2403 4.20 +131.8 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7502 37.54 +8.7 21stCFoxB FOX .36 1.0 16 38.56 24.30 2863 37.09 +8.7 21Vianet VNET ... ... 20 9.59 4.17 121 6.53 -18.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 24 22.35 -15.9 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 6 17.52 -3.4 2U TWOU ... ... ...dd 91.00 39.58 573 86.93 +34.8 TymeTch n TYME ... ... ...dd 9.50 2.01 47 2.12 -66.8U -:US AutoPts PRTS ... ... 3 4.13 1.72 510 2.05 -18.7 US Concrte USCR ... ... 84 86.35 58.10 327 59.65 -28.7 US Gld rs USAU .21e ... ... 5.66 1.05 212 1.32 -19.0sUFP Tch UFPT ... ... 26 32.55 25.05 20 31.95 +14.9 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 183 73.49 +2.2 USEcology ECOL .72 1.3 42 59.70 44.50 72 56.20 +10.2 USGlobInv GROW .03 1.0 ... 7.49 1.25 52 3.08 -21.0 USA Tc pf USATP ... ... ... 28.26 20.75 21.15 -15.9 USA Tech h USAT ... ... ... 10.10 4.25 366 9.15 -6.2 USA Trk USAK ... ... ...dd 27.94 5.73 61 26.90 +48.4 UTStarcm UTSI ... ... 29 6.51 1.92 19 5.00 -11.2 Ubiquiti UBNT .17 .2 23 82.30 45.71 297 73.70 +3.8 UltaBeauty ULTA ... ... 32 314.86 187.96 1261 233.59 +4.4 UltimSoft ULTI ... ... ...cc 257.93 181.59 614 249.01 +14.1 UltraClean UCTT ... ... 9 34.59 14.93 515 19.32 -16.3 UltPetro n UPL ... ... ... 12.39 3.04 2595 3.16 -65.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 900 54.68 +17.9 Ultralife ULBI ... ... 27 10.95 5.28 34 9.85 +50.4 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1284 21.74 +4.5sUniQure QURE ... ... ... 29.76 4.72 340 29.80 +52.1 UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 250 36.19 +.1 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 2 50.80 -4.1 UnBnOH UBCP .52f 4.2 18 14.00 11.33 1 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 21.70 -2.3 UBSI UBSI 1.36 4.0 22 42.40 31.70 361 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 2 25.55 +24.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 453 31.62 +12.4 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 47 10.00 +9.5 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 111 16.57 -6.1 UtdFire UFCS 1.12 2.3 85 49.74 38.95 80 49.14 +7.8 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 61 18.98 +10.0 UtdNtrlF UNFI ... ... 15 52.69 29.53 258 45.42 -7.8 USecBcCA UBFO .36 3.2 24 11.65 7.15 9 11.20 +1.8 US Engy rs USEG ... ... ...dd 1.96 .60 49 1.14 -24.0 USLime USLM .54 .7 22 101.40 70.56 17 75.05 -2.7 UtdTherap UTHR ... ... 8 152.55 106.30 327 114.09 -22.9 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.25 -1.4 UnitGrp UNIT 2.40 14.4 64 27.78 13.81 1563 16.66 -6.4 UnityBcp UNTY .24 1.1 18 24.25 15.35 7 22.60 +14.4 UnivDisp OLED .24f .2 57 209.00 80.98 759 98.20 -43.1 UnvElc UEIC ... ... 33 72.50 41.95 89 49.70 +5.2 UnivFor s UFPI .62e 1.8 19 39.58 25.93 258 33.78 -10.2 UnvLogist ULH .28 1.3 16 25.65 11.80 10 21.85 -8.0 UnvStainls USAP ... ... ...dd 31.20 16.21 35 29.94 +39.8 UnivstPa UVSP .80 2.9 17 32.35 26.50 92 27.80 -.9 UnumTh n UMRX ... ... ... 12.00 10.15 41 11.95 +7.6 UplandSoft UPLD ... ... ...dd 31.70 15.00 102 28.84 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 7 2.05 +17.1sUrbanOut URBN ... ... 24 39.79 16.19 1923 39.36 +12.3 UrogenP n URGN ... ... ... 66.38 13.01 134 60.56 +62.8sUtahMed UTMD 1.08 1.0 ... 101.45 61.00 22 103.80 +27.5V -:VBI Vac n VBIV ... ... ... 5.17 3.04 209 3.27 -23.4 VEON VEON .28e 11.9 ... 4.47 2.20 15959 2.35 -38.8 VOXX Intl VOXX ... ... 5 9.00 4.64 81 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 46 52.13 +7.6 Valerits hn VLRX ... ... ... 7.30 1.19 4057 2.10 -26.3 ValueLine VALU .72a 3.6 19 22.58 13.26 1 20.17 +4.2 VanE GenD GNRX ... ... ...q 64.65 53.31 120 57.56 -3.0 VanE VecBi BBH ... ... ...q 136.83 113.36 18 118.81 -4.6 VandaPhm VNDA ... ... ...dd 20.40 11.90 388 15.25 +.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 59 67.02 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 34 66.00 -.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 43 78.02 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 201 61.45 +1.6 VanShTTr VGSH .79a 1.3 ...q 60.93 59.87 94 59.90 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1828 78.32 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 3 82.51 -2.9 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 3 124.57 +1.4 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 9 143.42 +5.9 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 5 109.27 -.3 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 33 126.07 +3.1 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 31 143.69 +4.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 86 62.66 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 48 106.85 -1.6 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 15 124.17 +1.4 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 405 51.49 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 175 91.15 -4.8 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 36 74.57 -4.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 869 84.51 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 625 48.94 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1179 54.71 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 738 57.41 +1.1 VantEng n VEAC ... ... ... 9.95 9.62 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 128 37.89 -5.7sVaronis VRNS ... ... ...dd 66.35 30.50 339 67.35 +38.7 VascoDta VDSI ... ... 58 15.00 11.05 209 13.95 +.4 VascuBio VBLT ... ... ... 9.05 2.01 235 2.15 -69.7 Vaxart rs VXRT ... ... ... 11.88 4.74 66 5.25 -15.7 VeecoInst VECO ... ... ...dd 34.38 10.85 231 17.60 +18.5 VBradley VRA ... ... 20 12.83 6.99 186 11.00 -9.7 Veracyte VCYT ... ... ...dd 9.80 5.23 140 5.73 -12.3 Verastem VSTM ... ... ...dd 5.71 1.71 691 4.17 +35.8 Vericel VCEL ... ... ...dd 13.20 2.35 413 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 236 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1274 125.76 +9.9sVerisk VRSK ... ... 37 107.13 75.60 844 107.38 +11.9 Veritex VBTX ... ... 29 29.50 23.84 152 27.71 +.4 Veritone n VERI ... ... ... 74.92 7.76 110 17.15 -26.1 Vermillion VRML ... ... ...dd 2.10 .88 113 1.19 -38.3 VeronaPh n VRNA ... ... ... 25.55 10.44 2 17.20 +44.9 Versartis VSAR ... ... ...dd 22.10 1.50 233 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 104 1.04 +9.5 VertxPh VRTX ... ... ...cc 178.25 113.66 2394 164.99 +10.1 Veru Inc VERU ... ... ...dd 3.00 .90 60 1.83 +60.5 ViaSat VSAT ... ... ...dd 80.26 57.75 455 64.92 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 15 36.40 +4.3 ViacomB VIAB .80 2.5 7 45.00 22.13 1320 31.44 +2.0 Viavi VIAV ... ... 21 11.89 8.34 2042 10.24 +17.2 Vical rs VICL ... ... ...dd 3.70 1.32 167 1.55 -15.3 Vicor VICR ... ... ... 31.90 15.60 134 30.70 +46.9 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.63 +.2 Vict500VW CFA .44e .9 ...q 52.01 41.96 50 49.59 +1.7 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 45.50 +.8 Vict500EV CFO .47e .9 ...q 52.03 41.90 51 49.55 +1.5 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.29 +.6 VictDevVol CIZ .01j ... ...q 39.92 30.35 10 35.41 +.9 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 39 45.94 -1.1 VictSCVol CSA .16e ... ...q 49.00 40.37 11 46.66 +1.3 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.20 +1.4 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.75 +.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.73 -1.3 VictIntHiD CID .33e ... ...q 38.00 32.71 5 36.03 -.5 VictCap n VCTR ... ... ... 13.50 10.39 73 10.89 -6.1 ViewRay n VRAY ... ... ... 10.64 4.40 561 7.12 -23.1 VikingTh n VKTX ... ... ...dd 7.36 .88 619 4.83 +19.0 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 18 27.23 +18.8sViperEnPt VNOM 1.92f 6.6 33 29.07 14.76 1129 28.91 +23.9 VirTra n VTSI ... ... ... 7.36 4.75 8 5.68 -9.9 Virco VIRC .06 1.4 ... 6.05 3.70 3 4.30 -14.9sVirtuFin n VIRT .96 2.6 ...cc 36.84 13.10 756 36.75 +100.8 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 32 118.95 +3.4 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 5 103.65 +2.7 Virtusa VRTU ... ... 61 52.88 25.72 203 48.43 +9.9 VistaGn n VTGN ... ... ... 2.65 .69 283 1.17 +5.1 Visteon s VC ... ... 23 140.64 91.20 419 116.03 -7.3 VitalThera VTL ... ... ...dd 7.30 2.25 157 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 643 3.39 -31.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.00 -31.0 Vivus VVUS ... ... 2 1.38 .33 243 .41 -19.3 Vodafone VOD 1.77e 5.9 ... 32.75 25.79 2757 29.83 -6.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 256 19.18 +15.5 vTvThera n VTVT ... ... ...dd 8.40 .65 9261 1.19 -80.2 Vuzix VUZI ... ... ...dd 11.40 4.10 942 6.65 +6.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 8 9.65 +1.4sWD 40 WDFC 2.16 1.6 34 136.45 100.60 54 136.40 +15.6 WMIH WMIH ... ... ...dd 1.61 .60 511 1.42 +67.3 WSFS s WSFS .36 .7 20 53.00 42.45 95 49.25 +2.9 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 7 4.82 -19.6 WVS Fn WVFC .32f 2.0 25 18.05 14.60 0 16.15 +4.3 WalgBoots WBA 1.60 2.4 14 87.79 61.74 6432 65.97 -9.2 WashFed WAFD .68f 2.1 15 37.70 29.80 759 32.30 -5.7 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 29 54.95 +3.2 WaterstnF WSBF .48a 2.8 17 20.40 16.60 33 17.45 +2.3 WaveLfSc n WVE ... ... ... 55.95 15.15 84 42.05 +19.8 WaysideT WSTG .68 5.1 6 21.75 12.60 3 13.38 -19.9 Web.com WEB ... ... 7 25.95 17.20 356 18.55 -14.9 WeiboCorp WB ... ... ... 142.12 49.77 1704 120.38 +16.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 1 31.50 +6.1 Wendys Co WEN .34f 2.0 18 17.71 13.38 5285 17.32 +5.5 WernerEnt WERN .28 .8 29 43.95 24.20 1072 37.25 -3.6 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 116 42.89 +5.5 WestBcp WTBA .72 2.8 17 28.00 20.90 15 26.10 +3.8 WAmBcp WABC 1.60 2.8 25 64.26 49.38 114 57.45 -3.5 WestellT rs WSTL ... ... ...cc 4.60 2.48 41 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2149 91.37 +14.9 WstNwEnB WNEB .16 1.5 26 11.25 9.30 39 10.75 -1.4 Westmrld WLB .80 271.2 ...dd 13.99 .20 416 .29 -75.6 WstptFuel g WPRT ... ... ...dd 4.33 1.10 286 2.32 -38.3 WestwtrRs WWR ... ... ... 2.02 .51 261 .58 -46.3sWeycoGp WEYS .88 2.4 24 36.57 26.51 24 37.41 +25.9 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 37 15.47 -29.3 Wheelr pfD WHLRD 2.19 13.7 ... 26.10 14.66 31 16.00 -20.4 Wheeler rs WHLR 1.36 34.9 ...dd 13.98 3.25 171 3.90 -60.9 WhiteHFin WHF 1.42 10.9 8 15.05 10.92 24 12.98 -3.3 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2 Wilhelmina WHLM ... ... 29 8.73 5.58 2 7.24 +11.9 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 362 13.60 +7.1 WillmValV WVVI ... ... 21 8.86 7.70 15 7.91 -4.1 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 43 30.53 +27.5 WillisLFn WLFC ... ... 14 35.33 22.13 7 34.78 +39.3 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 522 152.94 +1.5 Windstm rs WIN .60 37.7 ...dd 5.76 1.28 1187 1.59 -14.1sWingstop n WING .28a .5 71 51.73 27.79 818 51.22 +31.4 Winmark WINA .44a .3 23 144.10 121.00 1 132.60 +2.5 WinsFin WINS ... ... ... 390.88 19.80 1 160.00 -11.1sWintrust WTFC .76f .9 19 91.67 64.14 784 88.71 +7.7 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.19 -2.8 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 5 19.18 +8.9 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.17 -1.6 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 223 41.18 -.6 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 37 86.55 +.4 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.89 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1025 9.26 -26.2 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 505 26.99 -1.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.81 +1.1 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.20 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 2 21.35 +4.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 177 24.15 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.97 -.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 8 44.60 -3.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 1 26.37 -2.1sWix.com WIX ... ... ... 87.65 50.90 474 88.25 +53.3 Woodward WWD .57f .8 27 89.30 65.22 325 74.70 -2.4 Workday WDAY ... ... ...dd 140.00 80.76 3174 132.57 +30.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 101 2.80 +9.4 WldAccept WRLD ... ... 14 121.17 50.83 134 104.73 +29.7 WrightMed WMGI ... ... ...dd 30.91 19.04 680 20.26 -8.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 2066 190.65 +13.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 165 .87 -46.6 XOMA rs XOMA ... ... ...dd 37.25 5.86 54 22.64 -36.4 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 24 4.83 +22.6 XcelBrnds XELB ... ... 12 5.00 2.00 6 2.85 -13.6 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3171 45.61 -5.2sXcerra XCRA ... ... ... 12.56 9.05 1147 12.89 +31.7 Xencor XNCR ... ... ...dd 34.63 18.55 252 30.62 +39.7 XeneticB n XBIO ... ... ... 4.89 1.75 11 2.09 +8.9 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 192 5.45 +92.9 Xilinx XLNX 1.40 2.0 37 78.02 55.48 3135 69.89 +3.7 Xperi XPER .80 3.4 ...dd 35.40 16.70 216 23.40 -4.1 XploreTch XPLR ... ... 85 4.20 1.54 33 3.41 +20.1 XpressSp rs XSPA ... ... 1 1.95 .56 21 .67 -51.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 649 12.58 -18.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 510 8.86 -38.4 YY Inc YY ... ... 6 142.97 42.90 1543 95.33 -15.7 Yandex YNDX ... ... 97 44.49 23.00 12124 33.03 +.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 115 7.27 -2.8 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 162 1.76 -.6 YintechIn n YIN .36e 4.1 ... 19.69 8.51 65 8.86 -7.3 YogaWks n YOGA ... ... ... 5.85 1.98 62 2.12 -25.1 YorkWater YORW .67 2.0 33 39.86 27.45 24 33.20 -2.1 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.97 -4.0 YulongE rs YECO ... ... ... 9.00 1.25 6 3.22 +19.3 ZK Intl n ZKIN ... ... ... 16.00 6.01 15 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 235 7.07 +52.9 Zagg ZAGG ... ... 24 23.70 6.55 272 12.55 -32.0 ZaiLab n ZLAB ... ... ... 35.74 19.80 16 21.59 +1.7 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.61 +14.8 ZebraT ZBRA ... ... ...cc 148.71 87.27 316 144.28 +39.0 ZillowA s ZG ... ... ...cc 59.73 34.36 610 49.39 +21.2 ZillowC n Z ... ... ... 59.99 34.52 2700 49.65 +21.3 ZionO&G ZN ... ... ...dd 6.90 1.09 526 4.29 +98.6 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2023 51.92 +2.1 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 3.33 802 4.43 +7.0 Zix Corp ZIXI ... ... 33 6.67 3.82 615 4.92 +12.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.48 AB Government Money ... 1.50 AB Government Money ... 1.48 AIM MMCshRes 20 1.19 AIMMMInv 20 1.34 AIM Premier Portfoli 16 1.84 AIM Premier Tax Exem 12 1.51 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 43 1.59 AIM Short Term Invts 13 1.48 AIM Short Term Invts 15 1.78 AIM Short Term Invts 15 1.82 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.43 AllBrnExRsv I ... 1.36 AlliBernExRsvA ... 1.32 AlliBernExRsAd ... 1.32 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.31 ABGovMMSel 33 1.59 AmC CapPr 51 1.17 AmC Prime 36 1.39 AmCentUSGv 34 1.18 AmCPrime t 36 1.14 American Century Pri 36 .64 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.21 BMOGov I p 7 1.52 BMO Gov Y 7 1.26 BMO Institutional Pr 12 1.74 BMO Institutional Pr 12 1.49 BMOPrimeI p 12 1.74 BMO Prime Y 12 1.49 BNY Mellon Governmen 14 1.20 BNYMellon M 14 1.46 BNY Mellon National 16 1.16 BR TFdCsMg 32 1.04 BL FedTrDlr 37 1.30 BLFTrCsMg 51 1.02 BLFT Adm 32 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.32 BLFedFdPCS p 34 1.06 BLFFedFnd 34 1.57 BRInst 26 1.76 BLFCASel p 11 .63 BLFedFdSel p 34 .74 BLMunFdSel 25 .66 BLFTempFdSel 28 .58 BlackRock Liquidity 34 1.53 BlackRock Liquidity 37 1.15 BlackRock Liquidity 34 1.17 BlackRock Liquidity 51 1.12 BlackRock Liquidity 6 .70 BlackRock Liquidity 32 1.14 BlackRock Liquidity 37 1.05 BlackRock Liquidity 34 1.07 BlackRock Liquidity 51 .69 BlackRock Liquidity 32 1.50 BlackRock Liquidity 32 .71 BLF FedTr 37 1.55 BLF TrsTr 51 1.52 BLFTrsTrDlr 51 1.27 BLFT FundDlr 32 1.29 BLFMunCsh 16 1.20 BRInvest 26 1.41 BlackRock Money Mark 26 .71 BLNYMfPCS p 6 1.02 BRSvc 26 1.49 BLFTempFdPCS 28 1.33 BRLiqTrsTAd 51 1.42 BLFM MuniCsh 16 1.45 BLF TempFd 28 1.83 BLFTmpDlr 28 1.58 BLFTmCsDlr 27 1.58 BLFedTrAd 37 1.45 BLCAMunPC p 11 .95 BlkrkLqTmpAd 28 1.73 BRLiqTmpCR 28 1.43 BLMuAdm 25 1.36 BLF TmpCsh 27 1.83 BLFT TrFund 32 1.54 BLFedAdm 34 1.47 BLMuCshMg 25 .96 BLFTmCshMg 28 1.33 CNIGovtA p 18 .94 California Tax-Free 37 1.12 CapResFd p 32 .97 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.61 Cash Account Trust 31 .76 Cash Account Trust: 30 .41 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 30 1.13 Cash Acct Tr: Tax Ex 30 1.32 Cash Acct Tr: Tax Ex 30 1.36 CashMgtInst 31 1.48 CashResInst 31 1.52 CavanalCshAd 23 1.11 Cavanal Hill Governm 23 1.43 Cavanal Hill Governm 23 1.48 Cavanal Hill Governm 23 1.40 Cavanal Hill U.S. Tr 20 1.40 Cavanal Hill U.S. Tr 20 1.48 Cavanal Hill U.S. Tr 20 1.28 CavanalTrAdm 20 .98 CitiznSelTreA 50 1.46 CitiznSelTreB 50 1.26 CityNaRoGv p 18 .79 CityNRochGv 18 1.24 Columbia Government 27 1.21 Columbia Government 27 1.21 Columbia Government 27 1.21 Columbia Government 27 1.37 Columbia Government 27 1.21 ColumbiaA 27 1.21 Columbia Z 27 1.20 DWSMSerMgd 31 1.65 DWSMSerInst 31 1.65 DWS MMkt 25 1.43 DWS Variable NAV Mon 20 2.03 DavisGvtA 50 .01 Deutsche Money Marke 25 1.24 Deutsche Money Marke 25 .47 Deutsche Money Marke 25 1.43 DryBasic 29 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.35 DryTrsAgcyC 15 1.28 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 32 1.78 Dreyfus Cash Mgmt In 32 1.88 Dreyfus Cash Mgmt In 32 1.63 Dreyfus Government S 28 1.10 Dreyfus Government S 28 1.24 Dreyfus Government S 28 1.40 Dreyfus Government S 28 1.50 Dreyfus Govt Cash Mg 13 1.58 Dreyfus Govt Cash Mg 13 1.32 Dreyfus Govt Cash Mg 13 1.47 Dreyfus Govt Cash Mg 13 1.17 Dreyfus Institutiona 50 1.51 Dreyfus Institutiona 19 1.80 Dreyfus Institutiona 44 1.23 Dreyfus Institutiona 44 1.48 Dreyfus Institutiona 15 1.58 Dreyfus Instl Prefer 19 1.74 Dreyfus Liquid Asset 31 1.42 Dreyfus Liquid Asset 31 1.01 Dreyfus Municipal Ca 11 1.47 Dreyfus Municipal Ca 11 1.23 Dreyfus New York Mun 19 1.38 Dreyfus New York Mun 19 1.13 Dreyfus Prime Money 56 1.81 Dreyfus Tax Exempt C 9 1.40 Dreyfus Tax Exempt C 9 1.18 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.26 Dreyfus Treasury Cas 23 1.41 Dreyfus Treasury Cas 23 1.11 Dreyfus Treasury Sec 38 1.46 Dreyfus Treasury Sec 38 1.20 Dreyfus Treasury Sec 38 1.37 Dreyfus Treasury Sec 38 1.06 Dreyfus Treasury and 15 1.59 DryfLA 31 1.15 DryInTrAgcHm 15 1.53 DryTrPmCsh I 44 1.52 DryfGenTrPrA 29 .61 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.82 FIMMDomII 15 1.67 FIMMDomIII 15 1.57 FIMMGov I 24 1.53 FIMMGovII 24 1.38 FIMMGovIII 24 1.28FIMM Government Port 24 1.57 FIMMMMkt I 21 1.89 FIMMMMktII 21 1.74 FIMMMMktIII 21 1.64 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 1.51 FIMM Treasury Portfo 37 1.55 FIMMTry I 37 1.51 FIMMTryII 37 1.36 FIMMTryIII 37 1.26 FedCAMuniII 31 .98 FedCAMunCS p 31 .63 FedCAMunCap 31 1.28 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.31 FedMMEagle 41 1.62 FedNYMun WS 38 1.33 FedPAMu WS 20 1.22 FedPrCshObCp 33 1.69 FedPrVlObSv 3 1.62 FedPrVlOblCp 3 1.77 FedPrVluObl 3 1.87 FedPrCshOblIS 33 1.79 FdPrCshObSv 33 1.54 FedPriOb IS 37 1.87 FedPrObSvc 37 1.67 FedTrstUSTr 29 1.49 FedTrsOb IS 23 1.53 FedTreasObSv 23 1.28 FedTrsOblCp 23 1.43 FedUSTCshSv 47 1.23 FedUSTrsIns 47 1.47 FedVaMuCsCS p 19 .72 Federated Government 32 .58 Federated Government 42 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .85 Federated Government 32 .89 Federated Government 32 .68 Federated Government 32 1.58 Federated Institutio 7 1.54 Federated Institutio 41 1.57 Federated Institutio 41 1.72 Federated Institutio 37 1.82 Federated Institutio 41 1.82 Federated Municipal 34 .98 Federated Municipal 34 1.22 Federated Municipal 34 .74 Federated Municipal 34 .86 Federated Prime Cash 33 .85 Federated Prime Cash 33 .99 Federated Prime Cash 33 1.09 Federated Prime Cash 33 1.29 Federated Prime Cash 33 1.48 Federated Treasury O 23 1.26 Federated Trust for 29 .79 Federated Trust for 29 .64 FedMstr 21 1.83 FidTrAdvC t 35 .25 Fidelity California 23 1.42 Fidelity California 23 1.17 Fidelity Domestic Po 15 1.77 Fidelity Flex Govern 11 1.72 Fidelity Government 25 .76 Fidelity Government 25 1.01 Fidelity Government 25 1.39 Fidelity Government 25 1.46 Fidelity Government 25 1.01 FidGovPortS 24 1.48 Fidelity Insti Money 21 1.93 Fidelity Insti Money 15 1.86 Fidelity Insti Money 15 1.32 Fidelity Insti Money 37 1.01 Fidelity Insti Money 41 .97 Fidelity Investments 16 1.88 Fidelity Investments 16 1.79 Fidelity Investments 16 1.43 Fidelity Investments 16 1.69 Fidelity Investments 16 1.84 FidCashRes 24 1.34 FidSpGov 25 1.29 FidSpMM 20 1.65 FidSpUSTr 41 1.23 FidMMPortS 21 1.84 Fidelity Massachuset 22 1.44 Fidelity Massachuset 22 1.19 Fidelity Money Marke 20 1.77 Fidelity New Jersey 54 1.44 Fidelity New Jersey 54 1.19 Fidelity New York AM 24 1.44 Fidelity New York AM 24 1.19 Fidelity SAI Municip 30 1.57 Fidelity Series Gove 24 1.72 Fidelity Tax-Exempt 42 1.35 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 41 1.42 FidTrPortsS 37 1.46 FidTrsyCR 35 .75 FidTryDly M 35 1.00 FstAmTrObD 30 1.10 FstAmGvObA p 21 .97 FstAmPrObY 15 1.53 FstAmTrObA p 30 .95 FstAmTrObY 30 1.25 First American Gover 21 1.59 First American Insti 15 1.85 First American Treas 30 1.57 First American U.S. 35 1.43 First American U.S. 35 1.02 First American U.S. 35 .87 First American U.S. 35 1.18 FsAmGvObII 21 1.42 FstAmTrObII 30 1.40 FsAmISTrII 35 1.33 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.58 FsAmPrObII 15 1.68 FstAmTrObZ 30 1.53 FstAmTreResA 30 .76 Gabelli U.S. Treasur 53 1.57 Gabelli U.S. Treasur 53 1.57 GabelliUST 53 1.57 GartmrMMPr 40 1.15 GnCAMuB 7 .78 GnTrsAgcy A 32 1.00 GnTrsAgcy R 32 1.20 GnGvSec 34 .97 GeneralB p 29 .98 General Government S 34 1.23 GnGovB p 34 .74 General Money Market 29 1.41 General Municipal Mo 10 1.11 General Treasury Sec 29 .89 General Treasury Sec 29 1.04 General Treasury and 32 .75 GnMMkt 29 1.22 Goldman Sachs Fds, F 38 1.42 Goldman Sachs Fds, F 38 1.49 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 1.09 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 27 1.46 Goldman Sachs Financ 27 1.06 Goldman Sachs Financ 27 1.31 Goldman Sachs Financ 39 1.88 Goldman Sachs Financ 39 1.48 Goldman Sachs Financ 39 1.73 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 38 1.02 Goldman Sachs Financ 38 1.27 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 39 1.95 Goldman Sachs Financ 39 1.83 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 27 1.41 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 41 .84 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .72 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 27 .89 Goldman Sachs Financ 27 .76 Goldman Sachs Financ 27 1.21 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 39 1.32 Goldman Sachs Financ 39 1.17 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 32 .59 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 44 1.03 Goldman Sachs Financ 44 1.50 Goldman Sachs Financ 44 1.18 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 44 .73 Goldman Sachs Financ 44 1.38 Goldman Sachs Financ 44 1.28 Goldman Sachs Financ 44 1.53 Goldman Sachs Invest 33 1.37 Goldman Sachs Invest 33 1.22 Goldman Sachs Invest 33 1.07 Goldman Sachs Invest 14 .49 Goldman Sachs Invest 14 1.24 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.87 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.62 GovTxMgSvc 42 1.24 GovObTR 32 1.05 GovTxMgIS 42 1.49 Government Fund Clas 43 1.45 Government Obligatio 21 1.61 Government Obligatio 21 1.58 GovResFd P 33 .71 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 33 1.40 HSBC U.S. Treasury M 33 1.15 HSBC U.S. Treasury M 33 1.51 HSBC U.S. Treasury M 33 1.47 HSBC U.S. Treasury M 33 1.49 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 17 1.69 HeritInst 17 1.82 HewittMM p 42 .26 ING MM A 19 1.32 ING MM I 19 1.32 Invesco Government M 20 1.55 InvescoA5 20 1.19 InvescoC5 p 20 .44 Invesco Tax Exempt C 13 .74 Invesco Tax-Exempt C 13 .77 Investor Cash Tr, Tr 50 1.50 Investor Tax-Exempt 14 1.39 Investor Tax-Exempt 14 .99 Investor Tax-Exempt 14 1.24 Investor Tax-Exempt 14 1.46 Investor Tax-Exempt 14 1.34 Investor Tax-Exempt 14 .84 Investor Tax-Exempt 14 .69 Investor Tax-Exempt 14 1.14 InvCshTrTrs 50 1.58 Investors Cash Tr, T 50 1.12 Investors Cash Trust 50 1.55 Ivy Cash Management 16 .39 Ivy Cash Management 16 .38 Ivy Cash Management 16 1.35 Ivy Government Money 13 .98 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 30 1.48 JPMLqAsR 24 1.33 JPMGvPrem 30 1.29 JPMGvCap 30 1.56 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 44 1.42 JPM100 SecP 44 1.23 JPM100 TrInst 44 1.47 JPMorgan100 44 1.09 JPMLqAstP 24 1.58 JPMorganFed 27 1.09 JPMorFedAgcy 27 1.42 JPMorgFedPr 27 1.23 JPMLqAstAg 24 1.77 JPMLqAstC p 24 1.06 JPMLqAstMrg 24 1.44 JPMLqAstInst 24 1.82 JPMMunInst 6 1.54 JPMMuMorg 6 1.16 JPMNYMuR p 6 1.02 JPMorgPrm 23 1.50 JPMorgPrAgcy 23 1.76 JPMorgPrmPr 23 1.57 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 44 .98 JPMUSGvInst 30 1.53 JPMUSGvtR p 30 1.04 JPMUSGvtMrg 30 1.15 JPMLqAsInv 24 1.52 JPMorgan 100% US Tre 44 1.50 JPMorgan California 7 1.23 JPMorgan California 7 .63 JPMorgan California 7 .98 JPMFedInst 27 1.47 JPMorgan Institution 6 1.51 JPMorgan Institution 6 1.56 JPMorgan Institution 6 1.53 JPMorgan Institution 6 1.46 JPMorgan Liquid Asse 24 1.85 JPMorgan Municipal M 6 1.05 JPMorgan Municipal M 6 1.49 JPMorgan Municipal M 6 .70 JPMorgan New York Mu 6 1.27 JPMorgan New York Mu 6 .67 JPMorgan New York Mu 6 1.02 JPMPrInst 23 1.81 JPMPrRsv 23 1.32 JPMorgan Prime Money 23 1.86 JPMorgan Prime Money 23 1.84 JPMorgan Prime Money 23 1.05 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 30 1.04 JPMorgan U.S. Govern 30 .74 JPMorgan U.S. Govern 30 .69 JPMorgan U.S. Govern 30 1.44 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 30 1.23 Liquid Assets Portfo 15 .95Liquid Assets Portfo 15 1.62 Liquid Assets Portfo 15 1.27 Liquid Assets Portfo 15 1.74 MainStay A 22 1.27 MainStay B 22 1.04 MainStay Money Marke 22 1.04 MainStay Money Marke 22 1.04 ManagersMM 30 1.58 Maryland Tax-Free Mo 34 1.03 Maryland Tax-Free Mo 34 1.19 Meeder Institutional 36 1.75 MeederRetl 35 1.45 ML CMAMn 36 1.17 ML CMATr 45 1.10 MilestnTOInst 38 1.48 MilestnTOInv 38 1.21 MHLIRSel 25 1.85 MMktGS2 37 1.56 MMktGS4 37 1.31 MMktProFdInv 31 .75 MMktProFdSvc 31 .25 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 28 1.34 NorthInstGovSel 39 1.50 Northern 32 1.69 NorthernGvSl 40 1.34 Northern Institution 6 1.51 Northern Institution 40 1.45 Northern Institution 39 1.50 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 18, 2018

PAGE 79

Northern Institution 39 1.50 NorthInstTreas 39 1.52 NorthernUSGv 40 1.35 OppCshResN t 40 1.11 OppenhCshB p 40 1.11 OppenhCshC p 40 1.11 OppCshRes 40 1.11 Oppenheimer Governme 38 1.15 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.57 Oppenheimer Institut 38 1.55 OppMMFd A 38 1.14 PIMCO Government Mon 10 1.48 PIMCO Government Mon 10 1.48 PIMCO Government Mon 10 1.53 PIMCO Government Mon 10 1.63 PIMCO Government Mon 10 1.64 PIMCO Government Mon 10 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.42 PNC Gov I 26 1.52 PNC TrA p 37 1.33 PNC Tr I 37 1.43 PNC Treasury Plus Mo 22 1.40 PNC Treasury Plus Mo 22 1.33 PW PACE P 23 1.12 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.08 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 22 1.58 PremierPort 16 1.84 Premier Portfolio Pe 16 1.30 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.69 Premier Portfolio Re 16 .96 PrimeObTR 37 1.37 PruMMartD 29 1.15 PruMMrtZ 29 1.33 Prudential Governmen 29 1.15 Prudential Governmen 29 1.13 Prudential Governmen 29 1.18 PruInstMM A 18 1.75 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 20 1.44 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 29 1.52 Retail Prime Obligat 16 1.88 Retail Prime Obligat 16 1.72 Retail Prime Obligat 16 1.82 Retail Prime Obligat 16 1.56 Retail Prime Obligat 16 1.62 Retail Prime Obligat 16 1.26 Rydex U.S. Governmen 37 .74 SEI DITGovA 43 1.45 SEI DITGvIIA 51 1.51 SEI DITTrsA 38 1.46 SEI DITTrIIA 46 1.50 STI CshRes 27 1.37 STIC Prime Portfolio 15 1.62 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 15 1.52 STIT STIC Prime Por 15 1.48 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 15 1.79 STIT STIC Prime Port 15 1.74 STIT Tax-Free Cash R 13 1.23 STIT Tax-Free Cash R 13 1.44 STIT Treasury Obliga 43 1.55 STIT Treasury Obliga 43 1.51 STIT Treasury Obliga 43 1.30 STIT Treasury Portfo 43 1.29 STIT Treasury Portfo 43 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 28 1.43 SchwbACR 28 1.36 SchwbCshRes 28 1.33 Schwab Government Mo 17 1.37 SchwbInv 27 1.62 SchwbRetAdv 28 1.60 Schwab Retirement Go 35 1.50 Schwab Treasury Obli 8 1.35 Schwab U.S. Treasury 18 1.34 SchbValAdv 29 1.63 SchwValAdUlt 29 1.78 Schwab Variable Shar 29 1.78 SchwbGv 17 1.10 SchbMM 10 1.52 Schb UST 18 1.14 SentinelGov A 8 1.10 StFrmMMLgA 35 1.28 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 StStInstLRS 24 1.87 State Street Insti L 17 1.35 State Street Insti T 27 1.25 State Street Insti T 27 1.60 State Street Insti T 31 1.56 State Street Insti U 23 1.61 State Street Insti U 23 1.26 State Street Institu 23 1.65 State Street Institu 23 1.58 State Street Institu 27 1.52 State Street Institu 31 1.48 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 31 1.21 State Street Institu 23 1.63 State Street Institu 27 1.55 State Street Institu 24 1.81 State Street Institu 24 1.78 State Street Institu 24 1.62 State Street Treasur 27 1.64 SunAmMMA 36 .01 T. Rowe Price Govern 41 1.41 T. Rowe Price Instit 38 1.74 T. Rowe Price Tax-Ex 45 1.21 TDAM California Muni 23 .75 TDAM Insti U.S. Gov 36 1.19 TDAM Insti U.S. Gove 36 1.44 TDAM Institutional T 40 .68 TDAM Institutional T 40 1.20 TDAM Institutional U 36 .79 TDAMMMInv 44 1.24 TDAMMMkPr 44 1.24 TDAM Money Market Po 44 1.34 TDAM Money Market Po 44 1.14 TDAM Municipal Portf 30 .75 TDAM New York Munici 14 .91 TDAM U.S. Government 36 .90 TDAMUSGv 36 1.00 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .01 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 39 1.51 TRowPRF 41 1.27 TRowUST 43 1.29 Thriv MM Inst 42 1.30 Thriv MMk A 42 1.18 TreasObTR 23 1.03 Treasury Obligations 30 1.56 Treasury Portfolio P 39 1.47 U.S. Government Mone 34 .43 U.S. Government Mone 34 .93 U.S. Government Mone 34 1.63 U.S. Treasury Money 43 1.09 UBS Prime Investor F 21 1.50 UBS Prime Preferred 21 1.80 UBS Prime Reserves F 21 1.77 UBS RMA Government M 23 1.23 UBS Select Governmen 23 1.58 UBS Select Governmen 23 1.27 UBS Select Governmen 23 1.54 UBS Select Governmen 23 1.52 UBS Select Prime Inv 25 1.54 UBS Select Prime Pre 25 1.89 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.55 UBS Tax-Free Institu 6 1.50 UBS Tax-Free Investo 6 1.23 UBS Tax-Free Preferr 6 1.54 US Government Money 29 .71 US Government Money 29 1.42 USAA Mutl 27 1.41 USAA Treas 43 1.29 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 44 1.55 VangFdl 41 1.55 VangPr 41 1.78 VangPrInst 41 1.84 Voya Government Mone 19 1.32 Voya Government Mone 19 1.32 Voya Government Mone 19 .32 Voya Government Mone 19 1.32 Voya Liquid Assets P 19 1.19 Voya Liquid Assets P 19 1.44 Voya Liquid Assets P 19 1.04 Voya Money Market Po 20 1.38 Voya Money Market Po 20 1.23 WA Select Tax Free R 10 1.44 WF 100% Treasury Mon 31 1.43 WF Government Money 26 1.56 Wells Fargo 100% Tre 31 1.33 WellsFargo A 16 1.36 WFCashInvAd 17 1.68 WFCashInst 17 1.81 Wells Fargo Cash Inv 17 1.88 Wells Fargo Fd, Trea 25 1.30 WFGovAdm 26 1.36 WFGvtMMA 26 1.09 Wells Fargo Heritage 17 1.89 Wells Fargo Heritage 17 1.59 WellsFargoI 100 31 1.13 WellsFargoInsCsh 17 1.51 WellsFargoInsGv 26 1.20 Wells Fargo Money Ma 16 1.80 Wells Fargo Money Ma 16 1.50Wells Fargo Municipa 5 1.50 WellsF100TrA 31 .98 WellsFargo TrsyS 25 1.20 WellsFargoTrsyA 25 1.03 WellsFargo TrsyI 25 1.45 WFGvMMInst 26 1.50 Western Asset Govern 43 .99 Western Asset Govern 43 .72 WA GvtRsvA 43 1.12 WAInstGvInst 43 1.56 Western Asset Insti 53 1.39 Western Asset Insti 40 1.74 Western Asset Instit 43 1.51 Western Asset Instit 43 1.51 Western Asset NY Tax 7 1.06 Western Asset Prime 28 1.43 Western Asset Tax Fr 10 .55 Western Asset Tax Fr 10 1.05 Western Asset US Tre 53 .66 WstnUSTrN 53 1.04 WstnInstLqRsI 40 1.79 WstnPrmLiq 40 1.50 WstnInstUSTR 53 1.45 WstnPrmUSTR 53 1.19 Wilm GovSel 33 1.31 Wilm TrAdm 35 1.01 Wilm TrSvc 35 .86 Wilm TrSvc 35 1.26 Wilm GovAdm 33 1.06 Wilmington U.S. Gove 33 .91 WilmUSGov 33 1.41Tax ExemptAIMTx 13 .64 AmC CATF 15 1.23 AmC TF 10 1.31 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.27 BNYMelNMuM 16 1.42 BLMunFdPCS p 25 .98 BRLM Muni 25 1.46 BRF NYMuni 6 1.50 BRFCAMuni 11 1.43 CashActTxEMgd 30 1.20 FIMMTxExII 35 1.35 FIMMTxEx3 35 1.25 FIMMTxExI 35 1.50 FedCAMuniSv 31 1.13 FedCAMu WS 31 1.38 FedGAMuCsh 13 1.23 FedMAMuCS p 35 .64 FedMAMuniSv 35 1.05 FedMuObl A 34 1.55 FedMuOblCap 34 1.46 FedMunOblSv 34 1.30 FedNYMuCSv 38 1.11 FedNYMuCS p 38 .64 FedNYMuCsII 38 .88 FedPAMuniCS 20 .63 FedPAMuCsSv 20 1.02 FedTaxFObWS 34 1.50 FedTxFrObSv 34 1.25 FedMuniSvc 19 1.11 FedTxF c 7 1.59 FidCA 22 1.19 FidCT 48 1.21 FidMA 29 1.16 FidMI 27 1.18 FidMuMM 44 1.29 FidNJ 51 1.12 FidNY 31 1.17 FidOH 49 1.15 FidPA 29 1.16 FidSpCA 23 1.31 FidSpMA 22 1.34 FidSpNJ 54 1.33 FidSpNY 24 1.34 FidTEDly M 42 .98 FidAZ 15 1.24 Fid TECR 42 .73 FidTxEx MM 42 1.23 FidTaxExPortS 35 1.45 FinSq TEF 14 1.49 FstAmTFA 29 .91 FstAmTxFY 29 1.22 FsAmTxFObII 29 1.37 FstAmTFObZ 29 1.47 GenNJMun 24 .87 GenNYMuB 19 .96 GnMuB p 10 .68 GnNYMuB p 19 .57 GnCalMu 7 1.01 JPMMuMMP 6 1.30 JPMorganCA 7 1.09 JPMorganNY 6 1.13 JPMorganTF 9 1.09 JPMorg TFPr 9 1.23 JPMTxFrR p 9 .98 JPMorgTFAgcy 9 1.42 JPMTxFrInst 9 1.47 NYTxFrMMI 20 1.86 NortnInstMuni 6 1.51 NorthernMun 10 1.35 PremierTxEx 12 1.51 SchwAMTTxF 14 1.11 SchwNYMuVA 15 1.35 SchwNYMuSw 15 1.10 SchwTxFValAd 14 1.33 ShwbTE 13 1.27 SchwabTxEx 13 1.37 Schwb CA 14 1.10 ScudTECshInst 30 1.36 TDAMCAMu 23 .85 TDAMMuni 30 .85 TDAMNYMu 14 1.01 TRowSumMu 46 1.09 TRowCA c 37 .90 TRowNY c 28 1.12 TRowTE c 45 1.14 USAATxEx 22 1.15 VangNJ 44 1.41 VangCA 30 1.41 VangPA 19 1.48 VangNY 27 1.47 VangTxEx 32 1.49 WFAMuCshM 5 1.60 WFA MuCsMSv 5 1.35 WFNatInstMM 6 1.54 WFNtTFMMSv 6 1.29 WellsFargoNat 6 1.44 WellsF NTFA 6 1.10 WstnFTxR N 10 .90 WstnInstTxFR 10 1.49 WstnNYTxR N 7 .91 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 1.75 .75 Apr 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.05 100.06 1.64 9.13 May 18 k 100.17 100.18 -0.01 1.72 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.66 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.24 99.25 1.80 1.38 Jun 18 p 99.29 99.30 1.78 2.38 Jun 18 p 100.04 100.05 1.73 .88 Jul 18 p 99.24 99.25 1.78 1.38 Jul 18 f 100.26 100.27 1.38 Jul 18 p 99.27 99.28 1.81 2.25 Jul 18 p 100.04 100.05 1.79 1.00 Aug 18 p 99.23 99.24 1.83 4.00 Aug 18 p 100.22 100.23 1.87 .75 Aug 18 p 99.18 99.19 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.19 99.20 1.93 .75 Sep 18 p 99.14 99.15 1.98 1.38 Sep 18 p 99.23 99.24 1.98 .88 Oct 18 p 99.14 99.15 2.00 .75 Oct 18 p 99.10 99.11 2.02 1.25 Oct 18 p 99.19 99.20 2.02 1.75 Oct 18 p 99.27 99.28 2.02 1.25 Nov 18 p 99.17 99.18 2.05 3.75 Nov 18 p 100.31 101.00 2.04 1.00 Nov 18 p 99.11 99.12 2.06 1.25 Nov 18 p 99.16 99.17 2.05 1.38 Nov 18 p 99.18 99.19 2.07 1.25 Dec 18 p 99.14 99.15 2.08 1.00 Dec 18 p 99.12 99.13 2.12 1.38 Dec 18 p 99.15 99.16 2.12 1.50 Dec 18 p 99.18 99.19 2.12 1.13 Jan 19 p 99.08 99.09 2.13 2.13 Jan 19 f 101.16 101.17 .08 1.13 Jan 19 p 99.06 99.07 2.14 1.25 Jan 19 p 99.09 99.10 2.15 1.50 Jan 19 p 99.15 99.16 2.15 .75 Feb 19 p 98.26 98.27 2.17 2.75 Feb 19 p 100.15 100.16 2.17 8.88 Feb 19 k 105.19 105.20 2.03 1.13 Feb 19 p 99.03 99.04 2.18 1.38 Feb 19 p 99.09 99.10 2.19 1.50 Feb 19 p 99.13 99.14 2.19 1.00 Mar 19 p 98.29 98.30 2.19 1.25 Mar 19 p 99.03 99.04 2.20 1.50 Mar 19 p 99.10 99.11 2.20 1.63 Mar 19 p 99.14 99.15 2.20 .13 Apr 19 f 99.23 99.24 .39 .88 Apr 19 p 98.22 98.23 2.21 1.25 Apr 19 p 99.00 99.01 2.22 1.63 Apr 19 p 99.12 99.13 2.22 .88 May 19 p 98.18 98.19 2.23 3.13 May 19 p 100.30 100.31 2.23 1.13 May 19 p 98.24 98.25 2.24 1.25 May 19 p 98.29 98.30 2.23 1.50 May 19 p 99.06 99.07 2.24 1.00 Jun 19 p 98.16 98.17 2.27 1.25 Jun 19 p 98.25 98.26 2.26 1.63 Jun 19 p 99.08 99.09 2.26 .75 Jul 19 p 98.04 98.05 2.26 1.88 Jul 19 f 102.14 102.15 .88 Jul 19 p 98.07 98.08 2.27 1.63 Jul 19 p 99.05 99.06 2.28 .75 Aug 19 p 98.00 98.01 2.29 3.63 Aug 19 p 101.22 101.23 2.31 8.13 Aug 19 k 107.19 107.20 -0.01 2.27 1.00 Aug 19 p 98.08 98.09 2.30 1.25 Aug 19 p 98.18 98.19 2.30 1.63 Aug 19 p 99.03 99.04 2.30 .88 Sep 19 p 98.00 98.01 2.31 1.00 Sep 19 p 98.03 98.04 2.33 1.38 Sep 19 p 98.20 98.21 2.33 1.75 Sep 19 p 99.05 99.06 2.33 1.00 Oct 19 p 98.01 98.02 2.33 1.25 Oct 19 p 98.11 98.12 2.34 1.50 Oct 19 p 98.23 98.24 2.34 1.00 Nov 19 p 97.29 97.30 2.34 3.38 Nov 19 p 101.18 101.19 2.35 1.00 Nov 19 p 97.27 97.28 2.36 1.50 Nov 19 p 99.01 99.02 2.35 1.50 Nov 19 p 98.21 98.22 2.35 1.38 Dec 19 p 98.13 98.14 2.35 1.13 Dec 19 p 97.30 97.31 2.36 1.63 Dec 19 p 98.24 98.25 2.37 1.88 Dec 19 p 99.06 99.07 2.36 1.38 Jan 20 f 101.28 101.29 -0.01 .28 1.38 Jan 20 f 98.09 98.10 -0.01 2.38 1.25 Jan 20 p 98.00 98.01 -0.01 2.38 1.38 Jan 20 p 98.08 98.09 2.38 2.00 Jan 20 p 99.11 99.12 2.37 3.63 Feb 20 p 102.06 102.07 -0.01 2.39 8.50 Feb 20 k 110.31 111.00 -0.01 2.33 1.38 Feb 20 p 98.04 98.05 2.41 1.25 Feb 20 p 97.28 97.29 -0.01 2.41 2.25 Feb 20 p 99.23 99.24 -0.01 2.39 1.13 Mar 20 p 97.17 97.18 -0.01 2.42 1.38 Mar 20 p 98.00 98.01 -0.01 2.42 2.25 Mar 20 p 99.23 99.24 -0.01 2.39 1.50 Apr 20 p 98.06 98.07 -0.01 2.43 .13 Apr 20 f 99.12 99.13 .43 1.13 Apr 20 p 97.13 97.14 -0.01 2.43 1.38 Apr 20 p 97.29 97.30 2.43 1.50 May 20 p 98.03 98.04 -0.01 2.44 3.50 May 20 p 102.04 102.05 2.44 8.75 May 20 k 112.30 112.31 -0.02 2.31 1.38 May 20 p 97.25 97.26 -0.01 2.45 1.50 May 20 p 98.01 98.02 -0.01 2.45 1.50 Jun 20 p 98.00 98.01 -0.01 2.45 1.63 Jun 20 p 98.07 98.08 2.45 1.88 Jun 20 p 98.24 98.25 2.46 1.25 Jul 20 f 102.12 102.13 .18 1.50 Jul 20 p 97.29 97.30 -0.01 2.46 1.63 Jul 20 p 98.04 98.05 -0.01 2.46 2.00 Jul 20 p 98.31 99.00 2.46 1.50 Aug 20 p 97.27 97.28 2.46 2.63 Aug 20 p 100.11 100.12 2.47 8.75 Aug 20 k 114.05 114.06 -0.01 2.45 1.38 Aug 20 p 97.15 97.16 2.48 2.13 Aug 20 p 99.06 99.07 2.48 1.38 Sep 20 p 97.14 97.15 -0.01 2.47 1.38 Sep 20 p 97.12 97.13 2.48 2.00 Sep 20 p 98.27 98.28 2.49 1.63 Oct 20 p 97.29 97.30 -0.01 2.49 1.38 Oct 20 p 97.08 97.09 2.50 1.75 Oct 20 p 98.05 98.06 -0.01 2.49 1.75 Nov 20 p 98.05 98.06 2.49 2.63 Nov 20 p 100.09 100.10 -0.01 2.50 1.63 Nov 20 p 97.25 97.26 2.51 2.00 Nov 20 p 98.23 98.24 -0.01 2.51 1.88 Dec 20 p 98.12 98.13 -0.01 2.50 1.75 Dec 20 p 98.01 98.02 2.51 2.38 Dec 20 p 99.21 99.22 2.51 2.00 Jan 21 p 98.20 98.21 -0.01 2.51 1.13 Jan 21 f 102.01 102.02 +0.01 .38 1.38 Jan 21 p 96.30 96.31 2.52 2.13 Jan 21 p 98.30 98.31 2.52 2.25 Feb 21 p 99.08 99.09 -0.01 2.52 3.63 Feb 21 p 103.00 103.01 -0.01 2.52 7.88 Feb 21 k 114.20 114.21 -0.02 2.48 1.38 Feb 21 p 96.04 96.05 -0.01 2.53 2.00 Feb 21 p 98.18 98.19 2.52 2.38 Mar 21 p 99.18 99.19 -0.01 2.53 1.25 Mar 21 p 96.11 96.12 -0.01 2.54 2.25 Mar 21 p 99.06 99.07 -0.01 2.53 .13 Apr 21 f 98.30 98.31 .48 2.38 Apr 21 p 99.18 99.19 2.53 1.38 Apr 21 p 96.19 96.20 -0.01 2.54 2.25 Apr 21 p 99.05 99.06 2.54 3.13 May 21 p 101.22 101.23 2.55 8.13 May 21 k 116.14 116.15 -0.01 2.53 2.00 May 21 p 98.11 98.12 2.55 1.13 Jun 21 p 95.19 95.20 2.57 2.13 Jun 21 p 98.20 98.21 -0.01 2.57 .63 Jul 21 f 100.30 100.31 .33 1.13 Jul 21 p 95.14 95.15 -0.01 2.58 2.25 Jul 21 p 98.30 98.31 -0.01 2.58 2.13 Aug 21 p 98.17 98.18 2.59 8.13 Aug 21 k 117.23 117.24 -0.01 2.54 1.13 Aug 21 p 95.10 95.11 2.59 2.00 Aug 21 p 98.03 98.04 -0.01 2.59 1.13 Sep 21 p 95.05 95.06 -0.01 2.60 2.13 Sep 21 p 98.14 98.15 -0.01 2.60 1.25 Oct 21 p 95.15 95.16 -0.01 2.60 2.00 Oct 21 p 97.31 98.00 -0.01 2.60 2.00 Nov 21 p 98.00 98.01 -0.01 2.59 8.00 Nov 21 k 118.13 118.14 -0.02 2.57 1.75 Nov 21 p 97.02 97.03 -0.01 2.60 1.88 Nov 21 p 97.17 97.18 -0.01 2.59 2.00 Dec 21 p 97.27 97.28 -0.01 2.61 ARCResources 135715 14.05 13.75 13.92 -.01 AdvOil Gas 73269 4.04 3.86 3.99 +.08 AgnicoEagle 69638 57.16 56.42 56.57 -.22 Aimia Inc 94568 1.75 1.70 1.75 +.03 AirCdaV VV 86419 25.95 25.23 25.82 +.63 AlarisRoyalty 51661 18.59 17.44 18.49 +1.63 AlgonquinPwr 125464 12.70 12.25 12.52 +.19 AlimntatnBSV 131687 53.89 52.18 53.20 -.32 AphriaInc J 548338 12.38 11.34 11.34 -.90 AsankoGoldo 55467 1.33 1.25 1.30 +.02 AthabascaOil 775668 1.46 1.35 1.43 +.07 AuroraCannabi 1111 245 9.09 8.37 8.44 -.49 B2GoldCorpo 247883 3.70 3.57 3.65 +.05 BCE Inc 167310 54.52 53.78 53.82 -.36 BarrickGold 170259 16.47 16.29 16.39 +.02 BaytexEnergy 380438 4.48 4.20 4.44 +.19 BirchcliffEng 147575 4.25 4.02 4.20 +.08 Bk NS 98473 76.95 76.25 76.40 -.07 BkMontreal 97476 95.50 94.75 94.75 -.42 BlackberryLtd 169194 13.55 13.22 13.53 +.31 BombardirBSV 385069 3.79 3.69 3.77 +.07 BonavistaEgy 80876 1.32 1.27 1.30 +.01 BrookdALV 78158 49.51 48.98 48.98 -.25 CAE Inc 67343 24.86 24.54 24.79 +.29 CGIGrpASV 50127 73.95 73.06 73.60 +.69 CIBC 68873 111.15 110.54 110.54 +.02 CIFinancial 49583 27.03 26.77 26.85 +.13 CalfracWell 66710 6.18 5.88 6.11 -.04 CamecoCorp 123818 13.08 12.77 13.05 +.17 CanforCorp 71873 32.00 30.83 31.71 +1.74 CanopyGrowth 354367 31.29 29.55 29.86 -1.04 CardinalEngy 89983 4.75 4.50 4.74 +.15 CdnNatRail 99729 95.75 94.37 94.83 +.09 CdnNatRes 159974 43.98 43.19 43.70 +.15 CenovusEngy 483164 12.54 12.17 12.25 -.22 CenterraGld 61637 7.97 7.73 7.92 +.18 CequenceEgy 195021 .05 .04 .05 ... CrescentPnt 200741 9.88 9.65 9.84 +.09 CrewEngy 62213 2.43 2.20 2.38 +.04 DenisonMines 76126 .65 .62 .64 ... DetourGoldo 71935 14.95 14.68 14.85 +.05 DreamGloblUn 95818 14.14 13.81 14.10 +.25 DvrsRyltyJ 59853 3.26 3.18 3.24 -.01 EldoradoGld 119415 1.23 1.19 1.22 +.01 ElementFin 275036 4.91 4.66 4.84 +.21 EmpireANV 52850 24.30 23.68 23.92 -.28 EnCanaCorp 408969 15.50 15.14 15.37 +.13 EnbridgeInc 332635 42.16 41.13 41.38 +.38 EnerCareInc 59371 17.73 17.40 17.44 -.21 EnerplusCorp 115753 14.74 14.16 14.69 +.30 FirstMiningF 143306 .51 .48 .50 -.01 FirstQntumo 196863 17.47 16.73 17.43 +.70 FissionUrnmo 81467 .79 .75 .76 -.01 Fortis Inc 62937 42.70 42.26 42.59 +.32Franco Nevada 49185 91.38 89.57 90.85 +1.03 GoldcorpInc 109163 18.15 17.93 18.00 -.05 GtWstLifeco 54391 33.42 32.99 33.38 +.44 HrznCrdOilBl 79642 10.07 9.79 10.06 +.04 HrznCrdOilBr 219252 5.72 5.56 5.57 -.03 HrznNtGsBul 67182 3.75 3.70 3.71 -.03 HudBayMnrls 168144 8.95 8.58 8.91 -.05 HuskyEngy 171484 19.12 18.35 19.04 +.72 ISharesS P60 216965 22.85 22.72 22.76 +.06 IShrsCapEngy 148290 12.13 11.97 12.08 +.07 IamgoldCorp 83576 7.06 6.95 6.96 -.07 ImperialOil 51289 37.09 36.86 36.89 -.07 InterPipeline 68783 24.13 23.65 23.94 +.26 IvanhoeAo 156886 2.76 2.64 2.64 -.07 KeltExplo 95858 7.88 7.57 7.87 +.17 KinrossGold 173205 4.93 4.79 4.87 +.06 LargoResourcs 49418 1.80 1.76 1.76 -.03 LucaraDmndo 59858 2.06 1.98 1.98 -.02 LundinMng 301675 8.16 7.94 8.03 +.07 MEGEnergy 131199 6.16 5.98 6.13 +.14 MagnaInt l 81988 77.41 76.05 76.21 -.39 ManulifeFin 272951 23.61 23.30 23.42 -.04 MegaUranmo 49957 .16 .15 .16 ... MountainProv 56050 3.13 2.97 2.99 -.11 NatBkCan 115275 59.52 59.12 59.22 +.03 NemaskaLithiu 125844 1.34 1.29 1.29 -.01 NeovascInc 1006760 .06 .06 .06 ... NevsunReso 100815 3.45 3.33 3.43 +.07 New Gold 71003 3.08 3.00 3.07 +.02 NexGenEnergy 112416 2.69 2.45 2.67 +.19 NikoResources 58335 .07 .06 .07 -.01 NutrienLtd 58712 59.45 58.70 59.07 +.20 OceanaGoldCrp 129854 3.53 3.45 3.47 -.04 OpenTextCorp 85609 45.79 43.44 45.00 +1.53 OsiskoMining 85786 2.94 2.63 2.89 +.20 PaintedPonyE 68740 2.25 2.12 2.18 -.07 ParexReso 51028 20.00 19.76 19.91 +.11 PembinaPipe 155738 41.93 41.00 41.88 +.90 PeytoExpl 54410 11.12 10.81 11.01 +.01 PrecisionDrl 68969 3.93 3.77 3.91 +.12 PretiumReso 52280 9.00 8.59 8.96 +.22 Prometico 99754 .79 .76 .77 +.01 PureIndREIT 64079 8.09 8.07 8.08 +.01 RagingRiver 213232 6.57 6.13 6.52 +.36 RestrntBrnds 62666 69.09 67.83 68.26 -.50 RioCanRlUn 51206 23.47 23.30 23.36 -.08 RogersCommB 69495 57.68 56.64 56.79 -.44 RoxgoldInc J 119587 1.22 1.17 1.19 +.02 RoyalBank 141046 97.05 96.22 96.22 -.17 SevenGenClA 64602 16.81 16.36 16.60 +.17 ShawCommBNV 88733 26.44 26.19 26.41 +.08 SherrittIntl 120896 1.22 1.16 1.21 +.05 SpartanEngyCo 420597 6.34 6.11 6.32 +.15 Sprott Inc 51212 3.55 3.40 3.53 +.13 StelcoHoldgs 48540 23.02 21.34 22.50 +1.00 SunLifeFin 79298 51.52 50.77 50.96 -.24 SuncorEngy 177098 47.72 47.10 47.53 +.37 SurgeEnergyo 74249 2.15 2.05 2.14 +.08 T D Bank 246812 70.18 69.74 69.94 +.18 TORCOil Gas 66459 6.90 6.68 6.70 -.03 TahoeReso 48207 6.64 6.41 6.58 +.15 TamarackVall 243438 3.18 3.07 3.17 +.09 TeckResLimit 157348 33.29 32.85 33.01 +.16 Telus Corp 50031 44.80 44.52 44.64 +.06 TheStarsGrou 161449 35.62 35.13 35.37 +.14 ThomsonReuter 64047 50.45 49.32 50.43 +.93 TourmalineOil 51274 22.75 22.21 22.59 +.26 TransCdaCorp 155268 55.20 54.26 54.88 +.81 TrevaliMngo 172117 1.24 1.17 1.17 -.03 TricanWell 142974 3.15 3.06 3.08 -.03 TrinidadDrill 53295 1.92 1.89 1.89 ... TurquoiseHill 58468 3.89 3.83 3.84 ... UEXCorpo 94918 .32 .29 .32 +.01 ValeantPharma 104514 21.92 21.43 21.71 +.08 VermilionEgy 154928 43.53 42.36 43.36 +.61 WesdomeGold 55839 2.05 1.98 2.04 +.04 WesternForst 74683 2.84 2.74 2.81 +.08 WheatonPrecio 61142 27.11 26.65 26.99 +.19 WhitecapReso 211183 8.77 8.45 8.65 +.14 YamanaGld 122328 3.71 3.64 3.70 +.01 YangarraRes 161880 6.00 5.70 5.99 +.29 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.09 98.10 -0.01 2.61 .13 Jan 22 f 98.22 98.23 +0.01 .47 1.50 Jan 22 p 95.31 96.00 2.62 1.88 Jan 22 p 97.10 97.11 -0.01 2.62 2.00 Feb 22 p 97.25 97.26 2.61 1.75 Feb 22 p 96.26 96.27 -0.01 2.62 1.88 Feb 22 p 97.08 97.09 2.63 1.75 Mar 22 p 96.24 96.25 2.62 1.88 Mar 22 p 97.05 97.06 -0.01 2.63 .13 Apr 22 f 98.11 98.12 +0.01 .54 1.75 Apr 22 3p 96.20 96.21 2.63 1.88 Apr 22 p 97.03 97.04 2.64 1.75 May 22 p 96.19 96.20 -0.01 2.63 1.88 May 22 p 97.02 97.03 -0.01 2.63 1.88 May 22 p 96.17 96.18 -0.01 2.64 1.75 Jun 22 p 96.14 96.15 -0.01 2.64 2.13 Jun 22 p 97.30 97.31 -0.01 2.64 .13 Jul 22 f 98.24 98.25 +0.01 .42 1.88 Jul 22 p 96.27 96.28 -0.01 2.65 2.00 Jul 22 p 97.13 97.14 2.64 1.63 Aug 22 p 95.26 95.27 -0.01 2.65 7.25 Aug 22 k 118.29 118.30 -0.02 2.60 1.63 Aug 22 p 95.24 95.25 -0.01 2.65 1.88 Aug 22 p 96.25 96.26 -0.01 2.65 1.75 Sep 22 p 96.05 96.06 -0.01 2.66 1.88 Sep 22 p 96.22 96.23 -0.01 2.66 1.75 Oct 22 p 96.20 96.21 -0.01 2.66 2.00 Oct 22 p 97.05 97.06 2.67 1.63 Nov 22 p 95.17 95.18 2.67 7.63 Nov 22 k 121.16 121.17 -0.01 2.61 2.00 Nov 22 p 97.03 97.04 -0.01 2.67 2.13 Dec 22 p 97.18 97.19 2.68 .13 Jan 23 f 98.02 98.03 +0.01 .54 1.75 Jan 23 p 95.26 95.27 -0.01 2.68 2.38 Jan 23 p 98.20 98.21 2.68 2.00 Feb 23 p 96.29 96.30 2.68 7.13 Feb 23 k 120.03 120.04 -0.02 2.66 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 15.40 -.2 +1.3 +5.8/B IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 50.02 -1.8 +4.7 +13.8/A LgCpGrAdv LG 54.36 -1.8 +4.8 +14.1/A LgCpGrC m LG 37.78 -1.9 +4.5 +13.0/B LgCpGrI LG 54.08 -1.8 +4.8 +14.2/A LgCpGrK b LG 50.89 -1.8 +4.6 +13.8/A LtdDurHiIncAdv HY 10.28 +.6 +.7 +3.7/D MuniBdInfStr1 b MS 10.16 +.3 +.1 +1.7/A MuniBdInfStr2 MS 10.16 +.3 ... +1.8/A MuniBdInfStrA m MS 10.20 +.3 ... +1.6/A MuniBdInfStrAdv MS 10.20 +.3 +.1 +1.8/A MuniIncCAA m MF 11.02 +.1 -1.0 +2.1/B MuniIncCAAdv MF 11.02 +.1 -.9 +2.3/A MuniIncIIArznA m SI 10.94 +.2 -.9 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.1 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.1 +2.7/B MuniIncIIOhioA m MO 9.80 ... -1.2 +2.1/A MuniIncIIPEA m MP 10.32 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/B MuniIncNYAdv MN 9.79 +.3 -1.2 +2.3/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.4 -1.1 +2.5/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.88 +.3 +.9 +9.9/A ReltvValAdv LV 5.93 +.3 +.9 +10.2/A ReltvValC m LV 5.86 +.2 +.5 +9.1/B SelUSEqAdv LB 17.11 -1.6 +2.1 +11.2/A SelUSLSA m LO 12.73 -.7 +1.0 +5.4/B SelUSLSAdv LO 12.92 -.7 +1.0 +5.7/B SelUSLSC m LO 12.20 -.7 +.7 +4.6/C ShortDurPlus CS 11.56 +.1 -.2 +.3/D SmCpGrA m SG 56.82 +.7 +10.2 +13.3/A SmCpGrI SG 61.52 +.7 +10.3 +13.6/A SstnlGlbThtcA m WS 119.19 -1.4 +1.5 +10.8/A SstnlGlbThtcAdv WS 126.17 -1.4 +1.6 +11.1/A SustIntlThtcA m FG 19.57 -1.0 +.3 +4.7/E TxMgAlMktIncA m CA 12.53 +.5 -1.9 +2.7/E TxMgWtAprStrAdv WS 16.47 -.8 +1.8 +7.7/C TxMgdIntl FB 18.77 -.3 +1.8 +6.7/A AAMInsgtSelIncI d TW 9.99 +.5 -1.6 +2.6/BABAllMktRlRet1 b MA 8.87 +1.7 +.2 +.8/E AllMktTRA m MA 14.79 +.3 -.3 +3.5/E AllMktTRAdv MA 14.88 +.3 -.3 +3.7/E AllMktTRC m MA 14.69 +.2 -.5 +2.7/E BdInStrat1 b IP 10.66 +.7 -.1 +1.6/A BdInStrat2 IP 10.65 +.7 -.1 +1.7/A CncntrGrAdv LG 35.77 -1.3 +5.0 +10.8/D CnsrvWlthStratA m CA 12.09 -.1 -.4 +2.5 CorOppsA m LG 20.54 -.7 +1.4 +11.2/D DiscvGrA m MG 11.93 -.2 +9.9 +12.3/A DiscvGrAdv MG 12.73 -.2 +9.9 +12.5/A DiscvValA m MV 22.91 +.4 +.6 +9.0/B DiscvValAdv MV 23.45 +.4 +.6 +9.3/A DiscvValC m MV 20.18 +.3 +.3 +8.2/B DiscvValI MV 22.75 +.4 +.6 +9.3/A DiscvValR b MV 22.24 +.4 +.5 +8.6/B DiscvValZ MV 22.72 +.4 +.6 +9.4/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.15 -4.2 +1.9 +5.7/D EqIncA m LV 29.05 -.6 +.6 +7.7/C EqIncAdv LV 29.33 -.6 +.7 +7.9/C EqIncC m LV 28.66 -.7 +.4 +6.9/D GlbBdA m IB 8.32 +.3 -.3 +2.1/C GlbBdAdv IB 8.31 +.4 -.3 +2.4/C GlbBdC m IB 8.35 +.3 -.6 +1.4/E GlbBdI IB 8.31 +.4 -.3 +2.4/C GlbBdR b IB 8.31 +.2 -.5 +1.7/D GlbRkAllcA m TV 16.31 +.7 -.7 +2.6/D GlbRlEstInvmA m GR 14.09 +1.3 -2.9 +2.6/C GlbRlEstInvmIII GR 10.73 +1.3 -2.6 +3.4/B GrA m LG 78.20 -1.5 +6.6 +14.3/A HiIncA m HY 8.64 +.6 -.2 +5.1/A HiIncAdv HY 8.65 +.7 -.1 +5.4/A HiIncC m HY 8.74 +.6 -.5 +4.3/B HiIncI HY 8.66 +.8 -.1 +5.5/A HiIncK b HY 8.65 +.7 -.1 +5.1/A HiIncR b HY 8.64 +.6 -.3 +4.7/B HiIncZ HY 8.66 +.8 ... +5.5/A IntermBdA m CI 10.91 +.3 -1.1 +1.4/B IntermBdAdv CI 10.91 +.3 -1.1 +1.7/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/B IntermNYMuniA m SS 13.75 ... -.8 +1.0/A Intl FB 18.78 -.3 +1.8 +6.7/A IntlValA m FV 15.05 -.3 +1.3 +5.5/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 18, 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 80

ValA m LV 15.83 -.8 -1.9 +4.5/E ValAdv LV 15.84 -.8 -1.9 +4.7/E WlthApprStrA m WS 16.61 -.9 +1.7 +7.0/C WlthApprStrAdv WS 16.57 -.8 +1.7 +7.2/CAC AlternativesEqMktNetrlInv NE 11.40 ... +1.6 +.6/D MktNetrlValInv NE 10.24 +.3 -2.2 +1.4/CAIGActvAllcA f MA 17.71 -1.3 ... +5.0 FlexCrdtA m HY 3.42 +.7 +1.2 +3.7 FocedDivStrB m LV 17.73 -2.6 -4.2 +7.4/D FocedDivStrC m LV 17.71 -2.7 -4.2 +7.4/D IntlDivStrA m FV 9.53 +.1 -.3 +.3/E MltAstAllcA f MA 18.41 -1.0 -.1 +5.0 SrFltngRtA m BL 8.13 +.4 +1.5 +3.7/B SrFltngRtC m BL 8.12 +.3 +1.3 +3.4/C StrBdA m MU 3.39 +.5 -1.3 +2.2 StrValA m LV 31.39 -1.7 -.5 +7.0/D USGvtSecA m GI 8.93 +.2 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.43 -.4 +2.2 +9.8/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.33 -.4 +2.0 +6.7/B FQGlbRkBalZ TV 15.59 +.3 -2.6 +4.0/B FQTxMgdUSEqI LB 31.25 -.2 +3.4 +8.7/D GWKCorBdI CI 9.90 +.4 -1.8 +.7/D GWKMnBdI MI 11.42 +.4 -1.6 +1.6/C GWKMnEnhYiI HM 9.80 +.8 -1.4 +3.7/C GWKSmCpCorI SG 29.07 -.9 +2.3 +11.4/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.4/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 12.04 -2.2 +2.0 +5.3/E MgrsBrBlueS LG 50.66 -3.6 +5.8 +11.5/C MgrsBrwineS MG 48.92 -3.4 +4.9 +9.5/C MgrsCaEmergCoI SG 61.16 +1.2 +4.7 +16.0/A MgrsCaMidCpN b MG 31.10 -2.0 +2.8 +8.9/C MgrsCeRlEsttS SR 9.69 +.4 -6.6 +2.8/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.0 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.0 +1.7 MgrsEmergOppsS SG 48.55 +.8 +5.8 +10.6/B MgrsFrpntMdCpI MV 42.88 -2.5 -2.1 +5.7/D MgrsFrpntMdCpN b MV 41.78 -2.5 -2.1 +5.4/E MgrsLmsSylsBdS CI 26.61 +.6 -.6 +2.6/A MgrsMntCldGrI LG 20.46 -1.3 +3.8 +9.1/E MgrsMntCldGrN b LG 20.37 -1.3 +3.7 +8.9/E MgrsSkylnSpcEqS d SB 44.42 -1.7 +1.0 +6.8/D MgrsSpecialEqS SG 129.62 +1.9 +8.5 +10.6/B RRDivAllCpVlI LV 12.28 -.8 -1.7 +7.0/D RRDivAllCpVlN b LV 12.28 -.9 -1.8 +6.7/D RRSmCpValI SB 13.66 +1.7 +3.4 +12.1/A SthrnSnSmCpN m SB 24.79 -1.5 -4.9 +2.1/E SystMidCpValI MV 15.55 -.4 -.7 +7.9/C TmsSqMidCpGrI MG 19.75 -.9 +4.7 +9.1/C TmsSqMidCpGrS MG 19.25 -.8 +4.6 +8.8/C TmsSqSmCpGrI SG 18.59 +1.0 +7.3 +10.0/C TmsSqSmCpGrS SG 18.12 +1.0 +7.2 +9.7/C TrilogyEMktsEqZ d EM 10.23 -4.2 -.5 +8.2/B YackFocI d LB 21.19 -.5 +.5 +9.5/C YackFocN d LB 21.22 -.5 +.4 +9.3/C YacktmanI d LB 22.95 -.6 +.4 +8.7/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +2.9 DiversArbtrgN b NE 9.23 +.5 +1.2 +2.7 IntlEqI FB 11.23 +.4 +2.0 +7.2 IntlMomStyleI FG 16.22 -.2 +2.7 +4.8 LgCpMomStyleI LG 22.72 -3.5 +3.6 +10.0 LgCpMomStyleN b LG 22.72 -3.6 +3.5 +9.7 MgdFtsStratI FF 9.01 ... -2.2 -6.1 MgdFtsStratN b FF 8.88 -.1 -2.3 -6.4 MltStratAltI AM 8.89 +2.5 -1.7 +2.8 MltStratAltN b AM 8.84 +2.4 -1.8 +2.5 RkBalCmdtsStrI BB 7.05 +3.7 +2.2 +3.6 RkParityI TV 9.81 +1.1 -.4 +2.7 RkParityIIMVI TV 9.17 +.7 -1.2 +1.1 SmCpMomStyleI SG 24.73 -1.6 +3.7 +7.6ATAllCapGrInstl d LG 30.58 -2.4 +10.0 +13.6/B DiscpEqInstl LB 19.69 -1.3 +2.7 +10.7/B EquityIncInstl d LG 37.10 -1.5 ... +5.6/EAberdeenGlbHiIncA b HY 9.11 +.7 +.4 +2.2/E GlbHiIncI HY 8.53 +.7 +.5 +2.3/E IntlSmCpA m FR 32.48 +1.5 +3.1 +10.1/C SelIntlEqA b FB 27.35 -.1 -.3 +4.4/D TotalRetBdA b CI 12.90 +.3 -1.5 +1.2/C TotalRetBdI CI 12.71 +.3 -1.4 +1.4/BAbsolute StrategiesInstl AM 8.38 +2.6 +1.3 -1.9/EAcadianEmMktsInv d EM 22.31 -4.9 -.4 +6.3/CAccessCptCmntyInvmIns GI 8.74 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.95 -.9 +1.9 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.23 +1.4 -4.9 -9.2/C MLPEngyIncC m LP 8.25 +1.2 -5.1 -9.9/D MLPEngyIncI d LP 8.09 +1.4 -4.9 -9.0/C MLPEngyInfrasI d LP 7.88 +1.3 -5.0 -10.2/DAegisVal SV 20.80 +2.2 +5.8 +16.4/AAkreFocInstl d LG 34.73 -1.2 +5.1 +14.2/A FocRetail m LG 34.04 -1.2 +5.0 +13.9/AAl FrankInv m LV 24.86 -1.1 +.3 +8.0/CAlgerCptlApprecA m LG 26.19 -2.5 +6.2 +12.0/C CptlApprecC m LG 20.76 -2.5 +6.0 +11.2/D CptlApprecI2 LG 87.95 -2.4 +6.4 +12.1/C CptlApprecInsI LG 34.50 -2.4 +6.4 +12.2/C GrIncA m LB 40.31 -2.1 -.4 +9.6/C IntlGrA m FG 17.06 -1.6 +.1 +3.3/E LgCpGrI2 LG 66.56 -2.3 +8.1 +9.6/E MidCpGrA m MG 14.25 -1.6 +4.2 +7.7/D MidCpGrI2 MG 26.02 -1.6 +4.1 +7.8/D MidCpGrInstlI MG 30.51 -1.6 +4.0 +7.9/D SmCpGrA m SG 9.14 +1.1 +8.4 +10.1/C SmCpGrI2 SG 26.16 +1.1 +8.3 +10.5/C SmCpGrInstlI SG 21.84 +.9 +7.8 +10.5/C SpectraA m LG 21.90 -2.3 +6.5 +12.0/CAllianzGIFocedGrA m LG 54.71 -4.3 +3.5 +12.4 FocedGrC m LG 37.99 -4.4 +3.3 +11.6 GlbSmCpA m SW 51.44 -.4 +2.7 +7.2 HlthSciA m SH 32.10 -4.4 +1.1 +1.8 NFJDivValA m LV 15.08 -1.6 +.1 +6.9 NFJDivValC m LV 15.24 -1.7 -.1 +6.1 NFJDivValInstl LV 15.19 -1.7 +.2 +7.2 NFJIntlValA m FV 19.80 -1.2 +.4 -2.2 NFJLgCapValA m LV 26.63 -1.6 -.5 +8.5 NFJMidCapValA m MV 30.76 -2.1 -1.8 +10.9 NFJMidCapValC m MV 25.24 -2.2 -2.0 +10.1 NFJMidCapValIns MV 32.87 -2.1 -1.7 +11.3 NFJSmCpValA m SV 21.36 -1.9 -1.4 +5.7 NFJSmCpValAdmin b SV 21.29 -2.0 -1.4 +5.8 NFJSmCpValC m SV 19.01 -2.0 -1.7 +4.9 NFJSmCpValInstl SV 23.93 -1.9 -1.3 +6.1 TechA m ST 67.81 -5.9 +10.7 +19.5 TechC m ST 52.47 -6.0 +10.5 +18.6 TechInstl ST 76.09 -5.9 +10.8 +19.9AlpineIntlRlEsttEqIns d GR 24.34 -.4 +.1 +4.0/B RltyIncandGrIns d SR 21.03 -.7 -7.0 +3.3/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.18 +.3 +1.2 +7.2/CAmanaMutGrInv b LG 36.22 -1.5 +3.6 +12.4/C MutIncInv b LB 49.89 -2.8 -2.5 +7.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.72 -1.7 +.5 +9.5/A BrdgwyLgCpGrIns LG 32.24 -2.5 +7.9 +12.7/B IntlEqInstl FV 20.99 +.8 +.5 +4.3/C IntlEqInv FV 20.81 +.8 +.4 +3.9/D LgCpValAdv b LV 26.59 -.9 -.6 +7.0/D LgCpValInstl LV 29.03 -.8 -.4 +7.5/C LgCpValInv LV 26.95 -.8 -.5 +7.1/D MidCpValInv MV 17.09 -2.3 -2.8 +7.6/C SmCpValAdv b SV 26.25 -.6 +.7 +8.2/C SmCpValInstl SV 27.63 -.5 +.8 +8.8/B SmCpValInv SV 26.60 -.6 +.7 +8.4/CAmerican CenturyAdpteAllCpInv MB 21.38 -.2 +2.8 +8.5/B AdpteEqInv LB 11.90 -.3 +1.2 +9.5/C AllCpGrInv LG 34.46 -2.2 +4.3 +10.9/D BalI MA 19.06 -.7 +1.5 +6.3/B BalInv MA 19.05 -.7 +1.5 +6.0/B CAHYMuniI MC 10.49 +.5 -.6 +4.0/A CAHYMuniInv MC 10.50 +.6 -.7 +3.8/A CAInTFBdBdI MF 11.68 +.2 -1.0 +1.8/C CAInTFBdBdInv MF 11.68 +.2 -1.1 +1.6/C CorEqPlusInv LB 15.76 -2.0 +2.6 +9.0/D CorPlusInv CI 10.59 +.6 -1.2 +1.4/B CptlValInv LV 8.64 -1.1 -1.4 +6.7/D DiscpGrInv LG 23.72 -2.1 +3.9 +11.3/D DiversBdA m CI 10.53 +.5 -1.7 +.6/D DiversBdI CI 10.53 +.5 -1.5 +1.0/C DiversBdInv CI 10.53 +.5 -1.6 +.8/D EmMktsA m EM 11.91 -4.1 +.7 +9.0/A EmMktsI EM 12.65 -4.1 +.8 +9.4/A EmMktsInv EM 12.34 -4.1 +.8 +9.2/A EqGrA m LB 33.46 -1.4 +3.5 +9.5/C EqGrI LB 33.54 -1.4 +3.6 +10.0/C EqGrInv LB 33.51 -1.4 +3.6 +9.8/C EqIncA m LV 8.73 -1.2 -1.7 +9.8/A EqIncC m LV 8.73 -1.2 -1.9 +9.1/B EqIncI LV 8.74 -1.2 -1.6 +10.3/A EqIncInv LV 8.73 -1.1 -1.7 +10.1/A EqIncR b LV 8.70 -1.1 -1.8 +9.6/A EqIncR6 LV 8.75 -1.2 -1.6 +10.5/A GlbGoldInv SP 8.82 +7.3 +.8 +7.7/B GlbGrInv WS 12.67 -.9 +4.0 +8.7/B GlbRlEsttInv GR 11.71 +.3 -1.4 +2.5/C GovtBdA m GI 10.72 +.3 -1.4 .../C GovtBdInv GI 10.72 +.3 -1.3 +.2/B GovtBdR5 GI 10.72 +.3 -1.3 +.4/B GrA m LG 33.69 -1.8 +5.8 +12.8/B GrI LG 35.36 -1.8 +5.9 +13.3/B GrInv LG 34.75 -1.9 +5.9 +13.1/B GrR b LG 32.94 -1.9 +5.7 +12.5/B GrR6 LG 35.34 -1.8 +6.0 +13.5/B HYInv HY 5.65 +1.3 +.3 +3.6/D HYMuniI HM 9.61 +.6 +.1 +4.4/B HYMuniInv HM 9.62 +.7 +.2 +4.3/B HeritageA m MG 21.80 -1.4 +4.8 +7.3/D HeritageC m MG 17.56 -1.4 +4.6 +6.5/E HeritageI MG 25.05 -1.3 +4.9 +7.8/D HeritageInv MG 23.58 -1.3 +4.9 +7.6/D IncandGrA m LV 39.87 -1.3 +1.9 +9.4/A IncandGrI LV 39.98 -1.3 +2.0 +9.8/A IncandGrInv LV 39.93 -1.3 +2.0 +9.6/A InAdjBdA m IP 11.55 +1.0 -.6 +.4/D InAdjBdInv IP 11.58 +1.0 -.6 +.7/C InAdjBdR5 IP 11.57 +1.0 -.5 +.9/B IntTrmTxFrBdI MI 11.15 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.69 +1.0 +3.9 +3.5/B IntlDiscvInv FR 17.52 -.5 +3.0 +9.8/C IntlGrA m FG 13.84 -.4 +3.8 +6.5/C IntlGrI FG 13.63 -.4 +4.0 +7.0/C IntlGrInv FG 13.72 -.4 +3.9 +6.8/C IntlOppsInv FR 11.74 +.6 +5.3 +13.6/A InvGinnieMaeInv GI 10.23 +.3 -1.2 +.2/B InvGinnieMaeR5 GI 10.23 +.3 -1.1 +.4/B InvOC2020A m TE 12.60 -.2 +.7 +4.3/C InvOC2020I TE 12.62 -.2 +.9 +4.8/C InvOC2020Inv TE 12.62 -.2 +.8 +4.6/C InvOC2020R b TE 12.59 -.2 +.6 +4.0/D InvOC2025A m TG 14.98 -.3 +.8 +4.7/D InvOC2025I TG 14.99 -.3 +.9 +5.2/D InvOC2025Inv TG 14.99 -.3 +.9 +5.0/D InvOC2025R b TG 14.97 -.3 +.8 +4.5/D InvOC2030A m TH 13.10 -.4 +1.0 +5.1/D InvOC2030I TH 13.12 -.4 +1.1 +5.6/D InvOC2030Inv TH 13.12 -.4 +1.0 +5.4/D InvOC2030R b TH 13.10 -.4 +.9 +4.9/E InvOC2035A m TI 16.41 -.5 +1.2 +5.6/E InvOC2035I TI 16.44 -.5 +1.4 +6.0/D InvOC2035Inv TI 16.42 -.5 +1.3 +5.8/E InvOC2035R b TI 16.40 -.5 +1.1 +5.3/E InvOC2040A m TJ 13.87 -.6 +1.4 +6.0/D InvOC2040I TJ 13.89 -.6 +1.5 +6.5/D InvOC2040Inv TJ 13.89 -.6 +1.5 +6.3/D InvOC2040R b TJ 13.86 -.6 +1.3 +5.8/E InvOC2045A m TK 17.45 -.8 +1.6 +6.6/E InvOC2045I TK 17.49 -.7 +1.7 +7.0/D InvOC2045Inv TK 17.47 -.8 +1.7 +6.8/E InvOC2045R b TK 17.45 -.8 +1.5 +6.3/E InvOC2050A m TN 14.26 -.9 +1.8 +6.9/D InvOC2050I TN 14.29 -.8 +1.9 +7.4/D InvOC2050Inv TN 14.27 -.8 +1.8 +7.2/D InvOC2050R b TN 14.26 -.9 +1.7 +6.6/E InvOC2055A m TL 15.28 -1.0 +1.8 +7.1/E InvOC2055Inv TL 15.30 -1.0 +1.9 +7.4/D InvOC:AgrInv AL 17.25 -.9 +2.0 +7.1/B InvOC:CnsrvInv CA 13.87 -.1 +1.0 +4.6/B InvOCInRetA m RI 13.38 -.1 +.7 +4.1/A InvOCInRetI RI 13.37 -.2 +.8 +4.6/A InvOCInRetInv RI 13.37 -.2 +.7 +4.4/A InvOCInRetR b RI 13.36 -.2 +.6 +3.9/A InvOCModInv MA 16.02 -.6 +1.5 +6.0/C InvOCVryAgrInv XM 18.78 -1.2 +2.7 +8.5/A InvOCVryCsrvInv XY 12.05 +.1 +.2 +3.2/B LgCoValInv LV 10.03 -1.2 -1.4 +6.2/E MidCpValA m MV 17.32 -1.4 -.9 +9.3/A MidCpValC m MV 17.14 -1.5 -1.0 +8.5/B MidCpValI MV 17.37 -1.3 -.7 +9.8/A MidCpValInv MV 17.36 -1.4 -.8 +9.6/A MidCpValR b MV 17.27 -1.4 -.9 +9.0/A MidCpValR6 MV 17.37 -1.4 -.6 +10.0/A NTCoreEqPlusG LB 17.10 -1.9 +3.0 +9.3/C NTDiversBdG CI 10.51 +.6 -1.4 +1.1/C NTEmMktsG EM 13.48 -4.2 +1.1 +9.9/A NTEqGrG LB 14.09 -1.3 +3.8 +10.0/C NTGrG LG 18.35 -1.8 +6.1 +13.4/B NTHeritageG MG 14.69 -1.2 +5.2 +8.0/D NTIntlGrG FG 12.75 -.2 +4.8 +7.3/B NTLgCoValG LV 11.38 -1.0 -1.1 +6.3/E NTMidCpValG MV 13.45 -1.4 -.5 +10.0/A NTSmCoG SB 9.93 -.9 +3.1 +7.0/D RlEsttA m SR 26.28 +.2 -6.2 +1.4/D RlEsttI SR 26.38 +.2 -6.0 +1.9/C RlEsttInv SR 26.31 +.2 -6.1 +1.7/C SelI LG 73.79 -1.9 +3.7 +13.1/B SelInv LG 72.61 -1.9 +3.6 +12.8/B ShrtDurInv CS 10.13 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../D ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.7/B ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +.9/B SmCoInv SB 15.84 -.9 +2.9 +6.5/D SmCpGrA m SG 17.84 +.4 +7.2 +10.0/C SmCpGrI SG 18.83 +.4 +7.4 +10.5/C SmCpGrInv SG 18.43 +.4 +7.3 +10.3/C SmCpValA m SV 8.72 -1.0 +.9 +9.5/B SmCpValI SV 8.90 -1.0 +1.0 +10.0/B SmCpValInv SV 8.81 -1.1 +.9 +9.8/B StrAlAgrsA m AL 8.54 -.8 +1.9 +6.8/C StrAlAgrsC m AL 8.34 -1.0 +1.7 +6.0/D StrAlAgrsI AL 8.42 -.8 +2.1 +7.3/B StrAlAgrsInv AL 8.47 -.9 +1.9 +7.0/B StrAlCnsrvA m CA 5.82 -.1 +.9 +4.1/C StrAlCnsrvInv CA 5.82 -.1 +.8 +4.3/B StrAlModA m MA 6.95 -.6 +1.5 +5.6/C StrAlModC m MA 6.86 -.7 +1.0 +4.7/D StrAlModI MA 6.98 -.6 +1.6 +6.0/B StrAlModInv MA 6.97 -.6 +1.5 +5.8/C SustEqInv LB 28.42 -1.6 +2.5 +10.9/B UltraA m LG 44.33 -1.7 +6.5 +14.0/A UltraI LG 47.82 -1.7 +6.6 +14.5/A UltraInv LG 46.27 -1.7 +6.6 +14.2/A UtlsInv SU 16.75 +1.4 -1.8 +6.4/C ValA m LV 8.83 -1.1 -.8 +6.9/D ValI LV 8.86 -1.0 -.6 +7.4/D ValInv LV 8.84 -1.0 -.7 +7.2/D ValR b LV 8.84 -1.0 -.8 +6.6/D ZeroCoup2020Inv GI 102.86 +.1 -.8 +.3/B ZeroCoup2025Inv GL 97.10 +.5 -2.2 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.90 +.1 -.1 +4.4/B 2015TgtDtRtrA m TD 11.60 ... +.1 +4.8/B 2020TgtDtRtrA m TE 12.63 -.1 +.6 +5.4/B 2025TgtDtRtrA m TG 13.59 -.3 +1.1 +6.4/A 2030TgtDtRtrA m TH 14.64 -.5 +1.5 +7.5/A 2035TgtDtRtrA m TI 15.16 -.7 +2.2 +8.6/A 2040TgtDtRtrA m TJ 15.56 -.7 +2.4 +9.0/A 2045TgtDtRtrA m TK 15.81 -.8 +2.5 +9.2/A 2050TgtDtRtrA m TN 15.48 -.9 +2.5 +9.3/A AMCpA m LG 33.47 -1.2 +6.3 +11.0/D AmrcnBalA m MA 27.19 +.1 +.5 +8.1/A AmrcnHiIncA m HY 10.29 +.9 +.9 +3.9/C AmrcnMutA m LV 40.53 -.8 -.2 +8.9/B BdfAmrcA m CI 12.61 +.4 -1.6 +.8/D CptWldGrIncA m WS 52.20 -1.0 +2.5 +8.2/B CptlIncBldrA m IH 61.57 +.1 -1.2 +4.3/C CptlWldBdA m IB 20.30 +.5 +2.1 +2.3/C EuroPacGrA m FG 57.32 -1.4 +2.0 +7.1/B FdmtlInvsA m LB 63.36 -.8 +2.1 +12.5/A GlbBalA m IH 32.96 +.4 +1.9 +5.1/B GrfAmrcA m LG 52.63 -1.2 +6.2 +13.5/B HiIncMuniBdA m HM 15.73 +.6 -.4 +4.0/B IncAmrcA m AL 23.14 +.5 -.3 +6.4/C IntlGrIncA m FB 35.59 -.4 +2.1 +4.8/D IntrmBdfAmrA m CS 13.14 +.1 -.9 +.2/E InvCAmrcA m LB 40.65 -1.6 +1.0 +10.1/B LtdTrmTEBdA m MS 15.48 ... -.6 +.9/B MortgA m GI 9.85 +.2 -1.4 +.7/A NewWldA m EM 68.04 -1.9 +1.7 +7.5/B NwPrspctvA m WS 45.16 -1.2 +4.6 +10.9/A STBdAmrcA m CS 9.81 +.1 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/C SmCpWldA m SW 57.50 -.7 +3.0 +9.4/C TheNewEcoA m LG 48.09 -2.2 +7.8 +13.2/B TxExBdA m MI 12.80 +.3 -1.0 +2.2/A TxExmptFdofCAA m MF 17.42 +.4 -1.0 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/C USGovtSecA m GI 13.38 +.2 -1.6 .../C WAMtInvsA m LV 46.02 ... +1.2 +11.0/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.7 +1.4/B USInProtInstl IP 10.59 +1.1 -.5 +.6/CAncoraThlnSmlMdI d SB 16.25 +1.1 +4.5 +8.7/CAngel OakMltStratIncAs m MU 11.24 +.9 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.0 +1.1 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -1.0 +1.4/B HawaiianTxFrA m SI 11.12 ... -.9 +.8/D NATFIncA m SI 10.56 +.4 -1.0 +1.9/A TxFrForUtahA m SI 10.17 +.1 -1.2 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.5/B TxFrofColoradoA m SI 10.29 ... -1.2 +1.0/D TxFrofOregonA m SI 10.79 ... -1.2 +.9/DArbitrageInstl NE 13.13 -.3 +.4 +2.1 R b NE 12.74 -.4 +.2 +1.8ArielApprecInv b MV 48.67 -2.0 +1.6 +5.5/E Inv b MV 71.81 -2.2 +2.6 +7.2/CAristotleSaulGlbOppsI d IH 13.38 +.1 +.7 +7.7/AArtisanEmMktsInv EM 16.92 -3.5 +.8 +10.0/A GlbOppsInstl WS 27.37 -1.0 +5.4 +13.4/A GlbOppsInv WS 27.08 -1.1 +5.3 +13.1/A GlbValueInv WS 18.10 -1.7 -.4 +8.5/B IntlInstl FG 34.33 -.4 +2.5 +3.8/E IntlInv FG 34.14 -.4 +2.4 +3.6/E IntlSmCpInv FR 24.06 +1.0 +4.2 +5.4/E IntlValueInstl FB 38.18 -.7 -1.4 +6.5/A IntlValueInv FB 38.04 -.7 -1.5 +6.3/B MidCpInstl MG 44.44 -.8 +7.1 +7.9/D MidCpInv MG 40.79 -.8 +7.0 +7.7/D MidCpValueInv MV 22.78 ... +.2 +6.3/D SmCpInvs SG 34.35 +1.9 +12.4 +12.8/A ValInstl LV 14.20 -1.5 -2.2 +8.2/C ValInv LV 14.23 -1.5 -2.3 +7.9/CAshmoreEmMktsLcCyBdIns XP 8.04 +.8 +4.9 +5.0 EmMktsTtlRetIns EB 8.26 +.4 +.9 +7.0AuxierFocInv d LV 22.30 -.5 -.1 +7.1/DAve MariaMariaWldEq WS 15.03 -.6 -.3 +5.6/D Value MB 21.64 -.7 +3.6 +5.0/DBBHCorelN d LB 20.42 -2.8 -2.1 +7.3/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.40 -1.1 +1.1 +10.9/A IntermTxFrI MI 11.12 ... -.9 +2.0/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.86 -1.4 +4.3 +14.3/A LgCpGrY LG 18.69 -1.4 +4.2 +14.1/A LgCpValI LV 15.92 -1.3 -1.4 +8.2/C LowVolEqI LV 14.79 ... +.5 +7.6/C MidCpGrI MG 17.11 -1.4 +6.2 +7.3/D MidCpValI MV 12.21 -1.4 -1.8 +6.5/D ShrtTrmIncAdvI CS 9.29 +.1 -.1 +1.2/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.73 -.1 +5.8 +4.9/E StratIncY MU 9.28 +.5 -.6 +2.5/D TCHCorPlusBdI CI 11.50 +.3 -1.3 +1.9/A TCHCorPlusBdY CI 11.50 +.3 -1.4 +1.7/A TCHCorpIncI TW 12.91 +.4 -1.4 +3.4/A TCHCorpIncY TW 12.93 +.5 -1.3 +3.3/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.77 -.9 +1.5 +6.2/B BdM CI 12.41 +.4 -1.7 +1.1/C EmMktsM EM 12.03 -5.1 +.4 +7.1/B IncStkM LV 9.28 -1.1 -.4 +9.2/B IntermBdM CS 12.29 +.2 -.8 +.7/C IntlApprecM FB 14.61 +1.0 +1.2 +4.8/D IntlM FV 14.09 +1.2 +1.8 +6.1/A LgCpStkM LB 6.18 -1.7 +2.4 +9.9/C MAIntrmMnBdM MT 12.41 +.4 -.9 +1.4/C MdCpMltStratM MG 17.97 -1.5 +3.8 +8.9/C NYIntrmTEBdM MN 10.89 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.27 +.3 -1.0 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.3 -.9 +1.4/E STUSGovtSecM GS 11.53 ... -.3 .../C SmCpMltStratM SG 21.01 +.4 +4.7 +11.0/BBairdAggrgateBdInstl CI 10.64 +.5 -1.5 +1.5/B CorPlusBdInstl CI 10.99 +.5 -1.4 +1.9/A IntermBdInstl CI 10.83 +.3 -1.1 +1.1/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 75.09 -1.9 +6.6 +11.7/A AsstRetail b MG 72.56 -1.9 +6.5 +11.4/B DiscvInstl SG 18.96 +.6 +3.6 +10.3/C DiscvRetail b SG 18.78 +.5 +3.5 +10.0/C EmMktsInstl EM 15.35 -2.5 -.1 +7.8/B EmMktsRetail b EM 15.29 -2.5 -.3 +7.6/B FifthAvenuGrIns LG 28.52 -3.6 +10.1 +15.4/A FifthAvenuGrRtl b LG 28.01 -3.6 +10.0 +15.1/A FocedGrInstl MG 16.34 -1.3 +4.3 +8.0/D GrInstl MG 72.36 -1.5 +4.0 +9.1/C GrRetail b MG 70.35 -1.5 +4.0 +8.9/C IntlGrInstl FG 24.95 -2.7 +3.1 +11.1/A IntlGrRetail b FG 24.63 -2.7 +3.1 +10.8/A OppInstl MG 19.87 -2.1 +12.9 +13.2/A OppRetail b MG 19.18 -2.1 +12.8 +13.0/A PtnrsInstl MG 52.63 -4.0 +5.8 +11.6/A PtnrsRetail b MG 51.55 -4.0 +5.7 +11.3/B RlEsttInstl SR 28.74 -.5 -4.2 +4.3/A RlEsttRetail b SR 28.32 -.5 -4.3 +4.1/A SmCpInstl SG 30.89 -1.4 +5.2 +9.9/C SmCpRetail b SG 29.80 -1.4 +5.2 +9.6/CBarrett AssociatesBarrettOpp LV 29.91 -1.1 -.2 +11.5/ABeckerValEqRetail d LV 19.56 -.5 +.4 +7.7/CBerkshireFoc d ST 25.10 -4.8 +16.9 +21.5/BBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.0/A IntermDur CI 12.94 +.4 -1.3 +1.5/B IntermDurInstl CI 14.75 +.4 -1.3 +1.6/B NewYorkMuni SS 13.75 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.35 -.2 -.5 +5.0/E Inc d XY 13.44 -.1 +.7 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/CBlackRock4060TrgtAlInvC m CA 11.65 -.8 -.7 +2.7 AdUSTtlMInvA m LB 25.86 -1.5 +1.9 +7.7/E AdUSTtlMInvIns LB 26.98 -1.5 +2.0 +7.9/E AdUSTtlMInvInvC m LB 16.83 -1.6 +1.7 +6.8/E AdvtgGlbInstl WS 22.26 -1.3 +1.6 +6.6 AdvtgGlbInvA m WS 21.17 -1.4 +1.4 +6.3 AdvtgGlbInvC m WS 17.40 -1.5 +1.2 +5.4 AdvtgIntlIns FB 17.61 +1.3 +1.7 +7.2/A AdvtgIntlInvA m FB 17.43 +1.2 +1.7 +7.0/A AdvtgLCCorIns LB 16.98 -1.2 +3.7 +11.4/A AdvtgLCCorInvA m LB 16.38 -1.3 +3.6 +11.1/A AdvtgLCCorInvC m LB 14.10 -1.3 +3.4 +10.2/B AdvtgLCValIns LV 29.50 -.7 +.8 +9.7/A AdvtgLCValInvA m LV 28.94 -.8 +.8 +9.4/A AdvtgLCValInvC m LV 26.92 -.8 +.5 +8.5/B AdvtgLgCpGrIns LG 16.17 -1.6 +6.4 +12.8/B AdvtgLgCpGrInvA m LG 15.48 -1.7 +6.2 +12.4/C AdvtgSmCpGrIns SG 20.98 +.3 +7.1 +8.2/D AdvtgSmCpGrInvA m SG 16.21 +.3 +7.0 +7.9/D AsaDrgnIns DP 17.25 -2.9 +.7 +4.3 AsaDrgnInvA m DP 17.02 -3.0 +.6 +4.1 BalCptlInstl MA 23.00 -1.1 +1.3 +7.3 BalCptlInvA m MA 22.90 -1.2 +1.2 +7.0 BalCptlInvC m MA 19.98 -1.2 +1.0 +6.2 BasValInstl LV 26.28 -1.1 +.1 +5.3/E BasValInvA m LV 25.97 -1.1 ... +5.0/E BasValInvC m LV 22.97 -1.2 -.2 +4.1/E CAMuniOppsInstl MF 12.67 +.3 ... +3.8/A CAMuniOppsInvA m MF 12.65 +.3 -.1 +3.5/A CAMuniOppsInvA1 b MF 12.67 +.3 ... +3.7/A CorBdInstl CI 9.38 +.5 -1.4 +.8/D CorBdInvA m CI 9.39 +.4 -1.6 +.5/E CorBdInvC m CI 9.35 +.3 -1.8 -.3/E CorBdK CI 9.40 +.4 -1.5 +.8/D CorBdSvc b CI 9.38 +.4 -1.6 +.5/E CptlApprecInstl LG 30.59 -2.0 +9.8 +13.8/A CptlApprecInvA m LG 28.38 -2.0 +9.7 +13.4/B CptlApprecInvC m LG 21.23 -2.1 +9.4 +12.5/B CptlApprecK LG 30.75 -2.0 +9.8 +13.9/A CptlApprecR b LG 23.65 -2.0 +9.6 +13.2/B CrdtStrIncIns MU 10.24 +.5 +.5 +4.1/A CrdtStrIncInvA m MU 10.24 +.5 +.6 +3.8/B EmMktsInstl EM 24.09 -3.0 +2.0 +6.6 EmMktsInvA m EM 23.22 -3.1 +1.8 +6.2 EngyResInvA m EE 18.04 +7.8 -2.5 -11.3/E EqDivInstl LV 22.64 -1.1 -.6 +10.1 EqDivInvA m LV 22.58 -1.1 -.6 +9.9 EqDivInvC m LV 21.77 -1.2 -.8 +9.1 EqDivR b LV 22.75 -1.1 -.7 +9.5 EuroInvA m ES 15.62 +1.3 +1.6 +1.9 Exch LB 1065.12 -.5 +1.6 +9.4/C FltngRtIncInstl BL 10.21 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.21 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.21 +.3 +1.3 +2.7/E FocGrInvA m LG 4.17 -2.3 +10.0 +14.0/A GNMAInstl GI 9.26 +.5 -1.2 +.6/A GNMAInvA m GI 9.30 +.5 -1.3 +.3/B GNMAInvC m GI 9.26 +.4 -1.5 -.5/D GlbAllcIncInstl IH 19.95 -.3 +.7 +4.2/C GlbAllcIncInvA m IH 19.83 -.3 +.7 +3.9/D GlbAllcIncInvC m IH 17.86 -.4 +.4 +3.1/D GlbAllcIncR b IH 18.87 -.3 +.6 +3.6/D GlbLSCrdtInstl XS 10.46 +.3 +1.1 +1.7/C GlbLSCrdtInvA m XS 10.44 +.3 +1.0 +1.5/D GlbLSCrdtInvC m XS 10.24 +.2 +.7 +.7/D HYBdInstl HY 7.74 +1.1 +.8 +5.0/A HYBdInvA m HY 7.74 +1.1 +.7 +4.6/B HYBdInvC m HY 7.75 +1.0 +.5 +3.9/C HYBdK HY 7.75 +1.1 +1.0 +5.1/A HYBdSvc b HY 7.75 +1.2 +.9 +4.7/B HYMuniInstl HM 9.56 +.5 +.2 +4.6/A HighEqIncIns LV 27.32 +.5 +.3 +5.3/E HighEqIncInvA m LV 23.45 +.5 +.2 +5.0/E HighEqIncInvC m LV 15.86 +.4 ... +4.2/E HthSciOpIns SH 57.67 -1.7 +2.7 +6.3/A HthSciOpInvA m SH 55.04 -1.7 +2.6 +6.0/A HthSciOpInvC m SH 48.42 -1.8 +2.4 +5.3/B InProtBdInstl IP 10.60 +1.0 -.3 +.5/C InProtBdInvA m IP 10.35 +1.0 -.4 +.2/D InProtBdInvC m IP 10.01 +1.0 -.5 -.5/E IntlDivIns FB 29.77 +.2 -3.4 +1.3/E IntlDivInvA m FB 27.86 +.2 -3.5 +1.0/E IntlInstl FB 17.61 -.3 -.8 +7.5/A IntlInvA m FB 17.23 -.3 -.9 +7.1/A IntlInvC m FB 16.05 -.5 -1.2 +6.0/B LCFocGrIns LG 14.49 -2.2 +10.5 +15.9/A LCFocGrInvA m LG 13.53 -2.2 +10.4 +15.6/A LCFocGrInvC m LG 10.70 -2.4 +10.1 +14.6/A LPDyn2020Instl TE 15.93 -.2 +.2 +4.6 LPDyn2020InvA m TE 14.67 -.3 +.2 +4.3 LPDyn2030Instl TH 14.27 -.6 +.6 +6.1 LPDyn2030InvA m TH 13.72 -.7 +.5 +5.8 LPDyn2040Instl TJ 18.06 -1.0 +.6 +7.1 LPDyn2040InvA m TJ 16.53 -1.0 +.4 +6.8 LatinAmerInstl LS 54.10 -2.2 +6.6 +6.7 LatinAmerInvA m LS 53.42 -2.2 +6.6 +6.3 LngHrznEqInvA m WS 13.36 -.5 +1.7 +3.4 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.2 -.2 +.9/B LowDurBdInvC m CS 9.51 +.1 -.4 +.2/E LowDurBdK CS 9.51 +.3 -.1 +1.3/B ManagedIncK XY 9.97 +.2 ... +3.7 MidCapDivIns MV 18.58 -.6 +1.5 +6.8 MidCapDivInvA m MV 17.73 -.6 +1.4 +6.5 MidCpGrEqInstl MG 24.57 -1.2 +9.0 +12.4/A MidCpGrEqInvA m MG 21.38 -1.2 +8.9 +12.0/A MidCpGrEqInvC m MG 16.86 -1.2 +8.7 +11.2/B NJMuniBdInstl MJ 11.01 +.6 -.7 +2.9/A NJMuniBdInvA m MJ 11.01 +.5 -.9 +2.7/B NYMuniOppsInstl MN 11.26 +.3 -.2 +4.0/A NYMuniOppsInvA m MN 11.27 +.3 -.2 +3.8/A NYMuniOppsInvA1 b MN 11.27 +.3 -.1 +3.9/A NYMuniOppsInvC m MN 11.26 +.2 -.5 +3.0/A NatrlResTrInstl SN 31.95 +1.7 -3.6 -1.6 NatrlResTrInvA m SN 30.33 +1.6 -3.7 -1.9 NtnlMnInstl MI 10.76 +.3 -.8 +2.4/A NtnlMnInvA m MI 10.77 +.3 -.8 +2.1/B NtnlMnInvC m MI 10.77 +.3 -1.0 +1.4/D PAMuniBdInstl MP 10.93 +.2 -.9 +2.5/A PAMuniBdInvA m MP 10.95 +.3 -.9 +2.3/B ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.2/E StrGlbBdIncIns IB 6.05 -.1 +1.5 +3.4 StrGlbBdIncIvA m IB 6.05 -.1 +1.6 +3.1 StrIncOpA m NT 9.90 -.1 +.3 +2.0/D StrIncOpC m NT 9.89 -.3 +.1 +1.3/E StrIncOpIns NT 9.90 -.2 +.4 +2.3/C StratMuOpIns MI 11.68 +.3 +.3 +4.1/A StratMuOpInvA m MI 11.67 +.2 +.1 +3.9/A StratMuOpIvC m MI 11.68 +.2 ... +3.1/A TactOppsInstl TV 14.85 +.6 +3.1 +2.0/D TactOppsInvA m TV 14.74 +.5 +2.9 +1.7/D TechOppsInstl ST 28.36 -3.3 +11.5 +23.9/A TechOppsInvA m ST 26.38 -3.3 +11.4 +23.5/A TechOppsInvC m ST 22.49 -3.4 +11.1 +22.5/A TtlRetInstl CI 11.42 +.4 -1.4 +1.3/B TtlRetInvA m CI 11.43 +.3 -1.4 +1.0/C TtlRetInvC m CI 11.42 +.3 -1.7 +.3/E TtlRetR b CI 11.43 +.3 -1.6 +.7/D USGovtBdInstl GI 10.16 +.3 -1.3 +.3/B USGovtBdInvA m GI 10.18 +.2 -1.4 .../C USMortgInstl CI 10.01 +.5 -1.2 +1.4/BBogle Investment ManSmCpGrInstl SB 31.56 -1.1 +1.1 +6.6/DBoston PartnersLSEqInstl LO 21.59 -.1 -3.1 +7.9 SmCpValIIInstl SV 26.39 -.5 +.5 +8.7/B SmCpValIIInv b SV 25.26 -.6 +.4 +8.5/CBoston TrustAsstMgmt AL 47.17 -1.1 +.6 +8.8/A Eq LB 23.85 -1.6 +.9 +10.8/BBragg Capital TrustQueensRdSmCpVal SV 26.74 -1.0 -1.5 +5.8/DBrandesIntlEqI FV 18.74 +1.7 +5.2 +5.0/BBridgesInvm LG 62.52 -1.9 +3.3 +9.7/EBridgewayAggresivInvs1 MB 76.14 -1.9 +1.1 +8.3/B BlueChip35Idx LB 14.63 -1.3 +.4 +11.1/A SmCpVal SV 27.02 +2.2 +1.8 +7.8/C UltraSmCo SV 30.83 -.9 +2.0 -1.1/E UltraSmCoMkt d SB 14.86 -.3 +4.2 +8.2/CBright RockMidCpGrInstl MG 17.67 -2.1 +2.7 +10.3/B QualLgCpInstl LB 16.27 -.9 -1.8 +7.2/EBroadviewOpp SB 35.58 -.4 +3.0 +5.4/EBrookeld InvestmenGlbLtdInfrasI XO 12.38 +2.3 -2.0 -.2/E GlbLtdInfrasY XO 12.37 +2.3 -2.1 -.2/E GlbLtdRlEsttI GR 12.82 +2.1 -3.0 +2.2/CBrown AdvisoryFlexEqIns d LG 21.26 -2.3 +2.4 +10.3/D GrEqInstl d LG 23.12 -1.1 +10.2 +13.0/B GrEqInv d LG 22.91 -1.1 +10.1 +12.9/B IntermIncInv d CI 10.40 +.2 -.9 +.9/C MrylndBdInv d SS 10.49 ... -.3 +1.5/A SmCpFdmtlValIns d SB 28.14 -1.8 -1.1 +8.0/C SmCpGrInv d SG 19.66 -1.0 +5.9 +10.8/B SmrstEmMktsIns d EM 11.35 -2.5 +1.0 +5.6/DBrown Cap MgmtSmCoInv b SG 100.09 +2.0 +12.1 +17.6/ABruceBruce MA 515.00 -.3 -1.9 +4.5/DBuffaloDiscv MG 25.09 -1.6 +3.6 +10.1/B EmergOpps SG 16.51 ... +5.7 +8.8/D FlexInc AL 15.52 +2.3 -.1 +6.1/C Gr LG 30.85 -1.5 +5.9 +10.1/D HY HY 11.08 +.2 -.2 +3.6/D LgCp LG 29.53 -3.4 +1.7 +11.0/D MidCp MG 14.45 -.1 +6.2 +5.7/E SmCp SG 15.55 -.4 +6.1 +9.6/CCG Capital MarketsCorFI CI 7.94 +.6 -1.5 +1.2/B EmMktsEqInvms EM 16.24 -4.2 +.1 +8.8/A IntlEq FB 13.16 +.8 +1.4 +5.9/B IntlFI IB 7.87 +.5 +1.8 +2.8/B LgCpEq LG 19.92 -1.4 +2.6 +9.6/E MuniBdInvms ML 9.15 +.4 -1.4 +1.6/E SmMidCpEq SG 21.34 -1.6 +1.8 +4.2CGMFoc LB 51.47 -5.9 -3.5 +7.9/E Mut AL 31.24 -3.5 +.7 +6.2/C Rlty MB 30.51 -2.2 -5.2 +7.6/BCMAdvsFI CS 11.17 +.2 -.4 +2.1/ACRMMidCpValInstl MB 22.46 +.4 +3.0 +10.7/A SmCpValInstl SB 19.40 -3.0 -2.0 +9.8/B SmCpValInv SB 16.83 -3.0 -2.0 +9.5/BCalamosCnvrtA m CV 18.44 -.8 +4.8 +5.4/C CnvrtC m CV 18.26 -.9 +4.6 +4.6/D CnvrtInstl CV 16.54 -.8 +4.8 +5.7/B EvolvingWldGrA m EM 15.49 -4.0 +1.6 +4.0/E EvolvingWldGrI EM 15.58 -3.9 +1.6 +4.3/D GlbGrIncA m IH 9.67 -1.0 +2.2 +6.0/A GlbGrIncC m IH 8.60 -1.0 +2.0 +5.2/B GlbGrIncI IH 9.95 -1.0 +2.3 +6.3/A GrA m LG 34.20 -1.8 +5.3 +8.7/E GrC m LG 21.76 -1.8 +5.1 +7.9/E GrIncA m AL 32.89 -1.1 +2.9 +8.8/A GrIncC m AL 33.06 -1.1 +2.6 +8.0/A GrIncInstl AL 31.63 -1.0 +2.9 +9.1/A GrInstl LG 44.81 -1.8 +5.4 +9.0/E IntlGrA m FG 21.60 -2.0 +.9 +7.5/B IntlGrInstl FG 22.10 -2.0 +1.0 +7.7/B MktNetrlIncA m NE 13.50 +.7 +2.2 +3.8/A MktNetrlIncC m NE 13.71 +.7 +1.9 +3.0/B MktNetrlIncIns NE 13.34 +.8 +2.3 +4.0/ACalvertBalA m MA 31.73 -.9 +.5 +4.7/D BalC m MA 30.72 -1.0 +.3 +3.9/E BdA m CI 15.86 +.3 -1.1 +1.3/B EqA m LG 45.29 -.7 +5.6 +11.1/D EqC m LG 26.61 -.7 +5.4 +10.2/D IncA m TW 16.21 +.5 -1.7 +2.1/C IntlEqA m FV 17.93 +1.1 +1.9 +3.1/D MdCpA m MB 32.38 -.3 +2.7 +2.7/E RspMuniIncA m MI 15.66 +.4 -1.0 +2.0/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -1.5 +1.8 +14.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.4 +1.9 +13.9/A NL Vanguard InsIdxIns LB 129,325 -1.5 +1.8 +14.1/A NL Vanguard TtlSMIdxInv LB 127,388 -1.4 +1.9 +13.8/B NL Vanguard TtInSIdxInv FB 125,157 0.0 +1.1 +7.0/C NL Vanguard TtlSMIdxIns LB 115,813 -1.4 +2.0 +13.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.1 +1.1 +7.1/C NL Fidelity Contrafund LG 91,653 -2.5 +6.3 +16.1/B NL Vanguard InsIdxInsPlus LB 90,985 -1.5 +1.8 +14.1/A NL American Funds GrfAmrcA m LG 86,214 -1.2 +6.2 +15.9/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.5 -.6 +9.3/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.4 -1.5 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -1.5 +1.8 +14.1/A NL American Funds IncAmrcA m AL 74,723 +.5 -.3 +8.2/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.1 +1.1 +7.1/C NL Dodge & Cox Stk LV 69,216 -2.3 +.5 +14.1/A NL American Funds CptlIncBldrA m IH 68,796 +.1 -1.2 +6.3/C 5.75 Dodge & Cox IntlStk FB 63,742 -1.1 +.1 +7.8/B NL American Funds AmrcnBalA m MA 62,892 +.1 +.5 +9.8/A 5.75 American Funds InvCAmrcA m LB 61,507 -1.6 +1.0 +13.2/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsU.S. Global Investor GoldPrcMtls b SP NL 7.60 +12.4 800-873-8637 ProFunds PrMtlsUltSctInv LE NL 36.44 +11.1 888-776-3637 ProFunds UltSctOilGasInv LE NL 38.37 +11.1 888-776-3637 EuroPac GoldA m SP 4.50 9.09 +10.7 888-558-5851 Tocqueville Gold m SP NL 36.58 +9.0 800-697-3863 Guinness Atkinson GlbEngy EE NL 23.55 +8.9 800-915-6566 INVESCO EngyA m EE 5.50 25.28 +8.8 800-959-4246 INVESCO EngyInv b EE NL 25.17 +8.8 800-959-4246 INVESCO EngyC m EE 1.00 21.63 +8.7 800-959-4246 BlackRock AlCpEngyRsInstl EE NL 11.71 +8.6 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.40 +8.6 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 10.86 +8.6 800-441-7762 Fidelity Select Energy EE NL 45.64 +8.5 800-544-8544 Wells Fargo PrecMetalsA f SP 5.75 34.61 +8.5 800-222-8222 Fidelity Advisor EnergyA m EE 5.75 35.10 +8.4 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 32.24 +8.4 877-208-0098 Fidelity Advisor EnergyI EE NL 36.99 +8.4 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 35.91 +8.4 877-208-0098 Wells Fargo PrecMetalsC m SP 1.00 30.68 +8.4 800-222-8222 Ivy EngyA m EE 5.75 12.39 +8.2 800-777-6472 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 84.23 +22.1 888-776-3637 Berkshire Foc d ST NL 25.10 +16.9 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.63 +14.8 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.67 +14.4 800-243-1574 ProFunds UltLtnAmrInv LE NL 44.39 +14.1 888-776-3637 Touchstone SdCptlInsGr LG NL 23.45 +13.9 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.58 +13.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.72 +13.8 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.73 +13.7 800-543-0407 Virtus InvtvGrStkIns LG NL 23.99 +13.7 888-784-3863 Firsthand TechOpps ST NL 11.33 +13.5 888-884-2675 Touchstone SdCptlSelGrC m LG 1.00 14.40 +13.5 800-543-0407 Baron OppInstl MG NL 19.87 +12.9 800-992-2766 Lord Abbett DevelopingGrI SG NL 30.12 +12.9 888-522-2388 Baron OppRetail b MG NL 19.18 +12.8 800-992-2766 Lord Abbett DevelopingGrA m SG 5.75 26.31 +12.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 27.25 +12.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.52 +12.8 888-522-2388 Morgan Stanley InsInGrI LG NL 46.99 +12.8 800-548-7786 Tocqueville Opp b MG NL 28.76 +12.8 800-697-3863 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 18, 2018

PAGE 81

USLCCrRspnbIdxA m LB 22.64 -2.4 +1.8 +10.3/BCambiarGlblUltrFcsInv d WS 20.08 +1.0 +1.2 +2.7/E IntlEqInv d FB 28.80 +.7 +1.3 +5.8/B OppInstl LV 23.59 -1.4 -.7 +8.2/C OppInv LV 23.66 -1.4 -.8 +8.0/C SmCpInstl d SB 19.94 -.3 +2.2 +2.6/E SmCpInv d SB 19.49 -.3 +2.1 +2.4/ECarillonClVtCptlApprA m LG 43.71 -1.6 +4.1 +14.0/A EagleGrIncA m LV 20.89 -.5 -.1 +9.3/B EagleGrIncC m LV 20.02 -.6 -.3 +8.4/B EglMidCpGrA m MG 59.96 -2.0 +6.1 +11.5/A EglMidCpGrC m MG 48.08 -2.1 +5.9 +10.7/B EglMidCpStkA m MG 28.69 -1.4 +1.1 +7.6/D EglSmCpGrA m SG 62.15 -1.5 +4.3 +9.4/C EglSmCpGrC m SG 46.04 -1.6 +4.1 +8.6/D ReamsCore+BdI CI 31.18 +.2 -1.4 +1.5/B ReamsCoreBdI CI 11.21 +.4 -1.3 +1.3/B ReamsUnconsBdI NT 11.67 ... -.7 +2.6/C ReamsUnconsBdY b NT 11.73 ... -.8 +2.3/C ScoutIntlI FB 21.85 +1.4 +1.8 +6.4/A ScoutMdCpI MB 19.31 -1.3 +1.6 +12.4/A ScoutSmCpI SG 28.76 -.4 +3.0 +13.7/ACausewayIntlValInstl d FV 17.14 +1.1 -1.0 +4.4/C IntlValInv d FV 17.01 +1.1 -1.2 +4.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.87 +2.7 -3.7 -7.1/A BrkdMLPFocC m LP 6.35 +2.6 -4.0 -7.8/BChamplainSmCoAdv b SG 20.98 +.4 +5.4 +13.0/ACity National RochdaCorpBdServicing CS 10.22 +.2 -.9 +.6 DivIncN b LV 38.28 -.2 -4.3 +5.6/EClearBridgeAggresivGrA m LG 209.89 -1.9 +3.2 +4.2/E AggresivGrC m LG 168.21 -2.0 +3.0 +3.5/E AggresivGrI LG 231.60 -1.9 +3.3 +4.5/E AggresivGrIS LG 234.06 -1.9 +3.3 +4.6/E AllCpValA m LV 14.07 -1.7 -3.2 +7.4/D AllCpValC m LV 12.14 -1.7 -3.3 +6.7/D ApprecA m LB 23.75 -1.0 +.6 +9.5/C ApprecC m LB 22.88 -1.1 +.4 +8.8/D ApprecI LB 23.60 -1.0 +.7 +9.9/C ApprecIS LB 23.67 -1.0 +.7 +10.0/C CBIntlSmCpI FA 18.97 ... -.8 +6.7/D DivStrat1 LB 23.13 -1.0 -1.3 +9.3/C DivStratA m LB 23.12 -1.0 -1.4 +9.0/D DivStratC m LB 22.79 -1.1 -1.6 +8.3/D DivStratI LB 23.72 -1.0 -1.3 +9.3/C IntlGrC m FG 41.74 -.2 +4.1 +7.9/B IntlGrI FG 48.06 -.1 +4.5 +9.0/A IntlValA m FV 11.82 -.3 ... +4.6/C IntlValIS FV 11.88 -.2 +.2 +5.1/B LgCpGrA m LG 42.67 -1.4 +5.0 +13.9/A LgCpGrC m LG 34.38 -1.4 +4.8 +13.1/B LgCpGrI LG 47.28 -1.3 +5.1 +14.3/A LgCpValA m LV 32.86 -1.3 -.7 +7.2/D LgCpValC m LV 31.91 -1.4 -1.0 +6.4/D LgCpValI LV 32.80 -1.3 -.7 +7.5/C MidCpA m MB 32.98 -1.8 -1.3 +5.5/D MidCpC m MB 26.37 -1.8 -1.5 +4.8/D MidCpI MB 36.59 -1.8 -1.3 +5.8/D MidCpIS MB 36.94 -1.7 -1.2 +6.0/D SmCpC m SB 39.06 -.8 +1.5 +9.8/B SmCpGrA m SG 36.21 +.2 +10.4 +11.4/B SmCpGrI SG 38.59 +.2 +10.5 +11.8/B SmCpGrIS SG 38.97 +.2 +10.5 +11.9/A SmCpGrR b SG 35.34 +.2 +10.3 +11.1/B SmCpI SB 61.65 -.7 +1.7 +10.9/A SmCpValA m SV 19.39 -2.5 -2.6 +6.2/D TactDivIncA m MV 16.24 +.4 -2.2 -.5/E TactDivIncC m MV 15.43 +.3 -2.4 -1.2/E TactDivIncI MV 16.36 +.5 -2.1 -.2/E ValTrustC m LB 78.84 -1.5 -1.4 +5.4/E ValTrustI LB 94.53 -1.4 -1.2 +6.4/EClermontCLSGrandIncN CA 11.44 +.3 +.7 +4.6/BClipperClipper LB 120.70 -1.8 +.2 +12.3/ACohen & SteersDivVal,IncInstl LB 14.99 -1.9 -1.6 +8.3/D GlbInfras,IncI XO 18.65 +.5 -2.9 +3.7/B GlbRltys,IncA m GR 51.87 +1.0 -1.8 +3.7/B GlbRltys,IncI GR 52.11 +1.0 -1.7 +4.1/B InstlRltys SR 40.47 ... -5.9 +3.5/A IntlRltyA m GR 12.23 +1.3 +1.7 +4.8/A IntlRltyI GR 12.31 +1.3 +1.8 +5.1/A PrfrdScInc,IncA m RR 13.77 ... -1.4 +5.1/C PrfrdScInc,IncC m RR 13.69 -.1 -1.5 +4.4/D PrfrdScInc,IncI RR 13.80 ... -1.3 +5.4/B RlEsttSecIncA m SR 13.81 -.2 -6.2 +4.6/A RlEsttSecIncC m SR 12.52 -.3 -6.3 +3.9/A RlEsttSecIncIns SR 14.54 -.2 -6.1 +4.9/A Rltys SR 60.20 ... -5.9 +3.2/BColorado BondSharesATxEx f SI 9.06 +.1 +1.2 +4.4ColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.8 +1.9/C AMTFrCTIMBIns SI 10.33 +.3 -.8 +1.0/D AMTFrIMBA m MI 10.29 +.2 -1.2 +1.5/D AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/C AMTFrMAIMBIns MT 10.37 +.4 -.9 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -.9 +1.5/B AMTFrORIMBIns SI 12.15 +.3 -.9 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.73 -1.1 +6.3 +11.3/B AcornC m MG 6.98 -1.1 +6.1 +10.5/B AcornIns MG 16.36 -1.1 +6.3 +11.6/A AcornIntSelIns FG 29.86 -.4 +2.1 +9.3/A AcornIntlA m FR 48.23 +.5 +3.7 +6.8/E AcornIntlC m FR 46.12 +.5 +3.5 +6.0/E AcornIntlIns FR 48.33 +.6 +3.8 +7.1/E AcornSelA m MG 14.81 -1.3 +1.3 +11.4/B AcornSelIns MG 16.78 -1.2 +1.5 +11.7/A AcornUSAIns SG 16.37 +.5 +7.6 +11.1/B BalA m MA 41.05 -1.1 -.6 +6.2/B BalIns MA 40.97 -1.1 -.6 +6.4/B BdIns CI 8.35 +.5 -1.4 +1.4/B ContrCoreA m LB 25.64 -1.9 -.2 +9.7/C ContrCoreIns LB 25.84 -1.9 -.1 +10.0/C ContrCoreV f LB 25.40 -1.9 -.2 +9.7/C ContrEurpA m ES 7.50 +.9 +2.5 +4.5/D ConvrtSecsA m CV 20.69 -.9 +4.4 +6.6/A ConvrtSecsIns CV 20.72 -.9 +4.5 +6.9/A CorpIncA m TW 10.01 +.7 -2.1 +1.8/D CorpIncIns TW 10.01 +.8 -2.0 +2.1/C CptAllcAgrA m AL 13.60 -1.2 +1.3 +8.3/A CptAllcAgrC m AL 13.26 -1.3 +1.1 +7.5/B CptAllcCnsA m XY 10.21 +.2 -.5 +2.7/C CptAllcMdAgA m MA 13.07 -.8 +.8 +7.1/A CptAllcMdAgC m MA 13.10 -.9 +.6 +6.3/B CptAllcMdAgIns MA 13.05 -.8 +1.0 +7.3/A CptAllcMdCnsA m CA 11.13 -.1 -.1 +4.1/C CptAllcModA m CA 11.67 -.4 +.4 +5.8/A CptAllcModC m CA 11.58 -.4 +.2 +5.0/A DiscpCoreA m LB 12.25 -1.0 +2.6 +10.6/B DiscpSmCoreV f SB 7.08 ... +1.7 +4.6/E DivIncA m LV 21.87 -1.3 -.4 +10.8/A DivIncC m LV 21.20 -1.3 -.6 +9.9/A DivIncIns LV 21.89 -1.2 -.3 +11.0/A DivIncV f LV 21.88 -1.3 -.4 +10.8/A DivOppA m LV 9.75 +1.5 +1.4 +8.1/C DivOppC m LV 9.54 +1.4 +1.1 +7.3/D EmMktsIns EM 13.75 -5.2 -.4 +8.5/A FltRtA m BL 9.15 +.2 +1.9 +4.0/B GlEngNatResA m SN 20.08 +5.6 +1.5 +3.2/C GlEngNatResI SN 20.33 +5.6 +1.5 +3.5/B GlbDivOppA m WS 19.09 +.3 -1.2 +4.2/E GlbDivOppIns WS 19.16 +.3 -1.1 +4.5/E GlbEqValA m WS 14.25 -.1 +.4 +6.1/D GlbOppsA m IH 13.98 -.5 +1.9 +6.6/A GlbStratEqA m WS 15.66 -1.0 +2.0 +8.9/B GlbStratEqC m WS 13.38 -1.1 +1.7 +8.0/C GlbTechGrA m ST 33.10 -3.4 +9.5 +23.1/A GlbTechGrC m ST 29.77 -3.4 +9.2 +22.1/B GlbTechGrIns ST 34.38 -3.3 +9.6 +23.4/A GrtrChinaA m CH 51.92 -6.9 +1.6 +8.3/B HYBdA m HY 2.91 +1.4 -.4 +3.8/C HYBdC m HY 2.89 +1.4 -.7 +3.0/E HYMuniA m HM 10.53 +.7 +.3 +3.5/C HYMuniIns HM 10.53 +.8 +.4 +3.7/C IncBuilderA m XY 11.92 +.4 +.1 +4.3/A IncOppsA m HY 9.76 +1.4 -.4 +3.6/D LgCpEnhCoreA b LB 25.16 -1.4 +1.9 +10.8/B LgCpEnhCoreIns LB 25.12 -1.4 +2.0 +11.1/A LgCpGrA m LG 41.94 -2.2 +5.7 +11.5/C LgCpGrC m LG 35.17 -2.3 +5.4 +10.7/D LgCpGrIIIA m LG 18.50 -2.2 +5.5 +10.9/D LgCpGrIIIC m LG 13.25 -2.2 +5.3 +10.0/D LgCpGrIIIIns LG 19.90 -2.1 +5.6 +11.2/D LgCpGrIns LG 43.54 -2.2 +5.8 +11.8/C LgCpGrV f LG 41.57 -2.2 +5.7 +11.5/C LgCpIdxA b LB 50.36 -1.6 +1.6 +11.0/A LgCpIdxIns LB 50.64 -1.6 +1.7 +11.2/A LgCpValA m LV 14.33 -1.2 -1.2 +8.8/B LgCpValC m LV 14.30 -1.3 -1.4 +8.0/C LmtDurCrdtA m CS 9.69 +.2 -.8 +1.2/B MNTxExmptA m SM 5.38 +.3 -1.2 +2.1/B MidCapGrA m MG 26.32 -1.6 +3.4 +8.2/D MidCapGrIns MG 28.10 -1.6 +3.5 +8.5/C MidCapIdxA b MB 16.73 -.9 +1.1 +9.4/A MidCapIdxIns MB 16.67 -.8 +1.2 +9.7/A MidCapValA m MV 13.42 -1.3 -1.7 +6.0/D MidCapValC m MV 12.43 -1.5 -2.0 +5.2/E MidCapValIns MV 13.45 -1.4 -1.6 +6.3/D Pac/AsIns DP 11.56 -2.6 ... +9.9/B RlEstateEqA m SR 13.13 +.4 -5.8 +2.5/B RlEstateEqIns SR 13.16 +.4 -5.8 +2.8/B S/MCpValA m SV 10.27 -.6 +1.3 +6.1/D STBdA m CS 9.87 +.1 -.3 +.4/D STBdIns CS 9.86 +.2 -.3 +.7/C STBdIns3 CS 9.85 +.1 -.3 +.8/C STMuniBdA m MS 10.27 -.2 ... +.4/D STMuniBdIns MS 10.27 -.2 ... +.6/C SelGlbEqA m WS 13.54 -.3 +5.0 +10.9/A SelIntlEqA m FG 15.01 -.1 +.9 +4.0/E SelIntlEqIns FG 15.35 -.1 +1.0 +4.2/E SelLgCpEqA m LB 14.75 -1.8 +1.0 +11.6/A SelLgCpEqIns LB 14.65 -1.8 +1.1 +11.8/A SelLgCpGrA m LG 17.41 -2.9 +8.5 +10.3/D SelLgCpGrIns LG 17.95 -2.9 +8.6 +10.5/D SelLgCpValA m LV 25.77 -1.1 -1.8 +10.1/A SelLgCpValC m LV 23.61 -1.2 -2.0 +9.2/B SelSmlrCpValA m SB 18.46 -3.0 +2.3 +5.4/E SlgCmsInfoA m ST 77.07 -4.5 +8.9 +20.8/C SlgCmsInfoC m ST 53.22 -4.5 +8.6 +19.9/C SlgGlbTechA m ST 42.94 -4.4 +9.2 +21.2/B SlgGlbTechC m ST 33.20 -4.5 +9.0 +20.3/C SmCpGrIA m SG 19.30 -.7 +6.0 +13.3/A SmCpGrIIns SG 20.49 -.6 +6.1 +13.6/A SmCpIdxA b SB 25.71 +.4 +4.0 +11.8/A SmCpIdxIns SB 25.87 +.4 +4.1 +12.1/A SmCpValIA m SV 41.37 -.7 -1.0 +10.5/A SmCpValIIA m SV 17.70 -.9 -.1 +8.3/C SmCpValIIIns SV 17.97 -.9 -.1 +8.6/C SmCpValIIns SV 45.97 -.7 -.9 +10.8/A StratIncA m NT 5.98 +.6 +.1 +3.7/A StratIncC m NT 5.98 +.5 -.2 +3.0/B StratIncIns NT 5.88 +.5 ... +4.0/A StratMuniIncA m ML 3.99 +.5 -.7 +3.2/A StrtCAMuIncA m MC 7.54 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.0 +2.6/C StrtNYMuIncA m MY 7.30 +.1 -1.1 +2.2/B ThermostatA m XY 14.63 +.2 ... +2.6/C ThermostatC m XY 14.70 +.1 -.3 +1.8/D ThermostatIns XY 14.43 +.2 ... +2.8/C TtlRetBdA m CI 8.90 +.6 -.9 +1.6/B TtlRetBdIns CI 8.90 +.7 -.8 +1.9/A TxExmptA m ML 13.38 +.4 -.8 +2.3/C TxExmptC m ML 13.37 +.3 -1.1 +1.6/D TxExmptIns ML 13.38 +.4 -.7 +2.5/B USGovtMortgA m CI 5.32 +.4 -1.0 +1.2/B USTrsIdxIns GI 10.81 +.4 -1.6 .../CCommerceBd CI 19.56 +.4 -1.3 +1.7/A Gr LG 33.54 -1.2 +3.0 +13.7/A KansasTFIntrmBd SI 19.04 +.2 -1.1 +1.3/B MidCpGr MG 40.48 -.8 +2.5 +11.4/B MssrTFIntrmBd SI 19.15 +.3 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.3 -1.2 +1.7/B ShrtTrmGovt GS 16.86 +.1 -.4 +.2 Val LV 30.58 -1.5 -2.3 +8.9/BCommunity ReinvestQlfdInvm b GI 10.35 +.2 -1.3 +.4/BConvergenceCorPlusInstl LB 19.39 -.6 +3.5 +11.0/A OppsInstl SB 12.16 ... +.4 +7.5/DCopeland Capital ManRkMgdDivGrI d LB 14.23 -.7 +3.2 +5.1/ECopleyCopley d LV 98.99 -1.2 +11.7 +12.3Credit SuisseCmdtyRetStratA m BB 4.97 +1.8 +1.2 -3.9/D CmdtyRetStratI BB 5.08 +1.8 +1.2 -3.7/D FltngRtHiIncA m BL 6.89 +.3 +1.2 +4.1/B FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 16.17 -.2 +2.1 +9.5/BCullenHiDivEqInstl d LV 18.13 +.4 -.8 +9.0/B HiDivEqRetail m LV 18.12 +.4 -.9 +8.8/BCutlerEq LV 19.92 -2.1 -3.2 +8.9/BDFAAsiaPacSmCoIns PJ 23.87 -1.7 ... +7.7/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.0/E CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.42 +1.4 +1.4 +7.7/A CSTGEUSSclCrEq2 MB 17.75 -1.3 +1.3 +10.5/A CntnntlSmCIns ES 29.52 +.4 +3.3 +14.4/A EMktCorEqI EM 23.56 -2.0 +1.5 +7.0/C EMktSCInstl EM 24.33 -1.0 +1.9 +8.1/B EmMktsII EM 29.57 -2.3 +1.5 +7.1/B EmMktsInstl EM 30.92 -2.3 +1.5 +6.9/C EmMktsSocialCor EM 15.14 -2.1 +1.5 +7.5/B EmMktsValInstl EM 31.93 -1.4 +2.3 +7.3/B EnhUSLgCoInstl LB 13.04 -1.7 +.9 +11.0/A FvYrGlbFIIns IB 10.83 +.3 -.4 +1.0/E GlbAllc2575Ins XY 13.50 +.1 +.2 +3.1/B GlbAllc6040Ins MA 18.19 -.2 +.6 +6.0/B GlbEqInstl WS 23.53 -.7 +1.3 +9.2/B GlbRlEsttSec GR 10.52 +.6 -3.9 +3.1/B InProtSecIns IP 11.66 +1.0 -.8 +.8/B IntlCorEqIns FB 14.75 +1.2 +1.4 +8.2/A IntlLgCpGr FG 13.36 +1.2 +1.7 +6.1/D IntlRlEsttScIns GR 5.24 +1.7 +.8 +3.3/B IntlSclCrEqInst FV 14.21 +1.3 +1.6 +8.4/A IntlSmCoInstl FQ 21.65 +.9 +1.8 +11.2/A IntlSmCpGr FR 16.29 +.2 +2.5 +12.4/B IntlSmCpValIns FA 23.09 +1.6 +.5 +10.1/B IntlSstnbtyCor1 FB 11.22 +1.0 +1.5 +7.0/A IntlValIII FV 17.60 +2.0 +1.6 +6.5/A IntlValInstl FV 20.77 +2.0 +1.6 +6.4/A IntlVctrEqIns FA 13.77 +1.2 +1.5 +9.0/C ItmGovtFIIns GI 12.06 +.2 -1.8 +.2/B ItmTExtnddQlIns TW 10.42 +.3 -2.7 +1.4/D ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.57 -.4 +1.5 +15.4/A LgCpIntlInstl FB 24.20 +1.2 +1.3 +5.7/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 32.77 ... -6.6 +2.9/B STGovtInstl GS 10.42 ... -.7 +.2/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.1/B SlvLyHdgGlEqIns WS 16.77 -.7 +.7 +8.4/B SlvlyHdgGlFIIns IB 9.51 +.3 +.1 +.8/E TAUSCorEq2Instl MB 18.36 -1.3 +1.5 +10.0/A TAWexUSCrEqIns FB 12.02 +.3 +1.4 +7.8/A TMdIntlVal FV 17.07 +1.9 +1.5 +6.3/A TMdUSEq LB 29.58 -1.5 +2.1 +11.1/A TMdUSMktwdVl LV 30.78 -1.0 ... +9.3/B TMdUSMktwdVlII LV 28.68 -1.0 ... +9.4/A TMdUSSmCp SB 44.76 -.5 +1.7 +9.7/B TMdUSTrgtedVal SV 37.83 -.7 +1.0 +8.9/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.6/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 23.18 -1.2 +2.0 +10.8/B USCorEqIIInstl MB 21.82 -1.3 +1.4 +9.9/A USLgCo LB 21.02 -1.5 +1.8 +11.4/A USLgCpGrInstl LG 19.75 -1.5 +3.4 +12.2/C USLgCpValII LV 18.59 -1.4 -.2 +10.4/A USLgCpValIII LV 26.83 -1.4 -.2 +10.4/A USLgCpValInstl LV 38.85 -1.4 -.2 +10.2/A USMicroCpInstl SB 22.63 +.1 +2.8 +10.5/A USSmCpGrInstl SG 18.95 -.2 +1.7 +8.9/D USSmCpInstl SB 36.47 -.4 +1.7 +9.4/B USSmCpValInstl SV 38.31 -.3 +1.0 +7.8/C USSocialCorEq2 MB 16.28 -1.3 +1.4 +10.1/A USSstnbtyCor1 LB 21.57 -1.5 +2.4 +10.9/B USTrgtedValIns SV 25.04 -.5 +.8 +8.3/C USTrgtedValR1 SV 25.03 -.5 +.7 +8.2/C USVectorEqInstl MV 19.37 -1.0 +1.2 +9.1/A WlexUSGovFIIns IB 10.27 +.6 ... +2.0/D WlexUSTrgVlIns FA 15.33 +.4 +.6 +9.7/C WlexUSVlPrtIns FV 13.17 +1.0 +1.5 +6.9/ADFDentPremGrInv MG 31.53 -.4 +8.6 +13.9/ADavenportCor LG 23.42 -1.8 +1.0 +8.6/E EqOpps MG 17.83 -2.1 -1.3 +4.2/E ValInc LV 17.18 -.3 -1.8 +8.1/CDavisApprecIncA m AL 40.01 -.7 +.7 +3.7/E ApprecIncY AL 40.20 -.7 +.8 +4.0/E FinclA m SF 51.79 -3.5 -.3 +11.3/B FinclC m SF 43.05 -3.5 -.5 +10.4/C NYVentureA m LB 34.27 -2.1 +.1 +11.2/A NYVentureC m LB 31.05 -2.1 -.2 +10.3/B NYVentureY LB 35.04 -2.0 +.1 +11.5/A OppA m LG 37.16 -1.0 +.4 +12.5/B OppC m LG 30.41 -1.0 +.2 +11.6/C RlEsttA m SR 37.45 +.2 -5.4 +3.8/ADelaware InvCorpBdA m TW 5.70 +.7 -2.4 +1.5/D CorpBdInstl TW 5.70 +.7 -2.3 +1.7/D DiversIncA m CI 8.57 +.4 -.8 +1.4/B EmMktsA m EM 19.94 -4.8 -1.1 +10.8/A ExtnddDrBdA m TW 6.45 +1.1 -4.0 +1.7/D ExtnddDrBdInstl TW 6.44 +1.1 -3.9 +2.0/C HYOppsA m HY 3.78 +1.0 -.3 +2.8/E IntlValEqA m FV 15.54 +.6 -.6 +5.2/B IntlValEqInstl FV 15.60 +.6 -.5 +5.4/B LtdTrmDvrsIncA m CS 8.33 ... -.9 +.9/B MnstHYMnBdA m SM 10.66 +.4 -1.0 +2.3/A NtnlHYMnBdA m HM 10.97 +.8 -.1 +4.1/B REITA m SR 10.42 -.2 -7.9 -.1/E SelGrA m LG 39.41 -2.7 +4.3 +6.0/E SelGrInstl LG 42.92 -2.7 +4.4 +6.3/E SmCpValA m SV 65.42 -1.1 -.8 +10.0/B SmCpValC m SV 54.20 -1.1 -1.0 +9.2/B SmidCpGrA m SG 23.70 -1.6 +8.2 +12.0/A TFArizonaA m SL 11.24 +.3 -.8 +2.1/A TFColoradoA m SL 11.07 +.3 -.8 +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 10.85 +.3 -1.0 +1.5/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.45 +.6 -.8 +2.4/B TFUSAIntermA m MI 11.76 +.3 -.8 +1.6/C USGrA m LG 24.67 -2.8 +4.1 +8.7/E USGrInstl LG 26.90 -2.9 +4.2 +9.0/E ValInstl LV 21.99 +1.4 +2.9 +9.1/B WlthBldrA m MA 14.41 +.3 -1.5 +3.8/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7 CATxFrIncS MC 7.39 +.2 -1.2 +1.9 CROCIEqDivA m LV 57.34 -.9 +.2 +9.3/A CROCIEqDivC m LV 57.17 -1.0 -.1 +8.5/B CROCIIntlA m FB 49.31 +2.3 +1.5 +2.0/E CROCIIntlC m FB 48.95 +2.2 +1.3 +1.2/E CROCIIntlS FB 49.51 +2.3 +1.6 +2.2/E CmnctnsA m SC 26.42 -.1 -1.8 +4.6 CorEqA m LB 27.81 -1.1 +2.0 +11.1/A CorEqS LB 28.10 -1.1 +2.1 +11.4/A CptlGrA m LG 80.39 -1.1 +4.4 +11.8/C CptlGrS LG 81.20 -1.1 +4.4 +12.1/C EAFEEqIdxInstl FB 6.61 +.7 +.9 +4.8 EmMktFixIncS EB 9.30 ... -1.9 +2.5/E EmMktsEqS EM 20.67 -4.4 +.1 +6.1 Eq500IdxInstl LB 221.46 -2.6 +.6 +10.4 Eq500IdxS LB 218.52 -2.6 +.6 +10.3 GNMAS GI 13.44 +.4 -.7 +.5 GlbHiIncInstl HY 6.77 +1.0 +.1 +4.9 GlbIncBldrA m IH 9.37 -1.2 -1.4 +4.9 GlbSmCpA m SW 37.31 -.5 +.8 +4.2 GlbSmCpS SW 39.47 -.5 +.9 +4.5 HiCoGlBdS IB 9.18 +.5 -.7 +2.2 HiIncA m HY 4.71 +1.3 +.2 +4.2 HiIncC m HY 4.71 +1.2 -.2 +3.3 HlthWllnssS SH 38.23 -1.9 +1.7 +1.6/C IntlGrS FG 34.95 -.9 -.5 +4.7 IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3 LgCpFocGrS LG 46.55 -.7 +3.5 +12.0/C LtnAmrcEqS LS 25.71 -5.1 -.5 +6.5 MATxFrS MT 14.06 +.3 -1.3 +1.8 MgdMuniBdA m ML 8.96 +.2 -1.4 +1.9 MgdMuniBdS ML 8.97 +.2 -1.5 +2.0 MltAstGlbAllcS IH 16.10 -.3 -.2 +2.7 MltsecIncA m MU 4.57 +.3 -.6 +2.0 NYTxFrIncA m MN 10.44 +.2 -1.5 +1.8 NYTxFrIncS MN 10.44 +.2 -1.4 +2.0 RlEsttSecA m SR 19.31 +.9 -4.9 +3.1/B SP500IdxS LB 30.97 -2.6 +.6 +10.3 SciandTechA m ST 22.96 -4.5 +7.1 +15.8 ShrtDurS CS 8.60 +.1 -.1 +1.4 ShrtTrmMnBdIns MS 9.99 -.1 ... +.6 SmCpCorS SB 31.47 -.1 +1.1 +9.2 StratHYTxFrA m HM 12.03 +.4 -1.2 +2.6 StratHYTxFrS HM 12.04 +.4 -1.1 +2.9 TotRetBdA m CI 10.59 +.6 -1.3 +1.4 TotRetBdS CI 10.59 +.5 -1.3 +1.7 WldDivS WS 30.99 +1.4 +1.5 +3.4/EDiamond HillAllCpSelI LB 16.21 -1.8 +.6 +7.2/E CorpCrdtA m HY 11.30 +.8 +1.1 +5.9/A CorpCrdtI HY 11.26 +.9 +1.2 +6.2/A LgCpA m LV 25.88 -2.2 -2.2 +9.5/A LgCpC m LV 24.48 -2.2 -2.4 +8.7/B LgCpI LV 26.07 -2.1 -2.1 +9.8/A LgCpY LV 26.10 -2.1 -2.0 +9.9/A LngShrtA m LO 25.47 -2.0 -1.1 +4.0/C LngShrtC m LO 22.74 -2.1 -1.3 +3.3/D LngShrtI LO 26.11 -2.0 -1.1 +4.3/C SmCpA m SV 35.69 -1.4 +.2 +5.6/D SmCpI SV 36.26 -1.4 +.3 +5.9/D SmCpY SV 36.28 -1.4 +.3 +6.0/D SmMidCpI MV 22.62 -1.3 +.8 +7.5/CDodge & CoxBal MA 105.11 -1.5 -.2 +7.9/A GlbStk WS 13.81 -1.8 -.4 +7.8/C Inc CI 13.52 +.3 -.8 +2.2/A IntlStk FB 46.36 -1.1 +.1 +3.5/E Stk LV 201.68 -2.3 +.5 +11.0/ADominionImpactBdInv m CI 11.00 +.3 -1.6 +1.2/B ImpactEqInstl d LB 23.87 -1.3 +1.5 +6.5/E ImpactEqInv m LB 23.87 -1.4 +1.4 +6.1/E ImpactIntlEqInv m FV 9.05 +.3 +1.3 +6.7/ADoubleLineCorFII CI 10.81 +.4 -.7 +2.0/A CorFIN b CI 10.80 +.4 -.8 +1.7/A EmMktsFII EB 10.44 -.1 -1.5 +4.6/C EmMktsFIN b EB 10.44 -.1 -1.7 +4.3/C FltngRtI d BL 9.96 +.3 +1.4 +3.0/D FltngRtN m BL 9.97 +.3 +1.3 +2.7/E LowDurBdI CS 9.98 +.2 +.1 +1.9/A LowDurBdN b CS 9.97 +.2 +.1 +1.6/A MltAsstGrA m TV 9.50 ... -.1 +5.3/B MltAsstGrI d TV 9.54 ... -.1 +5.6/A TtlRetBdI CI 10.47 +.3 -.6 +1.8/A TtlRetBdN b CI 10.47 +.4 -.6 +1.6/BDreyfusAMTFMnBdA f MI 13.81 +.3 -1.2 +2.1/B AMTFMnBdZ MI 13.82 +.3 -1.1 +2.3/A ActvMidCpA f MB 61.91 -.8 +.6 +7.0/C ActvMidCpI MB 62.08 -.8 +.7 +7.3/C Apprec,IncInv LB 35.58 -1.3 +.8 +9.4/C BalOppA f MA 22.95 -.6 +.6 +6.2/B BdMktIdxInv b CI 10.07 +.4 -1.6 +.5/D BstnCoSmCpValI SB 22.74 -.3 +1.6 +9.6/B BstnCoSmMdCpGrI MG 21.93 -.5 +11.3 +12.6/A CAAMTFMnBdA f MF 14.75 +.3 -1.0 +2.0/B CAAMTFMnBdZ MF 14.75 +.4 -1.0 +2.2/B ConnecticutA f SI 11.41 +.3 -1.5 +1.1/C CorEqA m LB 17.93 -1.6 +.6 +9.1/D DiscpStk b LB 37.42 -1.2 +2.3 +11.0/A DynTtlRetA f AM 15.34 -.4 -2.9 -.9/D DynTtlRetC m AM 14.25 -.5 -3.2 -1.6/D DynTtlRetI AM 15.75 -.4 -2.9 -.6/C EmMktsA m EM 11.00 -3.6 -2.0 +4.1/E GrandInc LG 21.72 -1.3 +2.6 +10.0/E HYA m HY 6.21 +1.1 +.2 +3.8/D HYI HY 6.21 +1.0 +.3 +4.0/C InCorpd LG 11.70 -1.4 +2.3 +9.6/E InsSP500StkIdxI LB 54.41 -1.6 +1.7 +11.2/A IntlBdA f IB 16.59 +.9 +4.9 +3.5/B IntlStkI FG 18.84 +.4 +.8 +7.3/B IntlStkIdxInv FB 18.16 +1.0 +1.3 +5.1/C IntrmMnBd MI 13.36 +.3 -1.2 +1.7/C IntrmTrmIncA f CI 13.09 +.5 -1.3 +.5/E IntrmTrmIncI CI 13.09 +.5 -1.2 +.8/D MassachusettsZ MT 11.33 +.3 -1.5 +1.5/B MidCpIdxInvs MB 37.62 -.9 +1.1 +9.4/A MnBd MI 11.55 +.4 -1.1 +2.2/A MnBdOppA f MI 12.68 +.4 -1.1 +2.1/B MnBdOppZ MI 12.68 +.4 -1.1 +2.2/B NJMnBd,IncA f MJ 12.73 +.5 -.6 +2.4/C NYAMTFMnBdA f MN 14.58 +.2 -1.5 +1.9/B NYTxExBd MN 14.54 +.2 -1.2 +2.1/B NatrlResA f SN 32.82 +3.3 +2.4 +4.3/B OppcMidCpValA f MB 33.91 -1.5 +1.4 +6.7/C OppcSmCpInv SG 37.92 +.7 +3.3 +12.0/A PennsylvaniaA f MP 15.92 +.4 -1.2 +2.5/A RsrchGr,IncZ LG 16.21 -1.9 +4.9 +11.1/D SP500Idx LB 54.93 -1.6 +1.6 +10.9/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.3/D ShrtTrmIncD CS 10.20 +.3 -.3 +.4/D SmCpStkIdxInvs SB 32.80 +.4 +4.1 +11.7/A StandishGlbFII IB 21.55 +.7 +.9 +1.5/D StratValA f LV 40.15 -.7 +.1 +9.0/B StratValI LV 40.25 -.7 +.2 +9.3/A StructMidCpA f MB 31.15 -.9 -.9 +7.5/C StructMidCpI MB 31.82 -.9 -.8 +7.7/B SustUSEqZ LB 11.50 -1.7 +1.5 +6.9/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 54.09 -4.0 +10.4 +19.1/C TxMgdGrA m LB 29.42 -1.7 +.2 +8.4/D USMortgZ b GI 14.54 +.2 -1.2 +.2/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 53.57 -.4 +.1 +8.7/BDriehausActvInc XS 9.89 +.3 +1.7 +1.7/C EmMktsGrInv d EM 39.62 -3.7 -.1 +7.7/B sEvnDrv AM 11.04 -1.3 +2.3 +2.4/ADupreeMtKntckyTFInc SI 7.61 +.4 -1.1 +1.7/A MtKntckyTFSM SS 5.20 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.2 -1.4 +1.8/A MtTnnssTFInc SI 11.25 +.4 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.72 -1.6 -1.8 +5.1/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.6 +2.4/B AmtFreeMuniIncI ML 9.77 +.5 -.4 +2.6/B AtlntCptSMIDCA m MG 31.35 -.9 +2.8 +13.8/A AtlntCptSMIDCI MG 34.57 -.9 +2.9 +14.1/A BalA m MA 9.14 -.5 +.7 +5.9/C BalC m MA 9.17 -.7 +.5 +5.0/D CAMnOpA m MF 10.22 +.5 -.9 +2.6/A CnctctMnIncA m SL 9.94 +.4 -.7 +1.8/B DivBldrA m LB 14.49 -1.7 +.2 +8.8/D DivBldrC m LB 14.57 -1.7 ... +8.0/E DivBldrI LB 14.48 -1.7 +.3 +9.0/D FltngRtA m BL 9.37 +.4 +1.9 +4.0/B FltngRtAdv b BL 9.06 +.4 +1.9 +4.0/B FltngRtAdvtgA m BL 10.97 +.4 +2.0 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.3 +2.0 +4.7/A FltngRtAdvtgC m BL 10.94 +.2 +1.8 +4.2/B FltngRtC m BL 9.04 +.2 +1.6 +3.2/D FltngRtHiIncA m BL 9.46 +.4 +1.6 +4.2 FltngRtHiIncAdv b BL 8.90 +.4 +1.6 +4.2 FltngRtHiIncC m BL 8.88 +.4 +1.4 +3.4 FltngRtHiIncI BL 8.90 +.4 +1.7 +4.4 FltngRtInstl BL 9.06 +.3 +1.9 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.18 +.1 +1.0 +6.0/A GlbIncBldrC m IH 9.08 ... +.7 +5.2/B GlbMcrAbRtA m NT 9.04 -.6 -.2 +2.5/C GlbMcrAbRtI NT 9.02 -.7 -.1 +2.8/C GovtOppsA m GS 6.17 +.1 -.2 +.3/B GovtOppsC m GS 6.17 +.2 -.3 -.4/E GrA m LG 28.38 -2.2 +6.5 +11.8/C GreaterChinaGrA m CH 25.88 -3.6 +2.1 +9.0/B GreaterIndiaA m EI 35.37 +2.2 -4.0 +8.1/C HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.0 +3.0/D HiIncOppsA m HY 4.48 +1.1 +.4 +4.6/B HiIncOppsC m HY 4.48 +1.0 +.2 +3.8/C IncofBostonA m HY 5.68 +1.2 +.4 +4.3/B IncofBostonC m HY 5.69 +1.1 +.2 +3.5/D IncofBostonI HY 5.68 +1.0 +.5 +4.5/B LgCpValA m LV 19.40 -.3 -.3 +6.6/D LgCpValC m LV 19.41 -.4 -.5 +5.8/E LgCpValI LV 19.48 -.3 -.2 +6.9/D LgCpValR b LV 19.35 -.3 -.3 +6.4/D MAMnIncA m MT 8.70 +.5 -1.2 +1.7/B MnstMnIncA m SM 9.26 +.5 -1.3 +1.5/D NYMuniIncA m MY 9.91 +.4 -1.2 +2.3/B NYMuniIncC m MY 9.91 +.4 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 +.2 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.2/D NtnlLtdMtMnIncC m MI 9.11 -.1 -.8 +.5/E NtnlMnIncA m ML 9.70 +.5 -.5 +3.1/A NtnlMnIncC m ML 9.70 +.4 -.7 +2.3/C NtnlMnIncI ML 9.70 +.5 -.4 +3.3/A NwJrsyMnIncA m MJ 9.04 +.4 -.6 +2.5/B OhioMuniIncA m MO 8.80 +.7 -1.2 +2.1/B OregonMuniIncA m SL 8.43 +.6 ... +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +.9 +1.5/A ShrtDrStratIncA m NT 7.44 -.4 +.8 +2.7/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +2.0/D SthCrlnMnIncA m SL 9.03 +.5 -.4 +1.9/B TABSShTrmMnBdA m MS 10.24 ... -1.0 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -.9 +.6/C TxMgdEqAstAlcA m XM 20.55 -1.2 +2.0 +8.6/A TxMgdEqAstAlcC m XM 19.09 -1.3 +1.8 +7.8/C TxMgdGlbDivIncA m WS 12.83 -.3 +1.1 +6.7/C TxMgdGlbDivIncC m WS 12.80 -.3 +.9 +5.9/D TxMgdGr10 LB 1163.14 -2.5 +1.8 +11.1/A TxMgdGr11A m LB 52.17 -2.5 +1.7 +10.8/B TxMgdGr11C m LB 46.77 -2.6 +1.5 +9.9/C TxMgdGr12A m LB 23.44 -2.5 +1.6 +10.6/B TxMgdGr12C m LB 22.77 -2.6 +1.4 +9.7/C TxMgdMltCpGrA m LG 29.37 -1.5 +9.3 +12.0/C TxMgdSmCpA m SG 26.23 -.5 +3.6 +9.2/D TxMgdValA m LV 26.50 -.6 +.2 +7.8/C TxMgdValC m LV 25.43 -.7 ... +7.0/D TxMgdValI LV 26.39 -.6 +.3 +8.1/C WldwideHlthSciA m SH 10.47 -1.2 +1.7 -.3/D WldwideHlthSciC m SH 10.56 -1.3 +1.4 -1.1/DEdgar LomaxVal LV 14.65 -.4 -1.4 +9.5/AEdgewoodGrInstl LG 32.46 -1.8 +9.8 +18.5/AElfunDivers MA 18.57 -1.0 -.2 +4.8 Inc CI 11.16 +.3 -1.7 +1.2 IntlEq FB 22.90 -.2 +.4 +3.4 Trusts LG 62.33 -2.8 +3.3 +11.1/D TxExInc ML 11.30 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.32 -3.1 +2.0 +18.2/A GrA m SG 26.69 -1.4 +.9 +9.1/DEuroPacGoldA m SP 9.09 +10.7 +2.4 +13.4/A IntlDivIncA m FV 8.36 +1.1 -.5 -1.6/E IntlValA m FV 7.68 +1.8 -2.0 -1.9/EEvermoreGlbValInstl d SW 15.57 ... +2.4 +11.7/BFAMEqIncInv MB 30.25 -1.8 +.7 +10.1/A ValInv MG 73.34 -1.5 -.2 +8.9/CFDPBKInstlInvA m FB 13.89 -.7 -1.4 +3.5 BRCorAlpBdInvA m MU 9.96 +.3 -2.0 +.3FMICommonStk MB 26.87 -.7 +1.1 +8.4/B LgCp LB 21.73 -1.0 +1.1 +9.3/CFPACptl MV 34.56 ... +.7 -.6/E Crescent d MA 34.92 -1.3 +.7 +6.0/C NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.84 -.7 +2.9 +9.5/B USVal LB 9.92 -3.2 +.1 +.3/EFairholme FundsFcdInc HY 10.54 +.6 -3.1 +5.1/A Fund d LV 18.47 -2.1 -8.3 -2.1/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2 BdA f TW 9.05 +.5 -1.7 +2.7 BdC m TW 9.10 +.3 -2.0 +1.8 BdF f TW 9.12 +.4 -1.8 +2.6 BdInstl TW 9.05 +.4 -1.7 +2.9 CloverSmValA f SV 25.24 -2.1 -3.2 +6.3 CloverSmValIns SV 25.33 -2.1 -3.1 +6.6 CptlIncA f CA 8.06 -.4 +.1 +3.0 CptlIncB m CA 8.07 -.4 -.2 +2.1 CptlIncC m CA 8.05 -.5 -.2 +2.1 CptlIncF f CA 8.05 -.4 +.1 +2.9 CptlIncInstl CA 8.06 -.5 ... +3.2 EqInc,IncA f LV 25.46 -1.0 +1.0 +6.1 EqInc,IncC m LV 25.40 -1.0 +.8 +5.3 EqInc,IncInstl LV 25.45 -.9 +1.1 +6.4 FltngRStrIncA m BL 9.96 +.3 +1.1 +3.4 FltngRStrIncIns BL 9.96 +.3 +1.2 +3.8 GlbAllcA f IH 20.21 -1.1 +.5 +3.4 GlbAllcC m IH 19.65 -1.2 +.4 +2.6 GlbAllcInstl IH 20.33 -1.1 +.7 +3.7 GvtIncIns GI 9.89 +.2 -1.4 +.4 GvtIncSecIncF f GI 8.57 +.2 -1.3 +.2 GvtUltShrDrIns UB 9.88 +.2 +.4 +.6 GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5 HYTrustSvc d HY 6.80 +1.0 +.1 +4.5 HiIncBdA f HY 7.46 +1.0 ... +4.4 HiIncBdC m HY 7.44 +.9 -.2 +3.5 InsHYBdIns d HY 9.85 +1.1 +.1 +5.1 IntermCorpBdIns TW 8.98 +.1 -1.3 +1.6 IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 38.28 +1.5 +2.4 +4.7/D IntlLeadersC m FB 35.54 +1.4 +2.2 +3.9/E IntlLeadersIns FB 38.34 +1.5 +2.5 +4.9/C IntlSmMidCoA m FR 40.72 -.5 +1.8 +6.7/E IntlStrVlDvA f FV 3.62 +1.6 -3.1 +.3/E IntlStrVlDvC m FV 3.59 +1.6 -3.3 -.4/E IntlStrVlDvIns FV 3.63 +1.7 -2.7 +.7/E KaufLCA f LG 24.76 -3.6 +5.5 +8.5 KaufLCC m LG 22.87 -3.6 +5.2 +7.7 KaufLCIns LG 25.34 -3.5 +5.6 +8.8 KaufLCR b LG 23.69 -3.6 +5.4 +8.1 KaufmannA m MG 6.15 -2.2 +10.0 +11.0 KaufmannB m MG 5.11 -2.1 +9.9 +10.5 KaufmannC m MG 5.09 -2.3 +9.7 +10.4 KaufmannR m MG 6.16 -2.2 +10.0 +11.0 KaufmannSmCpA m SG 35.02 -1.7 +8.9 +13.5 KaufmannSmCpC m SG 30.29 -1.8 +8.7 +12.9 KaufmannSmCpR b SG 35.17 -1.7 +8.9 +13.6 MDTAllCpCorIns LV 29.27 -1.8 +4.5 +9.8 MDTBalA f MA 19.03 -1.1 +2.1 +5.3 MDTLgCpGrA f LB 19.58 -3.3 +6.0 +9.2 MDTLgCpValInstl LV 28.55 -.4 +1.7 +8.0/C MDTLgCpValSvc LV 28.57 -.4 +1.7 +7.8/C MDTMidCpGrA f MB 42.60 -2.2 +6.7 +10.0 MDTSmCpCorInstl SB 20.72 -1.1 +2.4 +13.8 MDTSmCpGrA f SG 24.38 -1.5 +6.2 +14.3 MDTSmCpGrInstl SG 25.34 -1.5 +6.3 +14.6 MIIntrmMnA f SI 10.92 +.1 -1.2 +1.0/D MaxCpIdxInstl LB 12.88 -2.6 +.5 +10.4 MaxCpIdxvc b LB 12.74 -2.6 +.5 +10.1 MidCpIdxSvc MB 24.67 -1.6 +.5 +8.6 MnHYAdvtgA f HM 8.86 +.5 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.5 +2.8/E MnHYAdvtgF f HM 8.86 +.5 -.3 +3.6/C MnStkAdvtgA f CA 13.64 ... +.5 +5.3/A MnStkAdvtgAC m CA 13.62 -.1 +.3 +4.5/B MnStkAdvtgAF f CA 13.64 ... +.5 +5.3/A MnStkAdvtgAIns CA 13.64 ... +.6 +5.6/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.36 +.3 -1.1 +1.2 MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.99 +.2 -.9 +1.9/B OhioMuniIncF m MO 10.99 +.2 -1.0 +1.7/B PEMnIncA f MP 10.75 +.3 -.8 +2.1/C PrudentBearA f BM 15.41 +.5 -1.3 -10.1 PrudentBearIns BM 15.76 +.5 -1.2 -10.0 ShIntTtRtBdIns CS 10.15 +.1 -.6 +1.0 ShrtIntrmDrMnA m MS 10.20 ... -.1 +.3/D ShrtIntrmDrMnIn MS 10.19 -.1 ... +.7/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5 ShrtTrmIncInstl CS 8.44 ... +.1 +1.1 ShrtTrmIncY CS 8.45 +.2 +.2 +1.3 StratIncA f MU 8.94 +.6 -.5 +3.0 StratIncC m MU 8.93 +.5 -.8 +2.3 StratIncF f MU 8.88 +.6 -.6 +3.0 StratValDivA f LV 5.82 +1.3 -4.5 +6.6 StratValDivC m LV 5.83 +1.2 -4.7 +5.8 StratValDivIns LV 5.85 +1.3 -4.4 +6.9 StrtgcIncIS MU 8.89 +.6 -.4 +3.3 TtlRetBdA m CI 10.65 +.3 -1.5 +1.3 TtlRetBdC m CI 10.65 +.3 -1.7 +.8 TtlRetBdInstl CI 10.65 +.4 -1.4 +1.8 TtlRetBdSvc b CI 10.65 +.3 -1.5 +1.5 TtlRetGovtBdIns GI 10.55 +.4 -1.3 +.4 TtlRetGovtBdSvc b GI 10.55 +.3 -1.4 +.1 USGvtSc13YrsIns GS 10.17 ... -.3 -.1 USGvtSc13YrsY GS 10.17 ... -.3 +.1 USGvtSc25YrIns GS 10.60 ... -1.1 -.4 UltraShrtBdA m UB 9.09 ... +.2 +.7 UltraShrtBdIns UB 9.09 +.2 +.4 +1.3 forUSGovtSecA f GI 7.19 +.1 -1.5 +.3Fidelity1000ValueIdx LV 12.57 -1.2 -1.0 +8.2/C 100Index LB 17.55 -1.7 +1.1 +11.8/A 500IdxIns LB 94.61 -1.5 +1.8 +11.4/A 500IdxInsPrm LB 94.60 -1.5 +1.8 +11.4/A 500IdxInv LB 94.59 -1.5 +1.8 +11.4/A 500IndexPrm LB 94.60 -1.5 +1.8 +11.4/A AllSectorEq LG 12.54 -1.3 +2.9 +10.3/D ArizonaMuniInc SL 11.81 +.6 -1.4 +2.0/A AsstMgr20% XY 13.36 +.1 -.2 +2.9/C AsstMgr30% XY 11.07 ... +.1 +3.8/A AsstMgr40% CA 11.71 -.1 +.4 +4.7/B AsstMgr50% CA 18.35 -.3 +.7 +5.4/A AsstMgr60% MA 12.68 -.5 +1.0 +6.2/B AsstMgr70% MA 22.72 -.5 +1.4 +7.1/A AsstMgr85% AL 19.91 -.8 +1.9 +8.2/A BCGrowth LG 14.74 -2.2 +6.5 +14.1/A BCGrowth LG 93.44 -2.1 +6.5 +14.0/A BCGrowthK LG 93.57 -2.1 +6.5 +14.2/A Balanced MA 24.08 -.9 +1.8 +7.3/A BalancedK MA 24.08 -.9 +1.8 +7.4/A BlueChipVal LV 19.46 -.8 -.7 +6.4/D CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.67 +.3 -1.4 +2.1/D Canada MQ 52.36 +2.1 -4.2 +1.6/D Cap&Inc HY 10.27 +.1 +.8 +5.6/A ChinaRegion CH 36.40 -6.0 +1.2 +4.5/D CmdtyStrat BB 5.53 +2.0 +1.7 -4.4/E CnncticutMunInc SI 11.16 +.3 -1.2 +1.6/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 128.13 -2.5 +6.3 +14.2/A ContrafundK LG 128.09 -2.5 +6.3 +14.3/A ConvertibleSecs CV 28.40 -1.3 +2.3 +2.2/E CorpBd TW 11.34 +.6 -1.9 +2.3/B CptlApprec LG 37.12 -1.6 +5.5 +9.4/E CptlApprecK LG 37.20 -1.5 +5.5 +9.5/E DisciplinedEq LB 39.19 -1.0 +1.0 +8.5/D DisciplinedEqK LB 39.13 -1.1 +1.1 +8.6/D DivGro LB 32.72 -1.3 -.3 +8.0/D DivGroK LB 32.68 -1.3 -.3 +8.2/D DiversIntl FG 40.08 -.3 +.1 +5.0/E DiversIntlK FG 40.01 -.3 +.2 +5.2/E EmMkts EM 21.51 -4.7 +.5 +8.4/A EmMkts EM 32.75 -3.2 ... +9.2/A EmMktsDbt EB 10.06 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.88 -1.7 +3.4 +9.7/A EmMktsIdxPrm EM 11.53 -3.7 +1.1 +6.1/C EmMktsK EM 32.77 -3.2 ... +9.4/A EmergEMEA EM 10.40 -4.2 +.5 +8.0/B EmergingAsia PJ 44.07 -5.2 -2.2 +6.8/C EqDividendInc LV 27.18 -1.1 -1.6 +7.8/C EqDividendIncK LV 27.17 -1.2 -1.6 +8.0/C EqIncome LV 57.41 -1.6 -2.8 +7.0/D EqIncomeK LV 57.37 -1.6 -2.8 +7.1/D Europe ES 42.56 -.8 +.5 +5.7/B ExMktIdxInPr MB 63.70 -.8 +2.8 +9.0/B ExMktIdxInv MB 63.72 -.8 +2.8 +8.9/B ExMktIdxPr MB 63.72 -.8 +2.8 +8.9/B ExprtMltntnl LB 22.04 -1.3 -.8 +8.9/D ExprtMltntnlK LB 22.00 -1.3 -.7 +9.0/D Fidelity LG 47.14 -1.7 +4.2 +10.5/D FidelityK LG 47.13 -1.7 +4.2 +10.6/D FltngRtHiInc BL 9.52 +.4 +1.7 +3.7/C FltngRtHiInc BL 9.65 +.3 +1.5 +3.7/B FocedHiInc HY 8.56 +1.0 -.5 +3.8/C FocusedStock LG 24.38 -2.2 +7.6 +12.4/C FourinOneIdx AL 44.83 -.5 +1.3 +8.1/A FrdmIdx2055Inv TL 15.31 -.8 +1.3 +8.2/B Frdm2005 TA 12.58 -.2 +.2 +4.3/C Frdm2010 TA 16.11 -.3 +.3 +5.0/A Frdm2015 TD 13.46 -.4 +.6 +5.7/A Frdm2020 TE 16.69 -.5 +.7 +6.3/A Frdm2025 TG 14.53 -.6 +.9 +6.7/A Frdm2030 TH 18.27 -.8 +1.2 +7.8/A Frdm2035 TI 15.47 -1.0 +1.5 +8.6/A Frdm2040 TJ 10.86 -1.1 +1.5 +8.7/A Frdm2045 TK 12.31 -1.0 +1.6 +8.7/A Frdm2050 TN 12.38 -1.0 +1.6 +8.7/A Frdm2055 TL 13.94 -1.1 +1.5 +8.7/A FrdmInc RI 11.73 ... -.2 +3.4/B GNMA GI 11.15 +.4 -1.3 +.7/A GlbCmdtyStk SN 13.49 +3.3 +2.4 +4.1/B GlbHiInc HY 9.74 +.7 +.5 +5.6/A GlbStrats MA 9.43 -.7 +.9 +6.9/A GlbexUSIdxIns FB 13.65 -.1 +.8 +5.5/C GlbexUSIdxInsPr FB 13.65 -.2 +.8 +5.5/C GlbexUSIdxPr FB 13.64 -.2 +.7 +5.5/C GlobalBalanced IH 25.92 -.7 +3.4 +6.4/A GlobalEqIncome WS 14.25 -.6 -1.4 +6.7/C GlobalexUSIdx FB 13.36 -.1 +.9 +5.6/C GovernmentInc GI 10.00 +.3 -1.5 +.2/C GrDiscv LG 34.63 -2.1 +6.4 +13.9/A GrDiscvK LG 34.65 -2.1 +6.4 +14.0/A GrStrategies MG 42.97 -1.6 +4.5 +8.2/D GrStrategiesK MG 43.29 -1.6 +4.6 +8.3/C GroCo LG 18.12 -2.6 +9.0 +17.4/A GroCo LG 193.99 -2.6 +8.6 +17.0/A GroCoK LG 194.01 -2.6 +8.6 +17.1/A Growth&Inc LB 37.42 -1.0 -.9 +8.7/D Growth&IncK LB 37.38 -1.0 -.9 +8.8/D HighIncome HY 8.92 +1.2 +1.0 +5.2/A Independence LG 39.06 -1.3 +4.8 +7.0/E IndependenceK LG 39.08 -1.3 +4.8 +7.1/E InfPrtBd IP 11.86 +1.0 -.7 +.4/D InfPrtBdIdxPrm IP 9.78 +1.2 -.6 +.8/B In-ProtBondA m IP 11.70 +1.0 -.8 +.1/D In-ProtBondI IP 11.83 +1.1 -.7 +.4/D IntermediateBd CI 10.60 +.2 -1.2 +.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 82

InternationalVa FV 9.11 +.4 +.6 +3.5/D IntlCptlApprec FG 21.27 -.8 +1.0 +9.1/A IntlDiscv FG 45.82 -.3 +.4 +6.4/C IntlEnhIdx FV 10.33 +1.7 +1.9 +7.1/A IntlGr FG 16.37 -1.0 +1.4 +7.0/C IntlGr FG 13.83 -1.2 +1.0 +6.6/C IntlIdxInstl FB 43.70 +1.0 +1.3 +5.7/B IntlIdxInstlPrm FB 43.70 +1.0 +1.3 +5.7/B IntlIdxInv FB 43.69 +1.0 +1.3 +5.5/C IntlIdxPremium FB 43.69 +1.0 +1.3 +5.6/B IntlRlEstt GR 11.82 +1.5 +1.5 +5.9/A IntlSmCp FQ 30.42 -.3 +1.7 +12.4/A IntlSmCp FR 18.93 +.4 +5.3 +11.2/B IntlSmCpOpps FR 20.38 +.2 +5.4 +12.3/B IntlVal FV 10.78 +.5 +.8 +3.8/D IntrmGovtInc GI 10.24 ... -1.0 .../C IntrmMuniInc MI 10.21 +.2 -.9 +1.6/C IntrmTrBdIdPrm GI 10.39 +.3 -2.0 .../C InvmGradeBd CI 11.01 +.5 -1.3 +1.6/B InvmGradeBd CI 7.75 +.5 -1.5 +1.3/B Japan JS 15.91 -.9 +3.0 +9.7/C JapanSmlrCo JS 19.14 -.7 +.9 +14.9/A LTTrsBdIdxPrm GL 12.68 +1.4 -3.7 -.2/C LargeCapStock LB 33.40 -1.2 -.2 +8.9/D LatinAmerica LS 26.42 -3.3 +7.9 +6.8/B LgCpCorEnhIdx LB 15.06 -1.1 +2.7 +10.8/B LgCpGrEnhIdx LG 19.68 -1.7 +4.0 +12.7/B LgCpValEnhIdx LV 13.24 -.7 +.3 +9.2/B LimitedTermGov GS 9.76 ... -.7 .../D LowPrStk MV 55.38 +.4 +1.6 +8.6/B LowPrStkK MV 55.34 +.4 +1.6 +8.7/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 34.33 -2.1 +2.6 +6.0/E LvrgdCoStkK MG 34.41 -2.1 +2.6 +6.1/E MAMunicipalInc MT 11.95 +.5 -1.4 +2.0/A Magellan LG 109.09 -1.1 +4.3 +11.8/C MagellanK LG 108.95 -1.0 +4.3 +11.9/C MegaCapStock LB 17.38 -.8 -.3 +8.9/D MichiganMuniInc SI 11.94 +.2 -1.5 +2.1/A MidCapIdxIns MB 21.24 -1.2 +1.2 +8.5/B MidCapIdxPrm MB 21.24 -1.2 +1.2 +8.5/B MidCapStock MG 38.80 -.7 +1.5 +8.5/C MidCapStockK MG 38.82 -.7 +1.5 +8.6/C MidCapValue MV 24.76 -.7 -2.6 +5.8/D MidCpEnhIdx MB 15.83 -.9 +1.2 +8.4/B MinnesotaMnInc SM 11.40 +.4 -1.2 +1.8/C MortgageSecs CI 10.94 +.2 -1.3 +.9/C MrylndMuniInc SI 11.12 +.5 -1.6 +2.0/A MuniInc ML 12.73 +.4 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.63 +.4 -1.2 +2.5/C NYMuniInc MY 12.90 +.2 -1.5 +2.1/C NasdCmpIdx LG 95.72 -2.6 +5.6 +15.0/A NewMillennium LG 40.80 +.3 +2.5 +10.0/E NewMktsInc EB 15.81 ... -1.3 +6.4/A Nordic MQ 51.13 -4.9 -4.1 +6.3/B OTCPortfolio LG 117.50 -2.5 +7.0 +16.8/A OTCPortfolioK LG 119.05 -2.5 +7.0 +16.9/A OhioMunilInc MO 11.88 +.4 -1.6 +2.3/A Overseas FG 51.16 +.5 +.9 +8.2/B OverseasK FG 51.05 +.5 +.9 +8.4/B PacicBasin DP 34.88 -3.8 -1.7 +10.3/B PennsylvnMnInc MP 10.94 +.5 -1.2 +2.2/C Puritan MA 23.78 -.5 +1.9 +7.8/A PuritanK MA 23.76 -.5 +1.9 +7.9/A RealEstInv SR 39.12 +.2 -6.3 +3.2/B RealEstateEq SR 12.00 +.4 -6.2 +1.5/D RlEstateIdxPrm SR 14.48 +.4 -6.5 +2.0/C RlEsttInc SR 10.75 +.5 -1.5 +4.7/A RlEsttInc SR 11.64 +.3 -2.9 +4.6/A SCGrth SG 27.26 ... +10.2 +15.2/A SCValue SV 20.24 -1.4 -.4 +9.7/B STTrsBdIdxPrm GS 10.21 ... -.7 +.2/B ShTrmBd CS 8.51 +.1 -.4 +.7/C ShrtDurHiInc HY 9.49 +1.0 +.7 +3.1/E SmCapIdxIns SB 20.99 -.3 +3.3 +9.8/B SmCapIdxInv SB 20.95 -.3 +3.2 +9.6/B SmCpDiscv SB 12.61 -.7 +.7 +6.3/D SmCpDiscv SB 29.98 -1.6 +.2 +6.3/D SmCpEnhIdx SB 14.04 +.1 +3.0 +7.9/C SmCpOpps SB 14.65 -.4 +4.4 +8.3/C SmallCapStock SB 19.91 +.3 +1.5 +7.6/D StkSelorAllCp LG 45.52 -1.1 +3.6 +10.7/D StkSelorSmCp SB 27.55 -.5 +4.1 +8.2/C StkSlrLgCpVal LV 20.40 -.4 -1.5 +6.4/D StratDivInc AL 14.92 -.5 -1.6 +6.7/C StratInc MU 10.99 +.5 +.4 +4.0/A StratRlRet XY 8.87 +1.0 -.1 +1.2/E TaxFreeBond ML 11.29 +.4 -1.5 +2.4/B TelecomandUtls SU 25.52 +1.2 +.6 +7.2/A TotalBond CI 10.44 +.5 -1.2 +1.9/A TotalEmMkts EM 13.51 -3.6 -.3 +8.2/A Trend LG 103.36 -1.9 +6.2 +13.4/B TtlIntlEq FG 9.38 -1.0 +.8 +6.7/C TtlMktIdxF LB 77.59 -1.4 +2.0 +10.9/B TtlMktIdxInsPrm LB 77.56 -1.4 +2.0 +10.9/B TtlMktIdxInstl LB 77.57 -1.4 +1.9 +10.9/B TtlMktIdxInv LB 77.58 -1.4 +1.9 +10.9/B TtlMktIdxPrm LB 77.58 -1.4 +1.9 +10.9/B USBdIdxF CI 11.31 +.4 -1.7 +.9/C USBdIdxIns CI 11.32 +.5 -1.6 +.9/C USBdIdxInsPrm CI 11.31 +.4 -1.7 +.9/C USBdIdxInv CI 11.32 +.4 -1.6 +.8/D USBdIdxPrm CI 11.32 +.5 -1.6 +.9/C ValDiscv LV 28.65 -.8 -1.0 +6.8/D ValDiscvK LV 28.67 -.8 -.9 +6.9/D Value MV 118.81 -.4 -1.9 +5.8/D ValueK MV 118.93 -.4 -1.9 +5.9/D ValueStrategies LV 40.80 -1.5 -3.0 +6.1/E Worldwide WS 27.68 -1.2 +4.8 +9.6/BFidelity AdvisorAssetMgr60%A m MA 12.64 -.4 +.9 +5.9/C AssetMgr70%A m MA 22.68 -.6 +1.3 +6.7/B AssetMgr70%C m MA 22.56 -.7 +1.1 +5.9/C AssetMgr70%I MA 22.72 -.6 +1.4 +7.0/A AssetMgr70%M m MA 22.68 -.6 +1.2 +6.4/B BalancedA m MA 21.14 -1.0 +1.6 +7.0/A BalancedC m MA 21.00 -1.1 +1.4 +6.2/B BalancedI MA 21.54 -1.0 +1.7 +7.3/A BalancedM m MA 21.38 -1.0 +1.5 +6.8/A BiotechnologyA m SH 26.21 -4.9 +4.4 -1.9/E BiotechnologyI SH 27.72 -4.9 +4.5 -1.7/E BiotechnologyM m SH 24.84 -5.0 +4.3 -2.3/E CAMuniIncI MC 12.69 +.2 -1.5 +2.0/D CapitalDevA m LB 15.96 -1.2 -.2 +8.6/D CapitalDevO LB 16.51 -1.1 -.1 +8.9/D ConsumerDscrtA m CD 26.64 -1.3 +5.4 +10.1/B ConsumerStplsA m CC 81.89 +.1 -4.8 +2.8/E ConsumerStplsC m CC 79.71 ... -5.0 +2.0/E ConsumerStplsI CC 82.49 +.1 -4.7 +3.0/D ConsumerStplsM m CC 81.13 +.1 -4.9 +2.5/E CorporateBondI TW 11.34 +.6 -1.9 +2.2/B DiverIntlA m FG 23.63 -.3 -.1 +5.3/D DiverIntlC m FG 22.64 -.4 -.4 +4.5/E DiverIntlI FG 24.01 -.3 ... +5.6/D DiverIntlM m FG 23.48 -.3 -.2 +5.0/E DiversiedStkA m LB 26.02 -1.7 +5.1 +10.6/B DiversiedStkO LB 26.73 -1.7 +5.2 +11.0/A DividendGrowthA m LB 17.39 -1.3 -.4 +7.6/E DividendGrowthC m LB 16.46 -1.3 -.6 +6.8/E DividendGrowthI LB 18.34 -1.2 -.3 +7.9/E DividendGrowthM m LB 17.31 -1.3 -.4 +7.4/E EmMktsIncA m EB 13.91 -.1 -1.4 +6.0/A EmMktsIncC m EB 14.02 -.1 -1.6 +5.2/B EmMktsIncI EB 13.64 ... -1.3 +6.4/A EmMktsIncM m EB 13.85 -.1 -1.3 +6.0/A EmergingAsiaA m PJ 40.22 -5.1 -2.1 +6.7/C EmergingAsiaC m PJ 36.53 -5.2 -2.3 +5.9/D EmergingAsiaI PJ 41.45 -5.1 -2.0 +7.0/B EmergingMktsA m EM 30.13 -3.2 -.2 +8.7/A EmergingMktsC m EM 28.65 -3.3 -.4 +7.8/B EmergingMktsI EM 30.28 -3.2 -.1 +9.0/A EmergingMktsM m EM 29.89 -3.3 -.2 +8.4/A EnergyA m EE 35.10 +8.4 +1.9 -1.0/A EnergyC m EE 32.24 +8.4 +1.7 -1.8/A EnergyI EE 36.99 +8.4 +2.0 -.8/A EnergyM m EE 35.91 +8.4 +1.9 -1.3/A EquityGrowthA m LG 116.12 -2.2 +6.3 +13.6/B EquityGrowthC m LG 99.28 -2.2 +6.1 +12.8/B EquityGrowthI LG 127.12 -2.1 +6.4 +13.9/A EquityGrowthM m LG 114.09 -2.2 +6.3 +13.4/B EquityIncomeA m LV 31.62 -1.4 -1.9 +6.8/D EquityIncomeC m LV 31.85 -1.4 -2.1 +6.0/E EquityIncomeI LV 33.05 -1.3 -1.7 +7.1/D EquityIncomeM m LV 32.33 -1.4 -1.9 +6.5/D EquityValueA m LV 18.77 -.8 -1.1 +6.3/D FinancialSvcsA m SF 21.70 -4.3 -.8 +10.8/C FinancialSvcsC m SF 20.32 -4.3 -1.0 +10.0/C FinancialSvcsM m SF 21.47 -4.3 -.9 +10.5/C FltngRtHiIncA m BL 9.66 +.3 +1.4 +3.4/C FltngRtHiIncC m BL 9.66 +.3 +1.2 +2.6/E FltngRtHiIncI BL 9.64 +.3 +1.4 +3.7/C FltngRtHiIncM m BL 9.65 +.3 +1.4 +3.4/C Freedom2005A m TA 12.00 -.2 ... +3.9/D Freedom2005I TA 12.08 -.2 +.1 +4.2/C Freedom2010A m TA 12.52 -.4 +.2 +4.6/A Freedom2010M m TA 12.47 -.4 +.2 +4.4/B Freedom2015A m TD 12.71 -.5 +.4 +5.3/A Freedom2015C m TD 12.59 -.6 +.2 +4.5/C Freedom2015I TD 12.82 -.5 +.5 +5.6/A Freedom2015M m TD 12.68 -.5 +.3 +5.0/B Freedom2020A m TE 13.87 -.6 +.6 +5.8/A Freedom2020C m TE 13.75 -.7 +.4 +5.0/B Freedom2020I TE 13.98 -.6 +.6 +6.0/A Freedom2020M m TE 13.86 -.6 +.5 +5.5/A Freedom2025A m TG 13.91 -.8 +.7 +6.2/B Freedom2025C m TG 13.71 -.8 +.5 +5.4/C Freedom2025I TG 14.04 -.7 +.8 +6.5/A Freedom2025M m TG 13.93 -.8 +.6 +5.9/B Freedom2030A m TH 15.18 -1.0 +1.0 +7.2/A Freedom2030C m TH 14.93 -1.0 +.7 +6.4/C Freedom2030I TH 15.27 -1.0 +1.1 +7.5/A Freedom2030M m TH 15.11 -1.0 +.9 +7.0/B Freedom2035A m TI 14.91 -1.2 +1.3 +8.0/A Freedom2035C m TI 14.54 -1.2 +1.1 +7.2/C Freedom2035I TI 15.02 -1.2 +1.4 +8.3/A Freedom2035M m TI 14.78 -1.3 +1.2 +7.8/B Freedom2040A m TJ 15.97 -1.2 +1.3 +8.1/B Freedom2040C m TJ 15.60 -1.3 +1.1 +7.3/C Freedom2040I TJ 16.07 -1.2 +1.5 +8.4/A Freedom2040M m TJ 15.90 -1.2 +1.3 +7.8/B Freedom2045A m TK 12.43 -1.3 +1.3 +8.1/B Freedom2045I TK 12.51 -1.2 +1.5 +8.4/B Freedom2045M m TK 12.34 -1.2 +1.3 +7.8/C Freedom2050A m TN 12.39 -1.3 +1.3 +8.1/B Freedom2050I TN 12.47 -1.2 +1.4 +8.4/B Freedom2050M m TN 12.33 -1.2 +1.3 +7.8/C Freedom2055A m TL 13.62 -1.2 +1.3 +8.1/C Freedom2055I TL 13.67 -1.2 +1.4 +8.4/B FreedomIncomeA m RI 11.05 -.1 -.2 +3.0/C FreedomIncomeI RI 11.09 ... -.1 +3.3/B GlobalCmdtyStkI SN 13.49 +3.2 +2.4 +4.2/B GovernmentIncA m GI 10.01 +.2 -1.6 -.2/D GovernmentIncC m GI 10.01 +.2 -1.8 -.9/E GovernmentIncI GI 10.01 +.3 -1.5 +.1/C GovernmentIncM m GI 10.01 +.2 -1.6 -.2/D Growth&IncomeA m LB 28.08 -1.1 -1.1 +8.3/D Growth&IncomeC m LB 26.34 -1.1 -1.2 +7.5/E Growth&IncomeM m LB 28.10 -1.1 -1.1 +8.0/D GrowthOppsA m LG 69.19 -2.5 +6.9 +13.3/B GrowthOppsC m LG 60.62 -2.6 +6.7 +12.5/B GrowthOppsI LG 74.07 -2.5 +7.0 +13.6/B GrowthOppsM m LG 68.76 -2.5 +6.8 +13.1/B HealthCareA m SH 46.45 -.4 +8.9 +4.0/B HealthCareC m SH 37.33 -.4 +8.7 +3.3/B HealthCareI SH 50.40 -.3 +9.0 +4.3/B HealthCareM m SH 43.48 -.4 +8.8 +3.8/B HighIncAdvtgA m HY 11.32 +.7 +.7 +5.7/A HighIncAdvtgC m HY 11.30 +.7 +.5 +4.9/A HighIncAdvtgI HY 10.61 +.7 +.7 +6.0/A HighIncAdvtgM m HY 11.38 +.6 +.7 +5.7/A HighIncomeA m HY 7.80 +1.0 +.2 +4.1/C HighIncomeC m HY 7.78 +1.1 +.1 +3.3/D HighIncomeI HY 7.81 +1.1 +.2 +4.3/B HighIncomeM m HY 7.78 +1.0 +.2 +4.0/C IndustrialsA m ID 41.92 -1.0 ... +10.1/B IndustrialsC m ID 37.54 -1.1 -.2 +9.3/C IndustrialsI ID 44.07 -1.0 +.1 +10.4/B IndustrialsM m ID 40.99 -1.0 ... +9.8/C IntermMuniIncA m MI 10.21 +.1 -1.1 +1.2/D IntermMuniIncI MI 10.22 +.1 -1.1 +1.5/C IntlCapitalAppA m FG 19.93 -.9 +.9 +8.7/A IntlCapitalAppC m FG 17.60 -1.0 +.7 +7.8/B IntlCapitalAppM m FG 19.44 -.9 +.8 +8.4/B IntlDiscvA m FG 45.53 -.4 +.3 +6.0/D IntlDiscvI FG 45.71 -.3 +.4 +6.4/D IntlGrA m FG 13.75 -1.2 +1.0 +6.4/D IntlGrC m FG 13.50 -1.3 +.7 +5.5/D IntlGrI FG 13.81 -1.1 +1.1 +6.6/C IntlSmCapOppsI FR 20.35 +.2 +5.4 +12.3/B IntlSmallCapA m FQ 29.88 -.3 +1.6 +12.0/A IntlSmallCapI FQ 30.61 -.3 +1.7 +12.4/A InvestmentGrBdA m CI 7.75 +.4 -1.5 +1.0/C InvestmentGrBdI CI 7.76 +.4 -1.5 +1.3/B LargeCapA m LB 33.18 -1.2 -.2 +8.7/D LargeCapC m LB 30.06 -1.2 -.4 +7.9/E LargeCapI LB 34.71 -1.1 -.2 +9.0/D LargeCapM m LB 33.11 -1.2 -.3 +8.4/D LeveragedCoStkA m MG 43.62 -1.7 +.6 +4.9/E LeveragedCoStkC m MG 38.97 -1.8 +.3 +4.1/E LeveragedCoStkI MG 44.59 -1.7 +.7 +5.2/E LeveragedCoStkM m MG 42.21 -1.7 +.5 +4.6/E LimitedTermBdA m CS 11.28 +.2 -.8 +.7/C LimitedTermBdC m CS 11.25 +.1 -1.0 -.1/E LimitedTermBdI CS 11.31 +.2 -.7 +.9/B LimitedTermBdM m CS 11.28 +.2 -.8 +.6/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.42 -.2 -.4 +.6/C MaterialsA m SN 84.20 -.3 -2.2 +7.2/A MaterialsC m SN 81.22 -.4 -2.4 +6.4/A MaterialsI SN 84.42 -.3 -2.1 +7.5/A MegaCapStockA m LB 17.21 -.9 -.3 +8.7/D MegaCapStockI LB 17.39 -.9 -.3 +8.9/D MidCapIIA m MG 21.04 -1.3 +2.4 +8.7/C MidCapIIC m MG 18.72 -1.3 +2.2 +7.9/D MidCapIII MG 21.71 -1.3 +2.5 +9.0/C MidCapIIM m MG 20.51 -1.3 +2.3 +8.5/C MidCapValueA m MV 24.41 -.7 -2.7 +5.5/E MortgageSecI CI 10.91 +.3 -1.3 +.9/C NewInsA m LG 32.34 -1.6 +5.3 +12.4/C NewInsC m LG 28.33 -1.6 +5.1 +11.5/C NewInsI LG 33.06 -1.5 +5.5 +12.7/B NewInsM m LG 31.28 -1.6 +5.3 +12.1/C NewInsZ LG 33.10 -1.5 +5.4 +12.8/B OverseasA m FG 25.00 +.3 +.6 +5.8/D OverseasI FG 25.53 +.4 +.7 +6.1/D OverseasM m FG 25.68 +.3 +.5 +5.5/D RealEstateA m SR 20.35 +.3 -6.6 +.9/D RealEstateI SR 20.54 +.3 -6.5 +1.2/D RealEstateM m SR 20.33 +.3 -6.7 +.7/E RlEstIncA m SR 11.58 +.3 -2.9 +4.3/A RlEstIncC m SR 11.45 +.2 -3.2 +3.5/A RlEstIncI SR 11.60 +.3 -2.9 +4.6/A RlEstIncM m SR 11.58 +.3 -3.0 +4.2/A SCGrthA m SG 26.19 ... +10.1 +14.9/A SCGrthC m SG 23.49 ... +9.9 +14.0/A SCGrthI SG 27.33 ... +10.2 +15.2/A SCGrthM m SG 25.39 ... +10.1 +14.6/A SCValueA m SV 19.87 -1.5 -.5 +9.4/B SCValueI SV 20.24 -1.5 -.4 +9.7/B SCValueM m SV 19.41 -1.5 -.5 +9.1/B SeriesGrOpps LG 13.64 -2.4 +7.1 +14.0/A SeriesSmallCap SB 12.13 -1.9 +1.8 +5.6/E SmallCapA m SB 26.19 -2.0 +1.5 +5.1/E SmallCapC m SB 19.70 -2.1 +1.2 +4.3/E SmallCapI SB 28.74 -2.0 +1.5 +5.4/E SmallCapM m SB 24.21 -2.0 +1.4 +4.9/E StgIncA m MU 12.25 +.5 +.3 +3.8/B StgIncC m MU 12.21 +.4 +.1 +3.0/C StgIncI MU 12.41 +.4 +.3 +4.1/A StgIncM m MU 12.24 +.4 +.3 +3.8/A StockSelAllCpA m LG 45.54 -1.2 +3.5 +10.4/D StockSelAllCpI LG 45.54 -1.2 +3.6 +10.7/D StockSelAllCpK LG 45.53 -1.1 +3.6 +10.8/D StockSelAllCpM m LG 45.52 -1.2 +3.4 +10.1/D StockSlrMidCp MG 41.16 -.7 +3.0 +8.2/C StockSlrMidCpA m MG 39.47 -.7 +2.9 +8.0/D StockSlrMidCpC m MG 36.01 -.7 +2.7 +7.2/D StockSlrMidCpI MG 41.24 -.7 +3.0 +8.2/D StockSlrMidCpM m MG 39.68 -.7 +2.9 +7.7/D StratDiv&IncA m AL 14.84 -.6 -1.7 +6.4/C StratDiv&IncC m AL 14.77 -.6 -1.9 +5.6/D StratDiv&IncI AL 14.89 -.5 -1.6 +6.7/C StratDiv&IncM m AL 14.83 -.6 -1.7 +6.1/C StrategicRlRetI XY 8.85 +1.0 -.1 +1.2/E TechnologyA m ST 58.41 -2.7 +9.1 +22.4/A TechnologyC m ST 49.62 -2.8 +8.8 +21.5/B TechnologyM m ST 55.42 -2.8 +9.0 +22.1/B TotalBondA m CI 10.45 +.6 -1.2 +1.6/B TotalBondC m CI 10.45 +.4 -1.5 +.8/D TotalBondI CI 10.43 +.6 -1.2 +1.9/A TotalBondM m CI 10.43 +.5 -1.2 +1.6/B UtilitiesA m SU 29.88 +1.9 +2.9 +8.0/A ValueA m MV 25.01 -.5 -2.1 +5.4/E ValueStratsA m LV 35.05 -1.5 -3.1 +5.8/E ValueStratsI LV 38.31 -1.5 -3.1 +6.1/E ValueStratsK LV 40.76 -1.5 -3.0 +6.2/E ValueStratsM m LV 36.87 -1.5 -3.2 +5.6/EFidelity SelectAdvisorGoldA m SP 19.42 +6.5 -4.1 +5.8/C AdvisorGoldC m SP 18.18 +6.4 -4.3 +5.0/D AdvisorGoldI SP 19.94 +6.6 -3.9 +6.1/C AirTransp ID 76.60 -3.5 -3.7 +11.1/A Banking SF 32.51 -6.6 -.6 +13.2/B Biotechnology SH 220.30 -5.3 +4.7 -1.2/E Brkrg&InvmtMgmt SF 79.42 -4.1 +2.1 +8.9/D Chemicals SN 162.44 -1.0 -2.9 +11.7/A CommsEquip ST 37.43 -1.4 +10.7 +10.0/E Computers ST 93.63 -2.4 +5.7 +12.9/E Const&Hsg MG 57.69 -.9 -6.5 +7.5/D ConsumerDiscret CD 43.02 -1.2 +5.5 +10.8/A ConsumerFinance SF 15.29 -3.4 -1.4 +9.3/D ConsumerStaples CC 82.66 +.1 -4.7 +3.0/D Defense&Aero ID 178.13 +2.0 +9.9 +18.5/A Energy EE 45.64 +8.5 +2.1 -.6/A EnergyService EE 45.81 +5.4 +1.0 -4.9/B Envir&AltEngy ID 25.66 -2.0 -.4 +12.5/A FinancialSvcs SF 110.68 -4.3 -.7 +11.1/C Gold SP 19.94 +6.6 -4.0 +6.1/C HealthCare SH 235.22 -.2 +9.0 +4.1/B HealthCareSvcs SH 89.29 +2.0 +5.0 +9.0/A ITServices ST 58.64 -1.4 +9.4 +18.0/D Industrials ID 35.28 -1.0 +.1 +10.4/B Insurance SF 68.34 -1.7 -2.0 +11.5/B Leisure CD 159.90 -.3 +1.9 +11.1/A Materials SN 84.59 -.3 -2.1 +7.5/A MedTech&Devcs SH 46.21 +1.4 +9.9 +13.5/A Multimedia CD 72.94 -3.5 -2.7 +4.6/D NaturalGas EE 23.62 +6.8 -.9 -9.6/D NaturalRes EE 30.00 +6.6 -.3 -2.3/B Pharmaceuticals SH 19.16 -1.2 +3.9 -3.1/E Retailing CD 141.64 -1.4 +7.3 +16.8/A Semicon ST 113.19 -3.2 +7.3 +23.4/A Swre&ITSvcs ST 176.76 -2.4 +8.8 +22.4/A Technology ST 175.83 -2.8 +8.8 +22.7/A Telecom SC 56.60 +.3 -2.5 +6.3/A Transportation ID 96.21 -1.9 -2.9 +9.5/C Utilities SU 81.68 +1.9 +2.9 +8.4/A Wireless SC 10.21 -1.7 +1.9 +9.7/AFiera CapitalSTRONGNtnCcyIns CR 17.04 +.5 +.7 -.2/E SmMidCapGrInstl MG 21.63 -1.9 +6.4 +8.7/CFirst EagleGlbA m IH 59.25 +.2 +.3 +6.4/A GoldA m SP 16.56 +6.2 -2.1 +4.2/E OverseasA m FB 24.73 +.8 +.2 +4.6/D USValA m LB 20.35 -.1 +1.3 +7.6/E USValI LB 20.67 -.2 +1.4 +7.9/E ofAmericaI MB 36.11 -1.8 -.8 +4.1/E ofAmericaY b MB 36.00 -1.9 -.9 +3.8/EFirst InvestorsEqIncA m LV 10.71 -.9 -1.0 +7.5/C ForIncA m HY 2.47 +.8 +.3 +3.8/D GlbA m WS 8.61 -2.6 +3.0 +7.5/C GovtA m GI 10.16 +.2 -1.5 -.7/E GrandIncA m LV 23.41 -1.3 -1.3 +5.9/E IntlA m FG 16.28 -.2 -.7 +6.6/C InvmGradeA m TW 9.35 +.5 -2.0 +1.1/E OppA m MB 41.27 -1.0 -.9 +5.7/D SelGrA m LG 12.32 -1.2 +3.3 +11.7/C SpecSitsA m SV 31.71 -.4 -.8 +7.6/C TEIncA m MI 9.22 +.3 -1.0 +1.1/D TENYA m MY 13.87 +.2 -1.2 +1.3/E TEOppsA m ML 16.16 +.3 -1.5 +1.5/E TtlRetA m MA 19.90 -.5 -1.4 +3.7/EFirst WesternFI CI 9.64 +.3 -.9 +2.0/A ShrtDrBd CS 9.83 +.2 ... +1.5/AFirsthandTechOpps ST 11.33 -4.2 +13.5 +20.8/CFort PittCptlTtlRet d LB 26.57 -2.5 +1.8 +12.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.16 -.1 -.1 -.6/E AlbmTxFrIncA m SL 10.59 +.5 -.9 +1.6/B AlbmTxFrIncA m SL 10.87 +.3 -.9 +1.6/C AlbmTxFrIncAdv SL 10.62 +.4 -.8 +1.8/B AlbmTxFrIncC m SL 10.77 +.4 -1.0 +1.1/D BalA m MA 12.16 +.2 -.5 +5.1/D BalAdv MA 12.19 +.3 -.4 +5.3/D BalC m MA 12.06 +.2 -.7 +4.3/E BalSheetInvmA m MV 38.97 -.6 -.7 +7.5/C BalSheetInvmAdv MV 40.29 -.5 -.6 +7.7/C BalSheetInvmC m MV 37.28 -.6 -.9 +6.7/C BiotechDiscvA m SH 152.46 -4.5 +1.4 -3.5/E BiotechDiscvAdv SH 156.00 -4.5 +1.5 -3.3/E CAHYMuniA m MC 10.66 +.7 -1.0 +3.3/B CAHYMuniAdv MC 10.68 +.7 -1.0 +3.4/A CAHYMuniC m MC 10.74 +.6 -1.2 +2.7/B CAIntTrTFIncA m MF 11.78 +.2 -.9 +1.4/D CAIntTrTFIncAdv MF 11.81 +.2 -.8 +1.5/C CAIntTrTFIncC m MF 11.83 +.2 -1.0 +.9/E CATxFrIncA m MC 7.29 +.4 -1.5 +2.4/C CATxFrIncAdv MC 7.28 +.4 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.4 -1.6 +1.8/E ChinaWldA m CH 22.56 -3.0 +5.0 +4.4 ChinaWldAdv CH 22.72 -3.0 +5.1 +4.6 ClrdTxFrIncA m SL 11.32 +.3 -.8 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -.9 +.9/E CnctTxFrIncA m SL 10.08 +.2 -.6 +1.1/D CnsrvAllcA m CA 14.99 -.1 +1.1 +3.6/C CnsrvAllcC m CA 14.68 -.3 +.8 +2.8/E CnsrvAllcR b CA 14.92 -.2 +1.0 +3.3/D CnvrtSecA m CV 20.73 -1.6 +6.8 +9.7/A CnvrtSecAdv CV 20.73 -1.6 +6.9 +9.9/A CnvrtSecC m CV 20.41 -1.6 +6.6 +8.9/A CorfolioAllcA m XM 20.31 -1.1 +3.2 +8.1/B CorfolioAllcC m XM 20.01 -1.1 +3.0 +7.3/C DevMktsA m EM 21.45 -5.2 -2.3 +6.1 DevMktsAdv EM 21.35 -5.2 -2.2 +6.4 DevMktsC m EM 20.79 -5.3 -2.5 +5.3 DynaTechA m LG 72.15 -2.4 +10.3 +16.5/A DynaTechAdv LG 74.20 -2.4 +10.4 +16.8/A DynaTechC m LG 60.72 -2.5 +10.1 +15.7/A DynaTechR b LG 70.20 -2.5 +10.3 +16.3/A DynaTechR6 LG 74.84 -2.4 +10.5 +17.0/A EMSmCpA m EM 15.31 +.1 +1.7 +6.8 EMSmCpAdv EM 15.49 ... +1.8 +7.0 EMSmCpC m EM 14.59 -.1 +1.5 +6.0 EmergMktDbtOpps EB 11.97 +.7 +2.4 +7.4 EqIncA m LV 25.01 -.5 ... +8.5/B EqIncC m LV 24.80 -.6 -.3 +7.6/C FdrIntTrTFIncA m MI 11.92 +.1 -1.0 +1.1/E FdrIntTrTFIncAd MI 11.94 +.1 -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 ... +.1 +.2/E FdrTFIncA m ML 11.73 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.74 +.3 -.8 +1.7/D FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.44 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.3 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.4 +3.4/C FltngRtDlyAcsAd BL 8.78 +.4 +1.6 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.3 +2.9/D FndngsAlA m AL 14.49 -.2 -.3 +4.5/D FndngsAlAd AL 14.58 -.2 -.3 +4.7/D FndngsAlC m AL 14.24 -.3 -.6 +3.7/E FocedCorEqA m LB 16.79 -1.2 +3.9 +4.4/E FrgnA m FV 8.02 -.4 -.9 +2.7 FrgnAdv FV 7.89 -.3 -.9 +3.0 FrgnC m FV 7.83 -.4 -1.1 +1.9 FrgnR b FV 7.85 -.4 -1.0 +2.5 FrgnR6 FV 7.89 -.4 -.9 +3.2 FrgnSmlrCoA m FA 20.86 ... +2.2 +7.3 GlbBalA1 m IH 3.15 -.9 -.5 +2.3 GlbBalAdv IH 3.16 -.9 -.4 +2.6 GlbBalC m IH 3.13 -1.0 -.6 +1.6 GlbBalC1 m IH 3.14 -.9 -.5 +1.9 GlbBdA m IB 11.95 +1.0 +1.6 +1.5/D GlbBdAdv IB 11.91 +1.1 +1.6 +1.7/D GlbBdC m IB 11.99 +1.1 +1.5 +1.1/E GlbBdR b IB 11.96 +1.1 +1.6 +1.2/E GlbBdR6 IB 11.91 +1.1 +1.7 +1.9/D GlbOppsTrustA m WS 22.74 -1.1 -.1 +4.9 GlbRlEsttA m GR 8.99 -1.0 -4.6 +.7 GlbSmlrCoA m SW 10.71 -.1 +1.4 +7.6/D GlbSmlrCoAdv SW 10.76 -.3 +1.2 +7.4 GlbTtlRetA m IB 12.10 +1.0 +1.7 +2.2/C GlbTtlRetAdv IB 12.11 +.9 +1.8 +2.4/C GlbTtlRetC m IB 12.08 +.9 +1.6 +1.7/D GlbTtlRetR6 IB 12.10 +.9 +1.7 +2.5/C GldPrcMtlsA m SP 15.02 +7.0 -4.2 +3.9/E GldPrcMtlsAdv SP 15.92 +7.0 -4.1 +4.1/E GldPrcMtlsC m SP 13.86 +6.9 -4.3 +3.1/E Gr,IncA m WS 27.27 -.8 ... +4.9/E Gr,IncAdv WS 27.30 -.8 +.1 +5.1/E Gr,IncC m WS 26.56 -.9 -.2 +4.0/E Gr,IncRet b WS 27.02 -.8 ... +4.6/E GrA m LG 98.78 -1.2 +4.5 +12.3/C GrAdv LG 99.00 -1.2 +4.6 +12.6/B GrAllcA m AL 19.70 -.8 +1.9 +6.6/C GrAllcC m AL 19.12 -.9 +1.7 +5.8/D GrAllcR b AL 19.44 -.8 +1.8 +6.3/C GrC m LG 90.63 -1.3 +4.3 +11.5/C GrOppsA m LG 39.45 -1.7 +8.8 +10.0/E GrOppsAdv LG 42.27 -1.7 +8.8 +10.2/D GrOppsC m LG 33.42 -1.8 +8.5 +9.1/E GrOppsR6 LG 42.72 -1.7 +8.9 +10.5/D GrR b LG 98.35 -1.3 +4.4 +12.0/C GrR6 LG 98.91 -1.2 +4.6 +12.8/B GrR6 WS 27.25 -.8 +.1 +5.2/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.2/D GrgTxFrIncC m SL 11.82 +.2 -1.1 +.7/E HYTxFrIncA m HM 9.96 +.7 -.3 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.3 +2.1/E HYTxFrIncC m HM 10.15 +.5 -.5 +1.4/E HiIncA m HY 1.86 +1.0 +.2 +3.4/D HiIncAdv HY 1.87 +1.0 +.3 +3.6/D HiIncC m HY 1.89 +1.5 +.1 +3.0/E HiIncR b HY 1.90 +.9 +.2 +3.2/E IncA m CA 2.32 +.4 -.8 +4.0/C IncAdv CA 2.30 +.5 -.8 +4.1/C IncC m CA 2.35 +.4 -1.0 +3.4/D IncR b CA 2.28 +.4 -1.0 +3.7/C IncR6 CA 2.30 +.5 -.8 +4.2/B IndiaGrA m EI 15.01 +1.0 -5.9 +4.6 InsFrgnSmlrCAdv FA 25.74 +.2 +2.6 +7.8 InsGlbEqAdv WS 10.60 -.8 -.2 +4.1 InsIntlEqPrmry FV 22.08 -.4 +.1 +2.9 IntlBdA m IB 10.64 +1.1 +1.5 +1.2 IntlBdAdv IB 10.65 +1.0 +1.5 +1.4 IntlGrA m FG 14.79 -2.4 +1.0 +9.0 IntlSmCpGrA m FQ 19.95 -1.9 -.7 +7.7 IntlSmCpGrAdv FQ 20.00 -1.9 -.7 +8.0 IntlSmCpGrR6 FQ 19.99 -1.8 -.6 +8.2 KNTxFrTFIncA m SL 10.75 +.2 -.8 +1.3/C LS2025RtrTrgA m TG 13.09 -.3 +1.3 +4.1/E LS2035RtrTrgA m TI 13.88 -.5 +1.5 +5.1/E LsnTxFrTFIncA m SL 10.88 +.2 -.9 +1.4/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.68 +.2 -.1 +.8/C LwDrTtlRetAdv CS 9.73 +.2 ... +1.1/B LwDrTtlRetC m CS 9.64 +.1 -.2 +.4/D MATFIncA m MT 11.50 +.4 -1.5 +2.0/A MATFIncC m MT 11.64 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.25 +.3 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.2 -1.2 +.8/E MicroCpValA m SV 33.53 -1.0 -1.3 +8.2/C MicroCpValAdv SV 33.71 -1.0 -1.3 +8.5/C MnstTxFrIncA m SM 12.09 +.4 -1.2 +1.4/D MnstTxFrIncC m SM 12.22 +.4 -1.4 +.8/E ModAllcA m MA 16.35 -.5 +1.5 +5.2/D ModAllcAdv MA 16.37 -.5 +1.6 +5.4/C ModAllcC m MA 15.86 -.5 +1.2 +4.4/E ModAllcR b MA 16.30 -.5 +1.4 +4.9/D MrylndTFIncA m SL 10.77 +.4 -.8 +1.3/C MrylndTFIncC m SL 10.98 +.3 -1.1 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.7 +1.2/D MsrTxFrIncAdv SL 11.39 +.4 -.7 +1.3/D MsrTxFrIncC m SL 11.50 +.3 -.9 +.6/E MutA m XM 28.27 -.7 -.7 +4.3 MutBeaconA m XM 16.48 -.8 -.4 +5.4 MutBeaconC m XM 16.31 -.9 -.7 +4.7 MutBeaconZ XM 16.63 -.8 -.4 +5.7 MutC m XM 27.90 -.7 -.9 +3.5 MutEuropeanA m ES 20.60 +.7 +.5 +1.1 MutEuropeanC m ES 20.60 +.7 +.3 +.3 MutEuropeanR6 ES 21.20 +.8 +.6 +1.5 MutEuropeanZ ES 21.21 +.8 +.6 +1.3 MutFinclSvcsA m SF 23.91 -1.8 -.9 +8.3 MutFinclSvcsC m SF 23.73 -1.9 -1.1 +7.5 MutFinclSvcsZ SF 23.87 -1.8 -.8 +8.6 MutGlbDiscvA m WS 31.87 ... +.2 +4.2/E MutGlbDiscvC m WS 31.43 -.1 ... +3.4/E MutGlbDiscvR b WS 31.41 ... +.1 +4.0/E MutGlbDiscvZ WS 32.51 ... +.3 +4.5/E MutIntlA m FV 15.89 +.6 -.4 +1.7 MutQuestA m IH 15.93 +.6 +1.5 +4.3 MutQuestC m IH 15.62 +.6 +1.3 +3.5 MutQuestZ IH 16.16 +.7 +1.6 +4.6 MutR b XM 28.11 -.7 -.7 +4.1 MutR6 XM 28.56 -.7 -.6 +4.7 MutZ XM 28.57 -.7 -.6 +4.6 NCTxFrIncA m SL 11.25 +.1 -.8 +.9/E NCTxFrIncAdv SL 11.25 +.1 -.8 +1.0/D NCTxFrIncC m SL 11.43 ... -1.1 +.3/E NJTFIncA m MJ 11.11 +.4 -.6 +1.5/E NJTFIncAdv MJ 11.12 +.4 -.6 +1.6/D NJTFIncC m MJ 11.26 +.3 -.8 +1.0/E NYIntTFIncA m MN 11.33 +.1 -1.1 +1.2/C NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.84 +.3 -1.0 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 27.52 +5.7 +2.0 -2.5/D NatrlResAdv SN 29.32 +5.7 +2.1 -2.2/D NatrlResC m SN 26.75 +5.6 +1.8 -3.2/E OhioTxFrIncA m MO 12.46 +.3 -1.1 +2.1/A OhioTxFrIncAdv MO 12.47 +.3 -1.1 +2.2/A OhioTxFrIncC m MO 12.63 +.2 -1.3 +1.5/B OregonTxFrIncA m SL 11.36 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.38 +.3 -1.0 +1.8/B OregonTxFrIncC m SL 11.54 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.77 +.3 -.5 +1.4/E PETxFrIncAdv MP 9.79 +.3 -.5 +1.5/D PETxFrIncC m MP 9.90 +.3 -.7 +.9/E RisingDivsA m LB 60.88 -.6 -.2 +9.7/C RisingDivsAdv LB 60.82 -.6 -.1 +10.0/C RisingDivsC m LB 59.79 -.7 -.4 +8.9/D RisingDivsR b LB 60.69 -.6 -.3 +9.4/C RisingDivsR6 LB 60.81 -.6 -.1 +10.2/B RlEsttSecA m SR 19.60 +.3 -6.7 +1.4/D RlRetA m IP 10.07 +.9 +.3 +.4/D SmCpGrA m SG 24.04 +.2 +9.3 +8.4/D SmCpGrAdv SG 25.71 +.2 +9.3 +8.7/D SmCpGrC m SG 20.28 +.1 +9.0 +7.6/E SmCpGrR6 SG 25.99 +.2 +9.4 +8.9/D SmCpValA m SV 56.22 ... +.7 +9.7/B SmCpValAdv SV 58.94 ... +.8 +10.0/B SmCpValC m SV 49.85 -.1 +.4 +8.9/B SmCpValR b SV 55.64 ... +.6 +9.4/B SmMidCpGrA m MG 37.18 -1.7 +5.3 +6.4/E SmMidCpGrAdv MG 40.54 -1.7 +5.4 +6.7/E SmMidCpGrC m MG 26.64 -1.8 +5.0 +5.6/E SmMidCpGrR b MG 34.17 -1.7 +5.2 +6.1/E StratIncA m MU 9.71 +.6 -.4 +1.8/E StratIncAdv MU 9.72 +.6 -.4 +2.1/D StratIncC m MU 9.70 +.6 -.6 +1.4/E StratIncR b MU 9.67 +.6 -.5 +1.6/E TnsMnBdA m SL 10.78 +.4 -.9 +1.2/D TtlRetA m CI 9.54 +.4 -1.8 +.3/E TtlRetAdv CI 9.60 +.5 -1.6 +.6/D TtlRetC m CI 9.48 +.5 -1.8 -.1/E TtlRetR6 CI 9.61 +.5 -1.6 +.7/D USGovtSecA m GI 5.95 +.3 -1.1 .../C USGovtSecAdv GI 5.97 +.3 -1.0 +.2/B USGovtSecC m GI 5.91 +.4 -1.2 -.4/D USGovtSecR6 GI 5.97 +.3 -1.0 +.3/B UtlsA m SU 18.03 +1.7 -2.9 +6.8/B UtlsAdv SU 18.17 +1.7 -2.9 +7.0/B UtlsC m SU 17.94 +1.6 -3.0 +6.3/C UtlsR b SU 17.96 +1.6 -3.0 +6.4/C UtlsR6 SU 18.17 +1.7 -2.8 +7.1/B VirginiaTFIncA m SL 10.90 +.4 -.6 +1.3/C VirginiaTFIncC m SL 11.08 +.2 -.7 +.7/E WldA m WS 16.67 -1.1 -1.5 +3.9/E WldAdv WS 16.64 -1.5 -1.9 +3.6 WldC m WS 15.85 -1.6 -2.2 +2.6Frost FundsGrEqInstl LG 13.65 -2.0 +8.0 +13.2/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.19 +.3 -.4 +1.1/E TtlRetBdInstl CS 10.32 +.3 -.2 +2.5/A TtlRetBdInvs b CS 10.32 +.3 -.1 +2.3/A ValEqInstl LV 9.07 -.3 +.1 +8.1/C FundXCnsrvUpgrader TV 38.86 -2.3 +1.7 +5.3 FlexInc MU 28.29 +.1 -.5 +2.5 Upgrader XM 61.17 -3.5 +2.5 +6.0GERSPInc CI 11.27 +.4 -1.6 +1.3 RSPUSEq LB 53.37 -2.9 +1.8 +8.8GMOAsstAllcBdIII MU 22.14 +.7 -.4 -.5 AsstAllcBdVI MU 22.21 +.7 -.4 -.5 CorPlusBdIV CI 21.11 +.4 -.9 +.9 EmCtyDbtIII m EB 28.65 -.2 -1.3 +6.8 EmCtyDbtIV m EB 28.61 -.2 -1.3 +6.9 EmMktsII m EM 34.91 -5.3 -.2 +5.6 EmMktsIII m EM 35.00 -5.3 -.2 +5.6 EmMktsIV m EM 34.67 -5.3 -.2 +5.7 EmMktsV m EM 34.58 -5.3 -.1 +5.7 EmMktsVI m EM 34.67 -5.3 -.1 +5.7 ForeignSmCoIII m FQ 13.44 +1.8 -1.0 +7.0/E IntlEqIII FV 24.17 +1.5 +.9 +3.9/D IntlEqIV FV 24.12 +1.4 +.9 +3.9/D IntlLgMdCpEqIII FV 26.17 +1.4 +.6 +3.5/D QualIII LB 24.97 -1.3 +2.2 +13.2/A QualIV LB 25.01 -1.3 +2.2 +13.3/A QualV LB 25.02 -1.3 +2.2 +13.3/A QualVI LB 24.98 -1.3 +2.2 +13.4/A TxMgdIntlEqsIII FV 17.12 +.7 +.9 +3.8/D USEqIII LB 15.59 -1.6 +1.2 +10.7/B USEqVI LB 15.49 -1.5 +1.3 +10.8/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.41 +.1 +.3 +2.2/B ABCAdv m NE 10.28 ... +.1 +2.0/C AsstAAA m LB 59.44 -.5 +.8 +7.9/E EqIncAAA m LB 23.02 -.9 -.8 +5.6/E GoldAAA m SP 13.17 +6.7 -4.4 +7.1/B SmCpGrAAA m SB 57.69 -.2 -.6 +8.9/B SmCpGrI d SB 59.05 -.2 -.5 +9.2/B UtlsA m SU 8.92 +2.2 -1.8 +5.3/D UtlsAAA m SU 8.78 +2.3 -1.9 +5.3/C UtlsC m SU 6.18 +2.4 -1.9 +4.6/D Val25A m MB 15.46 -.6 -.1 +4.1/EGamcoGlbGrAAA m WS 35.46 -.8 +6.1 +9.8/A GlbTeleCommsAAA m SC 21.24 -1.7 -2.4 +2.4/E GrAAA m LG 60.63 -1.8 +6.9 +13.3/BGatewayA m XR 32.99 -.8 -1.1 +4.8/BGeorge PutnamBalA m MA 20.06 -1.0 +.5 +6.4/B BalM m MA 19.78 -1.1 +.4 +5.8/C BalY MA 20.13 -1.0 +.6 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.89 +1.0 -2.1 +3.9/B MltFctrGrEq d LG 23.04 -1.0 +6.9 +11.4/C MltFctrIntlGrEq d FG 16.41 +1.0 +2.8 +7.2/BGlenmedeCorFI CI 10.70 +.4 -1.8 +.5/D Intl FV 15.82 +1.3 +2.8 +5.0/B MuniInterm MS 10.80 +.1 -.8 +1.1/A SmCpEqAdv SB 30.48 -1.3 +1.3 +8.5/C StratEq LB 24.89 -1.9 +2.4 +12.8/AGoldman SachsBalStratA m TV 11.50 -.7 -.3 +3.8 CorFIA m CI 10.22 +.4 -1.6 +.8/D CorFIInstl CI 10.26 +.4 -1.5 +1.1/C CptlGrA m LG 29.87 -3.1 +4.1 +10.6 CptlGrC m LG 22.16 -3.1 +3.9 +9.8 CptlGrInstl LG 32.86 -3.0 +4.2 +11.1 DynMuniIncA m MI 15.65 +.9 +.7 +2.9/A DynMuniIncInstl MI 15.65 +1.0 +.8 +3.3/A EMEqA m EM 21.82 -4.5 -.9 +9.4/A EMEqInstl EM 23.36 -4.4 -.8 +9.8/A EnhIncInstl UB 9.40 +.1 +.3 +1.1/B EqGrStratA m WS 19.08 -1.7 +1.3 +9.0 EqGrStratC m WS 18.20 -1.8 +1.1 +8.2 EqIncA m LV 36.76 -1.1 -1.1 +5.5/E GlbIncA m IB 12.17 +.3 -.4 +1.3/E GlbIncInstl IB 12.15 +.4 -.3 +1.7/D GovtIncA m GI 14.36 +.3 -1.3 +.1/C GrIncStratA m TV 13.81 -1.1 +.2 +5.5 GrIncStratC m TV 13.49 -1.1 ... +4.7 GrOppsA m MG 21.93 -3.0 +4.0 +6.3 GrOppsC m MG 15.13 -3.0 +3.8 +5.5 GrOppsInstl MG 25.99 -2.9 +4.1 +6.7 GrStratA m IH 15.88 -1.7 +.3 +6.9 GrStratC m IH 15.83 -1.7 +.1 +6.1 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1/B HYA m HY 6.43 +1.2 +.1 +3.2/D HYInstl d HY 6.45 +1.2 +.2 +3.6/D HYMuniA m HM 9.60 +1.5 +1.6 +5.3/A HYMuniInstl d HM 9.61 +1.6 +1.8 +5.6/A IncBldrA m CA 22.46 +.1 -.6 +3.0 IntlEqESGInstl FB 20.90 +1.2 +1.4 +5.5/C IntlEqInsA m FB 13.50 +1.0 +1.9 +9.5/A IntlEqInsIns FB 13.87 +1.0 +2.0 +9.9/A LgCpGrInsA m LG 31.04 -2.7 +3.6 +12.6 LgCpGrInsC m LG 27.88 -2.8 +3.4 +11.8 LgCpGrInsIns LG 32.09 -2.7 +3.8 +13.1 LgCpValA m LV 15.35 -1.2 -1.9 +3.9/E LgCpValInsA m LV 21.90 -.7 +.1 +9.5 LgCpValInsInstl LV 21.88 -.6 +.2 +10.0 MidCpValA m MV 35.00 -1.0 -.6 +2.8 MidCpValInstl MV 35.36 -1.0 -.5 +3.2 RlEsttSecInstl SR 14.90 +.2 -6.4 +1.5/D ShrtDurGovtA m GS 9.77 ... -.2 +.1/C ShrtDurGovtIns GS 9.74 ... -.1 +.4/A ShrtDurTxFrIns MS 10.46 +.1 +.4 +1.0/A SmCpEqInsIns SB 27.20 -.6 +4.5 +9.4 SmCpValA m SB 56.30 -.9 +.1 +8.6/C SmCpValInstl SB 60.82 -.9 +.1 +9.0/B TechOppsA m ST 24.71 -4.8 +8.4 +17.6 TechOppsC m ST 20.47 -4.9 +8.1 +16.7 USEqInsightsA m LB 47.65 -1.7 +2.2 +10.5 USEqInsightsIns LB 49.12 -1.6 +2.3 +10.9GoodHavenGoodHaven d MV 23.84 +1.3 -1.4 +.4/EGovernment StreetEq LG 76.42 -1.3 +1.7 +8.7/EGreen CenturyBal d MA 26.44 -.9 +.5 +4.5/D Eq d LG 41.70 -2.3 +2.2 +10.7/DGreenspringGreenspring d MA 24.32 -.7 ... +6.6/BGuggenheimHYA m HY 11.21 +.6 -.3 +5.3/A InvmGradeBdA m CI 18.46 +.4 -.3 +3.3/A LgCpValA m LV 45.83 -1.3 -1.0 +9.0/B MidCpValA m SV 34.58 ... +.6 +9.7/B MidCpValC m SV 24.97 -.1 +.3 +8.8/B StylPlsLgCrA m LB 23.02 -1.7 +1.4 +11.4/A StylPlsMdGrA m MG 46.15 -2.0 +3.4 +9.2/C WldEqIncA m WS 15.42 -1.7 +.5 +6.8/CGuideMarkCorFISvc b CI 9.12 +.3 -1.9 +.3 EmMktsSvc b EM 16.90 -3.3 +2.4 +10.4 LgCpCorSvc b LG 17.92 -1.5 +2.5 +9.5/E SmMidCpCorSvc b SB 15.34 -.3 +3.1 +7.1/D WldexUSSvc b FB 9.74 +1.3 +2.5 +4.5/DGuideStone FundsAggresivAllcInv WS 12.57 -1.9 +1.8 +7.9 BalAllcInv CA 12.24 -.8 +.2 +3.9 CnsrvAllcInv XY 11.50 -.4 ... +2.5 EqIdxInstl LB 29.92 -2.7 +.6 +10.6 EqIdxInv LB 29.92 -2.7 +.5 +10.4 ExtnddDrBdIns CL 17.32 +.8 -3.1 +1.9 ExtnddDrBdInv CL 17.32 +.8 -3.3 +1.6 GrAllcInv AL 12.63 -1.3 +1.0 +5.6 GrEqInstl LG 26.93 -4.1 +5.0 +11.8 GrEqInv LG 26.84 -4.2 +4.9 +11.5 IntlEqInstl FB 16.08 +.2 +1.8 +6.9 IntlEqInv FB 16.09 +.1 +1.7 +6.6 LowDurBdInstl CS 13.29 +.2 -.1 +1.0 LowDurBdInv CS 13.29 +.2 -.1 +.7 MediumDurBdIns CI 14.49 +.3 -1.4 +1.2 MediumDurBdInv CI 14.49 +.3 -1.5 +.9 SmCpEqInstl SB 18.96 -1.0 +2.2 +6.4 SmCpEqInv SB 18.96 -1.0 +2.2 +6.2 ValEqInstl LV 22.73 -1.7 -.7 +7.3 ValEqInv LV 22.73 -1.7 -.8 +7.0Guinness AtkinsonChinaHK d CH 26.77 -3.6 +1.3 +6.5 GlbInvtrsInv LB 46.60 -2.8 +2.4 +12.1HSBCOppI MG 15.25 -.1 +6.9 +8.7/CHancock HorizonBrknrdSmCpInv SB 68.30 +.8 +.6 +8.1/CHarborBdInstl CI 11.33 +.3 -1.3 +1.4 CnvrtSecInstl d CV 10.51 -1.7 +2.7 +3.9 CptlApprecAdmin b LG 72.00 -4.7 +5.5 +13.2 CptlApprecInstl LG 73.32 -4.7 +5.6 +13.5 CptlApprecInv b LG 70.66 -4.7 +5.5 +13.1 HYBdInstl d HY 9.96 +.9 +.5 +3.6 IntlAdmin b FB 68.54 +.8 +1.7 +2.9 IntlGrInstl FG 15.84 -2.4 +.2 +6.2 IntlInstl FB 68.72 +.8 +1.8 +3.1 IntlInv b FB 68.09 +.8 +1.7 +2.8 LgCpValInstl LB 14.98 -2.1 +.3 +11.9 LgCpValInv b LB 15.11 -2.1 +.2 +11.5 MidCpGrInstl MG 10.98 -3.3 +6.5 +9.7 MidCpValInstl MV 23.14 -2.4 -1.7 +5.9 RlRetInstl IP 9.27 +1.0 -.6 +.9 SmCpGrInstl SG 15.26 -.2 +5.9 +7.8 SmCpValInstl SB 36.31 -1.7 ... +10.9 SmCpValInv b SB 35.42 -1.6 -.1 +10.5Harding LoevnerEmMktsAdv d EM 60.54 -2.6 +2.2 +7.7 GlbEqAdv d WS 38.07 -2.3 +2.4 +10.9 IntlEqInstl d FG 23.21 -.5 +1.9 +7.8HartfordBalA m MA 24.10 -1.1 ... +5.8/C BalC m MA 24.10 -1.1 -.2 +5.1/D BalHLSIA MA 31.07 -1.1 +.2 +6.3/B BalHLSIB b MA 31.50 -1.1 +.1 +6.0/B BalIncA m CA 14.25 +.2 -1.9 +5.8/A BalIncC m CA 14.05 +.2 -2.1 +5.0/A BalIncI CA 14.25 +.2 -1.8 +6.1/A BalIncR3 b CA 14.30 +.1 -2.0 +5.5/A BalIncR4 b CA 14.31 +.2 -1.9 +5.8/A CapAppHLSIA LB 49.22 -2.2 +2.2 +8.1/D CapAppHLSIB b LB 48.50 -2.3 +2.1 +7.9/E ChecksandBalsA m MA 9.47 -1.1 +.3 +6.2/B ChecksandBalsC m MA 9.40 -1.2 ... +5.4/C CnsrvAllcA m CA 10.46 -.2 +.2 +2.5/E CorEqA m LG 29.77 -1.2 +3.3 +11.0/D CorEqC m LG 27.27 -1.2 +3.1 +10.2/D CorEqY LG 30.15 -1.1 +3.4 +11.4/C CptlApprecA m LB 38.51 -2.6 +2.6 +7.8/E CptlApprecC m LB 29.91 -2.6 +2.3 +7.0/E CptlApprecI LB 38.65 -2.6 +2.6 +8.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 83

CptlApprecR3 b LB 42.40 -2.6 +2.4 +7.5/E CptlApprecR4 b LB 43.66 -2.6 +2.5 +7.8/E CptlApprecY LB 44.70 -2.6 +2.6 +8.2/D DiscpEqHLSIA LG 15.94 -1.2 +3.3 +11.2/D DiscpEqHLSIB b LG 15.77 -1.2 +3.3 +10.9/D DivandGrA m LV 25.64 -1.2 -.2 +9.5/A DivandGrC m LV 24.77 -1.2 -.5 +8.6/B DivandGrHLSIA LV 23.92 -1.2 -.1 +9.9/A DivandGrHLSIB b LV 23.79 -1.2 -.3 +9.6/A DivandGrI LV 25.52 -1.1 -.1 +9.7/A DivandGrR3 b LV 25.97 -1.2 -.3 +9.1/B DivandGrR4 b LV 26.15 -1.2 -.2 +9.4/A DivandGrR5 LV 26.25 -1.2 -.1 +9.7/A DivandGrY LV 26.26 -1.1 -.1 +9.9/A EmMktsLclDbtI XP 6.57 +.2 +3.3 +4.6/B EmMktsLclDbtY XP 6.53 +.2 +3.3 +4.6/B EqIncA m LV 19.83 -.9 -1.9 +9.1/B EqIncC m LV 19.72 -1.0 -2.2 +8.3/C EqIncI LV 19.72 -.9 -1.9 +9.4/A EqIncR4 b LV 19.88 -.9 -2.0 +9.1/B EqIncY LV 20.02 -.9 -1.9 +9.5/A FltngRtA m BL 8.76 +.4 +1.6 +3.9/B FltngRtC m BL 8.75 +.4 +1.4 +3.1/D FltngRtHiIncA m BL 10.09 +.5 +1.7 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.10 +.5 +1.8 +4.5/A FltngRtI BL 8.77 +.5 +1.7 +4.2/B FltngRtY BL 8.75 +.5 +1.7 +4.2/A GlbAllAsstA m IH 10.73 -.7 ... +5.4/B GlbAllAsstC m IH 10.58 -.8 -.3 +4.6/C GlbCptlApprecA m WS 18.99 -1.4 +1.0 +5.1/E GlbCptlApprecC m WS 17.37 -1.4 +.8 +4.4/E GlbCptlApprecI WS 19.58 -1.3 +1.1 +5.5/D GlbEqIncA m WS 12.81 -.3 +.3 +6.1/D GlbGrHLSIA WS 29.65 -2.3 +6.3 +13.7/A GlbGrHLSIB b WS 29.35 -2.3 +6.2 +13.4/A GlbRlAsstY IH 9.60 +3.2 +1.8 +2.7/E GrAllcA m AL 12.57 -.6 +1.8 +5.0/D GrAllcC m AL 12.36 -.7 +1.6 +4.2/E GrOppsA m LG 45.94 -2.8 +7.4 +12.5/B GrOppsC m LG 29.51 -2.8 +7.2 +11.7/C GrOppsHLSIA LG 41.34 -2.7 +7.6 +13.2/B GrOppsHLSIB b LG 39.69 -2.7 +7.5 +12.9/B GrOppsI LG 47.97 -2.7 +7.5 +12.8/B GrOppsR4 b LG 48.45 -2.7 +7.4 +12.5/B GrOppsY LG 51.14 -2.7 +7.5 +12.9/B HCA m SH 34.52 -2.6 +3.0 +5.0/B HCC m SH 28.20 -2.7 +2.7 +4.3/B HCHLSIA SH 23.16 -2.5 +3.1 +5.4/A HCI SH 36.20 -2.6 +3.0 +5.3/B HYA m HY 7.37 +1.0 +.2 +4.1/C HYHLSIA HY 8.21 +1.0 +.1 +4.6/B HYHLSIB b HY 8.07 +1.0 +.1 +4.3/B InPlusA m IP 10.41 +.8 -.8 +.4/D InPlusC m IP 9.99 +.8 -.9 -.3/E InPlusI IP 10.60 +1.0 -.6 +.7/C IntlGrA m FG 15.91 -.7 +3.6 +7.3/B IntlOppsA m FB 17.15 -1.2 +1.1 +5.8/B IntlOppsC m FB 14.96 -1.3 +.9 +4.9/C IntlOppsHLSIA FB 17.68 -1.3 +1.3 +6.4/A IntlOppsHLSIB b FB 17.89 -1.3 +1.2 +6.1/B IntlOppsI FB 17.05 -1.2 +1.2 +6.1/B IntlOppsR4 b FB 17.73 -1.2 +1.1 +5.8/B IntlOppsR5 FB 17.89 -1.2 +1.2 +6.1/B IntlOppsY FB 18.00 -1.2 +1.2 +6.2/B IntlSmCoA m FR 17.01 +.5 +1.8 +8.6/E IntlSmCoY FR 17.32 +.6 +1.9 +9.1/D IntlValY FV 17.79 +.6 +.9 +9.9/A MidCpA m MG 31.61 -2.0 +5.3 +11.4/A MidCpC m MG 23.14 -2.1 +5.0 +10.6/B MidCpHLSIA MG 42.27 -2.0 +5.4 +11.8/A MidCpHLSIB b MG 41.27 -2.0 +5.3 +11.5/A MidCpI MG 32.49 -2.0 +5.4 +11.7/A MidCpR3 b MG 35.12 -2.1 +5.2 +11.1/B MidCpR4 b MG 36.42 -2.0 +5.3 +11.4/B MidCpR5 MG 37.36 -2.0 +5.4 +11.7/A MidCpValA m MB 15.66 -2.2 -.3 +5.6/D MidCpValHLSIA MB 12.58 -2.2 -.2 +6.1/D MidCpValHLSIB b MB 12.47 -2.2 -.2 +5.8/D MidCpY MG 37.69 -2.0 +5.4 +11.8/A ModAllcA m MA 12.21 -.5 +1.1 +4.3/E ModAllcC m MA 12.00 -.5 +.8 +3.5/E MuniOppsA m MI 8.48 +.5 -.5 +2.2/A MuniOppsC m MI 8.49 +.4 -.7 +1.4/D MuniOppsI MI 8.50 +.5 -.4 +2.5/A MuniRlRetA m MI 9.17 +.6 -.2 +2.1/B QualityValueA m LV 20.42 -.6 +.2 +6.2/E SchrEMEqA m EM 16.77 -4.4 +.5 +8.1/B SchrEMEqI EM 16.74 -4.4 +.6 +8.3/A SchrInStkI FB 13.38 +.2 +1.1 +6.3/B SchrUSSCOpI SG 27.38 -1.2 +.6 +9.2/D SchrUSSMCOpI MB 14.61 -1.7 -1.4 +9.3/A ShrtDurA m CS 9.75 +.2 -.1 +1.3/A ShrtDurC m CS 9.75 +.1 -.3 +.6/C ShrtDurI CS 9.77 +.2 ... +1.6/A SmCoA m SG 22.53 -1.1 +6.8 +5.7/E SmCoHLSIA SG 21.87 -.9 +7.1 +6.3/E SmCoHLSIB b SG 20.30 -.9 +7.0 +6.0/E SmCpGrA m SG 58.97 +.1 +5.6 +9.2/D SmCpGrHLSIA SG 33.97 +.1 +5.7 +9.8/C SmCpGrHLSIB b SG 33.05 +.1 +5.7 +9.5/C SmCpGrI SG 60.95 +.1 +5.7 +9.5/C SmCpGrY SG 64.17 +.1 +5.7 +9.7/C SmMidCpEqHLSIA SB 8.91 +.1 +1.1 +7.1/D StkHLSIA LB 80.63 +.2 +1.3 +9.9/C StkHLSIB b LB 80.54 +.2 +1.3 +9.6/C StratIncA m MU 8.70 +.4 ... +3.9/A StratIncC m MU 8.74 +.5 -.2 +3.2/B StratIncI MU 8.73 +.4 ... +4.2/A TtlRetBdA m CI 10.17 +.5 -1.4 +1.3/B TtlRetBdC m CI 10.23 +.5 -1.7 +.6/D TtlRetBdHLSIA CI 11.17 +.5 -1.3 +1.9/A TtlRetBdHLSIB b CI 11.10 +.5 -1.3 +1.6/B TtlRetBdY CI 10.30 +.6 -1.3 +1.7/A USGovtSecHLSIA CI 10.13 +.2 -.8 +.5/E USGovtSecHLSIB b CI 10.11 +.2 -.9 +.3/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.99 -1.1 -.4 +7.4/D ValHLSIB b LV 15.95 -1.2 -.4 +7.1/D WldBdA m IB 10.54 ... +.7 +1.1/E WldBdC m IB 10.36 -.1 +.5 +.3/E WldBdI IB 10.61 +.1 +.9 +1.3/E WldBdY IB 10.63 ... +.8 +1.4/DHeartlandSelValInv m MV 28.23 -.8 +.5 +8.2/B ValInv m SV 42.21 +1.0 +2.5 +4.7/E ValPlusInv m SV 33.61 ... +1.1 +5.6/DHennessyCrnrstnGrInv b MB 24.09 +1.0 -.3 +6.8/C CrnrstnLgGrInv b LV 12.33 -2.5 +.6 +7.2/D CrnrstnMC30Ins MB 19.65 +1.0 -3.0 +5.9/D CrnrstnMC30Inv b MB 19.11 +1.0 -3.1 +5.5/D CrnrstnValInv b LV 19.71 +1.2 +.1 +8.9/B EqandIncInstl MA 14.89 -2.3 -1.6 +4.6 EqandIncInv b MA 15.77 -2.4 -1.7 +4.2 FocInstl MG 88.91 -2.6 -2.0 +7.3/D FocInv b MG 86.53 -2.6 -2.1 +6.9/D GasUtilityInv b SU 28.07 +2.2 -4.0 +1.6/E JapanInstl JS 36.21 -.4 +1.1 +15.1/A JapanInv b JS 35.20 -.4 +1.0 +14.7/B SmCpFinclInv b SF 24.23 -4.5 +.5 +13.5/B TtlRetInv b MA 13.40 +1.1 -.4 +7.7/AHighlandFIA m CI 12.73 +.1 -.5 +1.9/A GlbAllcA m IH 8.49 +1.3 +2.4 -1.7/E PremGrEqA m LG 27.58 -2.1 +2.1 +10.5/DHodgesRetail m MG 49.49 -2.5 -.1 +9.7/B SmCpRetail m SB 20.24 -1.1 +4.4 +4.7/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 ... +.3/B SmCoStk SB 43.87 -1.6 -.5 +6.9/D StkIdx LB 20.35 -1.6 +1.6 +10.8/B Val LV 55.05 -1.6 -.4 +9.4/AHood RiverSmCpGrInstl d SG 39.72 -1.8 +5.2 +10.4/CHotchkis & WileyDiversValInstl LV 18.72 -.4 -.6 +8.3/C HYA m HY 12.02 +.7 +.4 +4.8/B HYI d HY 12.09 +.7 +.4 +5.0/A LgCpValA m LV 33.31 -.3 -.4 +8.6/B LgCpValI LV 33.51 -.2 -.3 +8.9/B MidCpValA m MV 37.78 +.9 +2.1 +4.3/E MidCpValI MV 38.39 +.9 +2.2 +4.6/E SmCpValA m SV 60.69 +2.1 +1.0 +4.9/E SmCpValI SV 61.04 +2.1 +1.1 +5.2/E ValOppsA m LV 29.89 +.8 +1.4 +7.9/C ValOppsIns LV 29.85 +.8 +1.5 +8.2/CHussmanStratGr d NE 6.44 +2.1 +2.7 -9.8/E StratTtlRet d TV 11.96 +.7 -.4 +1.7/DICMSmCo SB 33.11 -2.2 +.1 +12.2/AICONEmMktsS EM 17.23 -3.2 +5.4 +5.3 EngyS EE 12.12 +5.9 -5.5 -5.7/C HCS SH 16.76 -1.4 +2.6 +2.6/B InfrmatnTechS ST 16.53 -4.2 +4.5 +17.9/D NatrlResS SN 16.18 -.6 +.3 +4.3INVESCOAmericanValA m MV 38.56 -.8 +4.0 +5.0/E AmericanValC m MV 31.73 -.9 +3.7 +4.3/E AsiaPacGrA m PJ 34.73 -3.1 -1.9 +5.7/D AsiaPacGrC m PJ 31.96 -3.2 -2.1 +4.9/E BalRkAllcA m IH 10.75 +.5 -.8 +3.1/D BalRkAllcC m IH 10.26 +.4 -1.0 +2.4/E BalRkAllcR5 IH 10.92 +.6 -.7 +3.5/D BalRkAllcY IH 10.91 +.5 -.7 +3.4/D ChtrA m LB 18.19 -1.2 +.8 +5.3/E ChtrC m LB 17.09 -1.3 +.5 +4.5/E ComStkA m LV 26.75 -.4 -.1 +8.5/B ComStkC m LV 26.74 -.5 -.4 +7.7/C CorpBdA m TW 7.19 +.5 -1.7 +2.7/B CorpBdC m TW 7.25 +.5 -1.9 +2.0/C DivIncA m LV 23.31 -.3 -4.3 +7.2/D DivIncInv b LV 23.53 -.3 -4.3 +7.2/D DiversDivA m LV 19.85 -.3 -2.1 +6.5/D DiversDivC m LV 19.60 -.3 -2.3 +5.7/E DiversDivInv b LV 19.83 -.3 -2.1 +6.6/D DvlpngMktsA m EM 36.40 -5.0 -3.3 +6.2/C DvlpngMktsC m EM 35.47 -5.1 -3.5 +5.4/D EndeavorA m MB 19.79 -1.8 -1.5 +7.0/C EngyA m EE 25.28 +8.8 +.5 -8.6/D EngyC m EE 21.63 +8.7 +.2 -9.3/D EngyInv b EE 25.17 +8.8 +.4 -8.6/D EqWtSP500A m LB 60.45 -1.0 +.8 +9.0/D EqWtSP500C m LB 57.92 -1.1 +.6 +8.2/D EqWtSP500Y LB 61.03 -1.0 +.9 +9.2/C EqandIncA m MA 10.87 -1.2 -.5 +6.9/A EqandIncC m MA 10.67 -1.3 -.7 +6.1/B EuropeanGrA m ES 40.31 -1.7 -2.3 +6.0/B EuropeanGrC m ES 37.50 -1.8 -2.5 +5.2/C EuropeanGrInv b ES 40.21 -1.7 -2.3 +6.0/B EuropeanSmCoA m ES 16.86 -.2 +1.7 +13.8/A Exch LV 593.23 +2.8 +4.0 +7.2/D FltngRtA m BL 7.60 +.3 +1.7 +3.6 FltngRtC m BL 7.56 +.3 +1.4 +3.1 GlbCorEqA m WS 16.28 -1.0 +.5 +7.2/C GlbCorEqC m WS 15.48 -1.0 +.3 +6.4/D GlbGrA m WS 32.25 -1.5 +.8 +4.8/E GlbHCA m SH 35.52 -.7 -.1 -1.9/E GlbHCInv b SH 35.53 -.7 -.1 -1.9/E GlbLwVlEqYldA m WS 13.78 +1.6 -.3 +2.6/E GlbRlEsttA m GR 13.20 +.3 -2.0 +1.8/D GlbSmMidCpGrA m SW 19.66 -1.5 -.7 +5.4/E GldPrcMtlsA m SP 3.96 +6.7 -4.8 +4.4/D GldPrcMtlsInv b SP 3.98 +6.7 -4.8 +4.4/E GrAllcA m AL 16.15 -.3 +.6 +5.5/D GrAllcC m AL 15.98 -.4 +.4 +4.7/D GrandIncA m LV 26.79 -1.7 -.3 +9.3/A GrandIncC m LV 26.47 -1.8 -.5 +8.5/B HYA m HY 4.14 +1.4 +.3 +3.5/D HYC m HY 4.13 +1.3 +.1 +2.7/E HYInv b HY 4.14 +1.4 +.3 +3.5/D HYMuniA m HM 9.97 +.8 -.3 +4.5/B HYMuniC m HM 9.94 +.7 -.5 +3.8/C HYR5 HY 4.13 +1.4 +.4 +3.8/C IntermTrmMnIncA m MI 10.99 +.3 -.7 +2.0/B IntlAllcA m FB 12.25 -.2 +.3 +4.5/D IntlGrA m FG 36.15 -.3 -.4 +3.4/E IntlGrC m FG 33.20 -.4 -.6 +2.6/E IntlGrR5 FG 36.71 -.3 -.3 +3.7/E IntlSmCoA m FQ 19.49 -1.2 +.8 +9.4/D LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/C LtdTrmMnIncA2 f MS 11.19 ... -.5 +.9/B MidCpCorEqA m MB 21.39 -1.3 -.7 +6.0/D MidCpCorEqC m MB 12.65 -1.3 -.9 +5.2/D MidCpCorEqR b MB 20.48 -1.3 -.7 +5.7/D MidCpGrA m MG 40.11 -.3 +6.2 +7.0/D MidCpGrC m MG 29.98 -.4 +6.0 +6.3/E ModAllcA m MA 13.54 -.6 -.2 +4.0 ModAllcC m MA 13.43 -.7 -.4 +3.2 MuniIncA m ML 13.19 +.4 -.8 +2.6/B NYTxFrIncA m MY 15.31 +.3 -.9 +1.9/C PETxFrIncA m MP 16.11 +.3 -.7 +2.4/B QualIncA m CI 11.65 +.3 -1.5 +1.0/C RlEsttA m SR 20.06 -.2 -5.5 +3.1/B RlEsttC m SR 19.95 -.3 -5.7 +2.3/B SP500IdxA m LB 29.35 -1.6 +1.6 +10.8/B SP500IdxC m LB 28.32 -1.6 +1.4 +10.0/C SP500IdxY LB 29.71 -1.5 +1.7 +11.1/A SelCoA m SB 19.21 -1.5 +2.2 +7.9/C SelCoC m SB 16.16 -1.6 +2.0 +7.1/D ShTBdA m CS 8.50 +.2 -.2 +1.2/B ShTBdC b CS 8.50 +.1 -.3 +.9/C SmCpDiscvA m SG 10.28 -.3 +6.4 +7.6/D SmCpEqA m SB 15.72 -.8 +2.4 +5.4/E SmCpGrA m SG 39.70 +.7 +6.4 +11.0/B SmCpGrInv b SG 41.73 +.7 +6.4 +11.0/B SmCpGrR b SG 36.77 +.7 +6.3 +10.7/B SmCpGrR5 SG 44.76 +.7 +6.5 +11.4/B SmCpValA m SV 18.89 -1.8 -.4 +6.7/D SmCpValC m SV 13.55 -1.9 -.7 +6.0/D SummitP b LG 21.18 -2.3 +6.4 +12.8/B TechA m ST 48.37 -2.7 +9.4 +14.6/D TechInv b ST 48.10 -2.7 +9.4 +14.7/D TechSectA m ST 24.19 -2.6 +9.5 +14.4/D USGovtA m GI 8.66 +.1 -1.2 +.1/CIVAIntlA m FQ 17.95 +.2 +.7 +5.0/E IntlI d FQ 17.98 +.2 +.8 +5.2/E WldwideA m IH 19.00 -.5 +.7 +4.9/B WldwideC m IH 18.57 -.6 +.4 +4.1/C WldwideI d IH 19.06 -.5 +.7 +5.2/BIndependent FranchisPtnrsUSEq d LB 17.75 -1.8 +.1 +10.4IntrepidCptlInv m MA 11.78 -1.7 -1.7 +3.7/E EnduranceInv m SV 13.90 -.8 -1.8 +.6/E361MgdFutsStratI FF 11.40 -1.0 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.1 -2.8 -1.1/AInvestEdBal m MA 11.76 -.4 +.9 +5.5/C Cnsrv m CA 10.72 -.2 +.4 +3.1/D Gr m AL 12.79 -.5 +1.4 +6.8/BIronBridgeSMIDCp MG 11.82 -.4 +4.0 +8.2/D SmCp SG 17.98 +.1 +5.0 +7.6/DIronclad FundsMgdRk d XR 10.64 +1.8 +4.4 +3.1/CIvyAdvantusBondA m CI 10.55 +.3 -1.2 +1.7/A AdvtsRlEstSecsA m SR 22.55 ... -6.7 +1.6/C AdvtsRlEstSecsY b SR 22.58 ... -6.7 +1.8/C AsstStratA m IH 24.50 -.3 +2.7 +.8/E AsstStratB m IH 22.99 -.3 +2.5 +.1/E AsstStratC m IH 23.16 -.3 +2.5 +.1/E AsstStratI IH 24.82 -.3 +2.8 +1.1/E AsstStratR b IH 24.21 -.3 +2.6 +.5/E AsstStratY b IH 24.57 -.3 +2.7 +.8/E BalA m MA 25.15 -.6 +1.2 +3.6/E BalB m MA 24.87 -.7 +.9 +2.9/E BalC m MA 24.96 -.7 +1.0 +2.9/E CorEqA m LG 15.28 -.7 +4.5 +8.0/E CorEqC m LG 13.11 -.8 +4.2 +7.2/E CundillGlbValA m WS 18.56 -1.4 -1.8 +3.5/E EmMktsEqA m EM 21.07 -5.6 ... +6.9/C EmMktsEqC m EM 18.08 -5.6 -.2 +6.1/C EmMktsEqI EM 21.76 -5.5 +.1 +7.3/B EmMktsEqY b EM 21.49 -5.5 +.1 +7.0/C EngyA m EE 12.39 +8.2 +.1 -5.7/C EuropeanOppsA m ES 33.70 +1.9 +3.2 +5.2/C EuropeanOppsI ES 34.01 +1.9 +3.3 +5.7/B GlbBdA m MU 9.70 +.6 -.1 +2.4/D GlbBdI MU 9.69 +.5 -.1 +2.7/C GlbGrA m WS 47.82 -2.2 +5.1 +6.9/C GlbGrI WS 48.79 -2.2 +5.1 +7.3/C GlbIncAllcA m IH 15.55 +1.4 -.1 +3.6/D GlbIncAllcI IH 15.69 +1.4 ... +4.0/C HiIncA m HY 7.55 +.8 +1.7 +4.9/A HiIncB m HY 7.55 +.7 +1.5 +4.2/C HiIncC m HY 7.55 +.7 +1.5 +4.2/C HiIncI HY 7.55 +.8 +1.8 +5.2/A HiIncY b HY 7.55 +.8 +1.7 +5.0/A IntlCorEqA m FB 20.47 +1.1 +1.2 +4.9/C IntlCorEqC m FB 18.20 +1.0 +1.0 +4.2/D IntlCorEqI FB 20.60 +1.1 +1.3 +5.3/C IntlCorEqY b FB 20.61 +1.1 +1.2 +5.0/C LgCpGrA m LG 23.45 -1.5 +7.8 +12.5/B LgCpGrC m LG 19.52 -1.6 +7.5 +11.7/C LgCpGrI LG 24.63 -1.5 +7.8 +12.8/B LtdTrmBdA m CS 10.64 +.2 -.8 +.6/C LtdTrmBdC m CS 10.64 +.1 -1.0 -.1/E LtdTrmBdI CS 10.64 +.2 -.7 +.9/C MgdIntlOppsA m FB 12.07 -.3 +1.5 +4.7/D MicroCpGrA m SG 27.35 +1.2 +8.2 +5.0/E MidCpGrA m MG 24.35 -1.9 +6.2 +8.7/C MidCpGrC m MG 20.74 -2.0 +6.0 +7.9/D MidCpGrI MG 26.22 -1.9 +6.3 +9.0/C MidCpGrY b MG 25.43 -2.0 +6.2 +8.7/C MuniBdA m MI 11.70 +.1 -.5 +1.6/C MuniHiIncA m HM 5.05 +.4 +.3 +2.5/E MuniHiIncC m HM 5.05 +.3 ... +1.7/E MuniHiIncI HM 5.05 +.4 +.3 +2.7/E NaturalResA m SN 15.44 +3.6 -1.5 -3.1/E NaturalResI SN 16.15 +3.6 -1.3 -2.6/D SciAndTechA m ST 67.33 -4.7 +5.9 +9.3/E SciAndTechC m ST 57.90 -4.7 +5.7 +8.5/E SciAndTechY b ST 71.00 -4.7 +5.9 +9.4/E SciandTechI ST 74.05 -4.7 +6.0 +9.6/E SciandTechR b ST 65.62 -4.7 +5.8 +9.0/E SmCpGrA m SG 19.24 +.2 +8.0 +11.8/B SmCpGrC m SG 15.46 +.1 +7.8 +11.1/B SmCpGrInstl SG 25.16 +.2 +8.1 +12.1/A SmCpGrY b SG 23.76 +.2 +8.0 +11.9/A SmCpValA m SB 18.98 +.5 -.1 +10.7/A TxMgdEqA m LG 26.52 -1.3 +7.4 +11.7/C ValA m LV 23.89 -1.2 +.5 +6.2/EJPMorganCATaxFrBdA m MF 10.66 +.3 -.7 +1.2/D CATaxFrBdC m MF 10.57 +.3 -.9 +.7/E CATaxFrBdI MF 10.43 +.3 -.7 +1.3/D CPBondA m CI 8.11 +.3 -1.4 +1.3/B CPBondC m CI 8.15 +.3 -1.7 +.7/D CPBondI CI 8.11 +.4 -1.3 +1.6/B CPBondR6 CI 8.11 +.4 -1.4 +1.7/A CoreBondA m CI 11.35 +.3 -1.5 +.9/C CoreBondC m CI 11.42 +.2 -1.6 +.3/E CoreBondI CI 11.35 +.4 -1.4 +1.1/C CoreBondR5 CI 11.33 +.3 -1.3 +1.2/B CoreBondR6 CI 11.36 +.3 -1.3 +1.3/B DiversiedA m MA 17.65 -.9 +.1 +5.8/C DiversiedI MA 17.75 -.9 +.2 +6.1/B DiversiedL MA 17.72 -.8 +.2 +6.3/B DynamicSmCpGrA m SG 25.33 ... +9.5 +15.3/A DynamicSmCpGrI SG 29.00 ... +9.6 +15.6/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.3/C EmMktsDebtI EB 8.15 +.1 -1.6 +4.5/C EmMktsEqA m EM 28.79 -4.4 -1.1 +8.2/A EmMktsEqC m EM 27.95 -4.5 -1.2 +7.7/B EmMktsEqI EM 29.48 -4.4 -1.0 +8.5/A EmMktsEqL EM 29.69 -4.4 -1.0 +8.6/A EqIncA m LV 16.94 -1.6 -.7 +9.3/A EqIncI LV 17.22 -1.6 -.6 +9.6/A EquityIndexA m LB 41.48 -1.6 +1.7 +11.0/A EquityIndexC m LB 41.10 -1.6 +1.5 +10.2/B EquityIndexI LB 41.53 -1.5 +1.7 +11.2/A GovernmentBondI GI 10.28 +.3 -1.4 +.4/B GrowthAdvtgA m LG 21.12 -1.8 +7.4 +14.3/A GrowthAdvtgI LG 21.72 -1.8 +7.4 +14.6/A GrowthAndIncA m LV 50.14 -1.6 +.1 +9.4/A HighYieldA m HY 7.31 +1.1 +.5 +3.8/C HighYieldC m HY 7.32 +1.1 +.2 +3.3/D HighYieldI HY 7.35 +1.2 +.5 +4.1/C HighYieldR5 HY 7.36 +1.0 +.5 +4.1/C HighYieldR6 HY 7.35 +1.0 +.5 +4.2/C IntermTxFrBdA m MI 10.81 +.3 -.9 +.9/E IntermTxFrBdI MI 10.62 +.3 -.9 +1.2/D IntlEqA m FB 18.13 +.4 +.5 +5.6/B IntlEqI FB 18.41 +.4 +.5 +5.9/B IntlRsrchEnhEqA m FB 18.96 +.7 +1.1 +5.4/C IntlRsrchEnhEqI FB 19.18 +.8 +1.2 +5.7/B IntlValueA m FV 14.46 +1.0 +1.0 +4.2/C IntlValueI FV 14.81 +1.1 +1.2 +4.5/C IntlValueL FV 14.74 +1.1 +1.2 +4.7/C IntrepidAmrA m LB 41.25 -.7 +3.4 +10.3/B IntrepidAmrI LB 42.42 -.7 +3.4 +10.6/B IntrepidErpnA m ES 27.04 +1.0 +1.7 +4.5/D IntrepidErpnI ES 27.56 +1.0 +1.8 +4.8/D IntrepidErpnL ES 27.80 +1.0 +1.8 +5.0/C IntrepidGrR5 LG 58.61 -1.6 +4.8 +13.9/A IntrepidGrowthA m LG 58.44 -1.7 +4.7 +13.4/B IntrepidGrowthI LG 59.34 -1.7 +4.7 +13.7/B IntrepidIntlA m FB 22.45 +1.2 +1.8 +5.4/C IntrepidIntlI FB 23.34 +1.2 +1.9 +5.7/B IntrepidMidCapA m MB 22.86 -1.1 +1.4 +6.5/C IntrepidMidCapC m MB 19.32 -1.2 +1.2 +5.8/D IntrepidMidCapI MB 24.10 -1.1 +1.4 +6.7/C IntrepidValueA m LV 34.97 -.6 +1.9 +7.4/D IntrepidValueI LV 35.15 -.6 +2.0 +7.5/C IntrepidValueR5 LV 35.25 -.6 +2.0 +7.8/C InvCnsrvGrA m CA 12.73 -.1 ... +3.7/C InvCnsrvGrC m CA 12.66 -.2 -.2 +3.1/D InvCnsrvGrI CA 12.80 -.2 ... +3.9/C InvGrIncA m AL 17.57 -.7 +1.1 +6.9/B InvGrIncC m AL 17.06 -.7 +1.0 +6.3/C InvGrIncI AL 17.29 -.6 +1.2 +7.2/B InvestorBalA m MA 15.43 -.5 +.5 +5.5/C InvestorBalC m MA 15.19 -.5 +.4 +4.9/D InvestorBalI MA 15.46 -.5 +.6 +5.7/C InvestorGrowthA m XM 21.01 -1.0 +1.6 +8.7/A InvestorGrowthC m XM 19.64 -1.1 +1.4 +8.0/B InvestorGrowthI XM 21.45 -1.0 +1.6 +8.9/A LCapGrA m LG 40.88 -1.9 +8.7 +14.5/A LCapGrI LG 41.26 -1.9 +8.8 +14.7/A LargeCapValueA m LV 15.46 -1.8 -1.8 +11.1/A LargeCapValueI LV 15.20 -1.8 -1.8 +11.3/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 39.10 -1.3 -.8 +6.7/C MCapValC m MB 37.58 -1.4 -.9 +6.1/C MCapValI MB 39.54 -1.3 -.7 +6.9/C MCapValL MB 40.03 -1.3 -.6 +7.2/C MidCapEquityI MG 52.09 -1.5 +2.5 +8.4/C MidCapGrowthA m MG 30.77 -1.7 +5.6 +9.2/C MidCapGrowthC m MG 24.34 -1.7 +5.5 +8.6/C MidCapGrowthI MG 35.34 -1.7 +5.7 +9.5/B MktExpnEnhIdxA m SB 11.53 -.5 +1.8 +10.2/A MktExpnEnhIdxI SB 11.68 -.5 +1.8 +10.4/A MortgBackedScA m CI 11.26 +.1 -.8 +1.3/B MortgBackedScI CI 10.98 +.2 -.8 +1.6/B MortgBackedScR6 CI 10.97 +.2 -.8 +1.7/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.45 +.1 -1.0 +1.5/C NYTxFrBdA m MN 6.70 +.2 -.9 +.9/D NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.1/D RealtyIncomeL SR 12.50 +.9 -5.6 +1.4/D RsrchMktNetrlL NE 15.20 +.3 +.6 +.9/D ScapEqA m SB 50.99 -.2 +2.7 +10.6/A ScapEqC m SB 38.08 -.2 +2.6 +10.1/A ScapEqI SB 58.82 -.1 +2.8 +10.9/A ScapEqR5 SB 58.97 -.1 +2.9 +11.1/A ShDurBdA m CS 10.67 ... -.4 +.1/E ShDurBdI CS 10.69 +.1 -.4 +.4/D ShDurBdR6 CS 10.69 +.2 -.3 +.6/C SmallCapCoreR5 SB 55.30 -.1 +3.8 +9.6/B SmallCapGrowthA m SG 17.60 +.1 +9.5 +15.3/A SmallCapGrowthI SG 19.40 +.1 +9.5 +15.6/A SmallCapGrowthL SG 19.97 +.1 +9.6 +15.8/A SmallCapValueA m SV 29.13 -.3 +.8 +6.8/D SmallCapValueI SV 30.88 -.3 +.9 +7.1/D SmallCapValueR5 SV 30.90 -.3 +.9 +7.2/D SmallCapValueR6 SV 30.94 -.3 +1.0 +7.3/C SmtRetr2020A m TE 19.65 -.3 ... +4.8/C SmtRetr2020I TE 19.72 -.4 ... +4.9/C SmtRetr2020R5 TE 19.74 -.3 ... +5.0/B SmtRetr2030A m TH 21.39 -.7 +.3 +6.2/C SmtRetr2030I TH 21.45 -.7 +.4 +6.3/C SmtRetr2030R5 TH 21.50 -.7 +.4 +6.4/C SmtRetr2040A m TJ 22.62 -1.0 +.6 +7.1/C SmtRetr2040I TJ 22.69 -1.0 +.6 +7.2/C SmtRetr2040R5 TJ 22.75 -1.0 +.7 +7.4/C SmtRetrIncI RI 18.50 -.2 -.2 +3.9/A SmtRetrIncR5 RI 18.53 -.2 -.2 +4.0/A TaxAwareEqI LB 33.89 -1.9 +1.5 +11.2/A TaxAwrRlRetI MS 9.41 +.4 +.1 +1.6/A TaxFreeBondA m ML 11.84 +.4 -1.1 +1.9/D TaxFreeBondI ML 11.79 +.4 -1.0 +2.1/C USEquityA m LB 16.41 -1.8 +1.1 +10.1/B USEquityC m LB 15.92 -1.8 +1.0 +9.6/C USEquityI LB 16.45 -1.7 +1.2 +10.3/B USEquityL LB 16.47 -1.8 +1.2 +10.5/B USEquityR5 LB 16.47 -1.8 +1.2 +10.5/B USLCpCrPlsA m LB 29.86 -1.8 +.9 +9.5/C USLCpCrPlsC m LB 28.45 -1.8 +.7 +8.9/D USLCpCrPlsI LB 30.25 -1.8 +1.0 +9.7/C USLCpCrPlsR5 LB 30.39 -1.7 +1.0 +9.9/C USRsrchEnhEqI LB 28.47 -1.7 +.8 +8.7/D USRsrchEnhEqL LB 28.43 -1.7 +.8 +8.8/D USRsrchEnhEqR6 LB 28.44 -1.7 +.9 +8.9/D USSmallCompI SB 19.16 ... +2.5 +7.6/C USSmallCompL SB 19.14 -.1 +2.5 +7.8/C ValueAdvtgA m LV 35.20 -1.6 -1.8 +6.9/D ValueAdvtgC m LV 35.06 -1.6 -1.9 +6.4/D ValueAdvtgI LV 35.41 -1.6 -1.7 +7.2/D ValueAdvtgL LV 35.41 -1.6 -1.7 +7.4/DJames AdvantageBalGldRnR b CA 23.64 -.2 -1.6 +1.6/EJanus HendersonBalancedC m MA 33.15 -.2 +1.9 +6.6/B BalancedS b MA 33.43 -.1 +2.1 +7.2/A BalancedT MA 33.48 -.1 +2.2 +7.5/A ContrarianT MB 19.79 -2.1 +4.8 +1.4/E EnterpriseS b MG 121.93 -1.5 +6.4 +13.0/A EnterpriseT MG 124.59 -1.5 +6.5 +13.3/A EuropeanFocusA m ES 34.53 +1.7 -.5 +.3/E EuropeanFocusC m ES 32.39 +1.6 -.7 -.5/E FlexibleBondT CI 10.10 +.3 -1.6 +.7/D FortyA m LG 34.00 -2.1 +7.7 +13.8/A FortyS b LG 32.74 -2.1 +7.7 +13.7/B GlobalEqIncA m FV 7.86 +2.3 -.2 +5.3/B GlobalEqIncC m FV 7.80 +2.2 -.4 +4.6/C GlobalLifeSciT SH 57.58 -1.2 +5.4 +1.3/C GlobalResearchS b WS 82.46 -.4 +3.2 +6.6/D GlobalResearchT WS 81.27 -.4 +3.2 +6.9/C GlobalSelectT WS 17.41 -.6 +3.3 +8.0/C GlobalTechT ST 33.75 -2.8 +10.0 +21.9/B GrowthAndIncT LB 55.02 -1.3 +.3 +12.0/A High-YieldT HY 8.36 +.9 +.4 +4.5/B MidCapValueS b MV 16.86 -.6 -1.1 +8.3/B MidCapValueT MV 16.74 -.6 -1.0 +8.6/B OverseasS b FB 33.67 -.2 +3.1 +1.9/E OverseasT FB 33.70 -.1 +3.2 +2.2/E ResearchT LG 48.20 -1.8 +3.8 +10.0/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.28 -1.0 -1.5 +10.2/A SmallCapValueT SV 22.60 -1.0 -1.5 +10.0/A VITBalInstl MA 36.02 -.1 +2.1 +7.6/A VITEntrprsInstl MG 75.48 -1.4 +6.8 +14.2/A VITFlexBdInstl CI 11.50 +.3 -1.6 +.8/D VITFortyInstl LG 42.98 -2.0 +8.1 +14.4/A VITGlRsrchInstl WS 52.87 -.3 +3.3 +7.0/C VITOvrsInstl FB 33.05 ... +3.3 +2.2/E VITRsrchInstl LG 37.92 -1.8 +3.9 +9.7/E VentureT SG 80.77 -.8 +5.7 +10.0/CJensenQualGrI LG 48.07 -.8 +3.3 +13.1/B QualGrJ b LG 48.06 -.8 +3.2 +12.8/BJohn HancockAbsRetCcyI CR 9.27 -1.3 -3.3 +2.7/C AbsRetCcyR6 CR 9.36 -1.3 -3.3 +2.8/B BalA m MA 20.36 -.8 -.1 +5.7/C BalC m MA 20.33 -.9 -.3 +4.9/D BalI MA 20.34 -.8 ... +6.0/C BdA m CI 15.54 +.5 -1.3 +1.7/A BdC m CI 15.54 +.4 -1.5 +1.0/C BdI CI 15.54 +.5 -1.2 +2.0/A BdR6 CI 15.57 +.5 -1.2 +2.2/A CATxFrIncA m MC 10.69 +.3 -1.1 +2.3/C ClassicValA m LV 33.95 -1.9 +.6 +10.0/A ClassicValC m LV 33.41 -1.9 +.4 +9.2/B ClassicValI LV 34.02 -1.8 +.7 +10.3/A CorBd1 b CI 12.68 +.3 -1.7 +.7/D CptlAprc1 b LG 17.21 -2.8 +7.7 +14.8/A CptlAprcNAV LG 17.26 -2.8 +7.7 +14.8/A DiscpValA m LV 22.66 -1.3 +.6 +8.8/B DiscpValC m LV 21.33 -1.3 +.4 +7.9/C DiscpValI LV 21.98 -1.3 +.6 +9.0/B DiscpValI2 LV 21.98 -1.3 +.6 +9.0/B DiscpValMCA m MB 22.67 -1.6 +1.0 +9.4/A DiscpValMCC m MB 22.73 -1.7 +.8 +8.6/B DiscpValMCI MB 23.55 -1.6 +1.0 +9.7/A DiscpValMCR2 b MB 23.46 -1.6 +.9 +9.2/A DiscpValMCR6 MB 23.55 -1.5 +1.1 +9.8/A DiscpValR4 b LV 21.98 -1.3 +.6 +8.9/B DiscpValR5 LV 22.02 -1.2 +.7 +9.1/B DiscpValR6 LV 22.01 -1.3 +.6 +9.1/B EmMktsA m EM 12.26 -1.9 +1.3 +6.1/C EmMktsI EM 12.24 -1.9 +1.4 +6.4/C EmMktsNAV EM 12.24 -1.9 +1.4 +6.5/C EqInc1 b LV 20.28 -1.1 -.4 +8.6/B FdmtlLgCpCorA m LB 48.81 -3.2 ... +10.9/B FdmtlLgCpCorC m LB 43.49 -3.2 -.3 +10.1/B FdmtlLgCpCorI LB 50.96 -3.1 ... +11.2/A FinclIndsA m SF 19.85 -4.4 -.6 +9.4/D FltngRtIncA m BL 8.49 +.6 +1.5 +2.6/E FltngRtIncC m BL 8.52 +.6 +1.2 +1.9/E FltngRtIncI BL 8.48 +.6 +1.5 +2.9/D GlbAbsRetStrA m AM 10.23 -1.4 -2.0 -1.1/D GlbAbsRetStrC m AM 10.08 -1.4 -2.2 -1.8/E GlbAbsRetStrI AM 10.32 -1.2 -1.9 -.8/D GlbAbsRetStrR6 AM 10.34 -1.2 -1.9 -.7/D GlbBd1 b IB 13.10 +.7 +2.1 +3.6/B GlbholderYldA m WS 11.45 +1.0 -2.1 +4.3/E GlbholderYldC m WS 11.47 +1.0 -2.3 +3.6/E GlbholderYldI WS 11.49 +1.0 -2.0 +4.6/E GovtIncA m GI 9.10 +.3 -1.5 -.1/D HY1 b HY 8.16 +1.3 +.7 +4.2/C HYA m HY 3.47 +1.1 +.4 +4.5/B HYC m HY 3.46 +.7 +.2 +3.6/D HYI HY 3.46 +.8 +.5 +4.8/B HYMuniBdA m HM 7.93 +.6 -.3 +3.1/D IncA m MU 6.40 +.7 +.1 +1.9/E IncC m MU 6.40 +.7 -.1 +1.2/E IncI MU 6.39 +.8 +.2 +2.2/D IntlGrA m FG 28.88 -1.0 +4.4 +9.7/A IntlGrI FG 28.94 -1.0 +4.5 +10.0/A IntlSmCp1 b FA 23.31 +.7 +3.4 +7.2/C IntlVal1 b FV 17.13 +.2 -.3 +3.4/D IntlValNAV FV 17.08 +.3 -.4 +3.5/D InvestQlBd1 b CI 11.90 +.4 -1.6 +1.6/B InvmGradeBdA m CI 10.22 +.4 -1.4 +1.1/C MidCpStk1 b MG 23.03 -1.0 +7.8 +10.3/B MlMg2010Lftm1 b TA 9.19 +.1 +.2 +4.6/B MlMg2015Lftm1 b TD 9.66 ... +.4 +5.1/B MlMg2015LftmA m TD 9.66 -.1 +.3 +4.7/C MlMg2020Lftm1 b TE 10.52 -.1 +.8 +5.8/A MlMg2020LftmA m TE 10.53 -.2 +.6 +5.4/B MlMg2025Lftm1 b TG 11.25 -.3 +1.1 +6.6/A MlMg2025LftmA m TG 11.29 -.4 +.9 +6.2/B MlMg2030Lftm1 b TH 11.63 -.4 +1.3 +7.3/A MlMg2030LftmA m TH 11.66 -.5 +1.2 +6.9/B MlMg2035Lftm1 b TI 12.19 -.7 +1.5 +7.8/B MlMg2035LftmA m TI 12.12 -.7 +1.4 +7.5/B MlMg2040Lftm1 b TJ 12.34 -.6 +1.7 +8.3/A MlMg2040LftmA m TJ 12.28 -.7 +1.6 +7.9/B MlMg2045Lftm1 b TK 12.18 -.7 +1.8 +8.4/B MlMg2045LftmA m TK 12.11 -.7 +1.6 +8.0/C MlMg2050Lftm1 b TN 13.00 -.7 +1.7 +8.4/B MltIdx2020Prs1 b TE 11.55 +.1 -.9 +2.5/E MltIdx2025Prs1 b TG 12.96 -.1 -.2 +4.2/E MltIdx2030Prs1 b TH 13.97 -.3 +.3 +5.7/C MltIdx2035Prs1 b TI 14.58 -.4 +.7 +6.8/D MltIdx2040Prs1 b TJ 14.96 -.5 +1.0 +7.4/C MltIdx2045Prs1 b TK 15.12 -.5 +1.1 +7.6/D MltIdx2050Prs1 b TN 13.45 -.5 +1.1 +7.7/C MltIdxIncPrs1 b RI 10.99 +.2 -.6 +1.7/E MltMgLsAgr1 b XM 16.79 -1.1 +2.1 +8.3/B MltMgLsAgrA m XM 16.85 -1.1 +2.0 +7.9/B MltMgLsAgrC m XM 16.86 -1.1 +1.8 +7.1/D MltMgLsBl1 m MA 15.40 -.4 +.9 +5.5/C MltMgLsBl5 MA 15.31 -.3 +1.0 +5.9/C MltMgLsBlA b MA 15.30 -.4 +1.0 +5.9/C MltMgLsBlC m MA 15.40 -.5 +.7 +4.7/D MltMgLsBlR6 MA 15.31 -.3 +1.0 +5.9/C MltMgLsCns1 b XY 12.94 +.3 -.3 +3.0/B MltMgLsCnsA m XY 12.96 +.2 -.5 +2.6/C MltMgLsCnsC m XY 12.96 +.2 -.6 +1.9/D MltmgLsMd1 b CA 13.77 ... +.2 +4.4/B MltmgLsMd5 CA 13.76 +.1 +.3 +4.5/B MltmgLsMdA m CA 13.81 ... +.1 +4.0/C MltmgLsMdC m CA 13.81 -.1 -.1 +3.3/D MltmgrLsGr1 b AL 16.33 -.7 +1.6 +7.1/B MltmgrLsGr5 AL 16.31 -.7 +1.6 +7.1/B MltmgrLsGrA m AL 16.39 -.7 +1.4 +6.7/C MltmgrLsGrC m AL 16.38 -.8 +1.2 +6.0/D NatrlRes1 b SN 12.88 +4.8 +.9 -1.3/D NewOpps1 b S